DAILY BULLETIN 10/16/25


Dividend data provided by Markit (*)
Summary

VOLUMEN
PRODUCTFUTURESCALLSPUTSTOTALRATIO CALL/PUT
IBEX - 35 35,321-- 35,321 -
MINI IBEX-35 3,618345101 4,064 3.42
MICRO IBEX-35 --- - -
IBEX BANCOS --- - -
IBEX ENERGIA --- - -
IBEX - 35 Impacto DIV --- - -
BONO 10 --- - -
ACCIONES 5565,28927,326 92,670 2.39
DIVIDENDOS --- - -
OPEN INTEREST
PRODUCTFUTURESCALLSPUTSTOTAL
IBEX - 3575,975--75,975
MINI IBEX-353,66789,19593,758186,620
MICRO IBEX-35----
IBEX BANCOS----
IBEX ENERGIA----
IBEX - 35 Impacto DIV6,825--6,825
BONO 10----
ACCIONES1,666,5191,791,2244,473,8707,931,613
DIVIDENDOS36,672--36,672




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


LAST BULLETIN
  • Monday
  • Tuesday
  • Wednesday
  • Thursday
  • Friday




  • IBEX-35 INDEX

    Previous Close15,570.3016/10/25
    IBEX - 35 Close 15,645.80





    FUTURES IBEX - 35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 15,625.8 15,654 15,824 15,47817,098 15,929
    21-Nov-25 15,571.0 15,635 15,715 15,42518,142 59,857
    19-Dec-25 15,540.0 15,490 15,497 15,42181 171
    20-Mar-26 15,547.0 - - -- 5
    19-Jun-26 15,395.0 - - -- 5
    18-Sep-26 15,331.0 - - -- 4
    18-Dec-26 15,249.0 - - -- 4
    19-Mar-27 15,246.0 - - -- -
    18-Jun-27 15,086.0 - - -- -
    17-Sep-27 15,020.0 - - -- -
    17-Dec-27 14,935.0 - - -- -
    17-Mar-28 14,942.0 - - -- -
    16-Jun-28 14,815.0 - - -- -
    15-Dec-28 14,679.0 - - -- -
    15-Jun-29 14,575.0 - - -- -
    21-Dec-29 14,464.0 - - -- -
    21-Jun-30 14,348.0 - - -- -




    Previous Close-16/10/25
    MINI IBEX-35 Close -





    FUTURES MINI IBEX-35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 15,625.8 15,660 15,925 15,4802,517 2,339
    24-Oct-25 15,626.0 - - -- -
    31-Oct-25 15,588.0 - - -- -
    07-Nov-25 15,558.0 - - -- -
    21-Nov-25 15,571.0 15,630 15,690 15,4201,100 1,302
    19-Dec-25 15,540.0 15,450 15,450 15,4501 26
    20-Mar-26 15,547.0 - - -- -
    19-Jun-26 15,395.0 - - -- -
    18-Sep-26 15,331.0 - - -- -
    18-Dec-26 15,249.0 - - -- -
    19-Mar-27 15,246.0 - - -- -
    18-Jun-27 15,086.0 - - -- -
    17-Sep-27 15,020.0 - - -- -
    17-Dec-27 14,935.0 - - -- -
    17-Mar-28 14,942.0 - - -- -
    16-Jun-28 14,815.0 - - -- -
    15-Dec-28 14,679.0 - - -- -
    15-Jun-29 14,575.0 - - -- -
    21-Dec-29 14,464.0 - - -- -
    21-Jun-30 14,348.0 - - -- -




    Previous Close-16/10/25
    MICRO IBEX-35 Close -





    FUTURES MICRO IBEX-35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 15,625.8 - - -- -
    21-Nov-25 15,571.0 - - -- -




    Previous Close1,471.2016/10/25
    IBEX BANCOS Close 1,472.70





    FUTURES IBEX BANCOS
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 1,472.8 - - -- -
    21-Nov-25 1,459.0 - - -- -
    19-Dec-25 1,455.0 - - -- -
    20-Mar-26 1,460.0 - - -- -
    19-Jun-26 1,433.0 - - -- -
    18-Sep-26 1,437.0 - - -- -
    18-Dec-26 1,418.0 - - -- -
    19-Mar-27 1,423.0 - - -- -
    18-Jun-27 1,395.0 - - -- -
    17-Sep-27 1,399.0 - - -- -
    17-Dec-27 1,379.0 - - -- -
    17-Mar-28 1,384.0 - - -- -
    16-Jun-28 1,362.0 - - -- -
    15-Dec-28 1,348.0 - - -- -
    15-Jun-29 1,332.0 - - -- -
    21-Dec-29 1,322.0 - - -- -
    21-Jun-30 1,306.0 - - -- -




    Previous Close1,775.0016/10/25
    IBEX ENERGIA Close 1,774.50





    FUTURES IBEX ENERGIA
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 1,774.6 - - -- -
    21-Nov-25 1,776.0 - - -- -
    19-Dec-25 1,776.0 - - -- -
    20-Mar-26 1,756.0 - - -- -
    19-Jun-26 1,761.0 - - -- -
    18-Sep-26 1,718.0 - - -- -
    18-Dec-26 1,722.0 - - -- -
    19-Mar-27 1,701.0 - - -- -
    18-Jun-27 1,705.0 - - -- -
    17-Sep-27 1,663.0 - - -- -
    17-Dec-27 1,666.0 - - -- -
    17-Mar-28 1,648.0 - - -- -
    16-Jun-28 1,653.0 - - -- -
    15-Dec-28 1,618.0 - - -- -
    15-Jun-29 1,606.0 - - -- -
    21-Dec-29 1,574.0 - - -- -
    21-Jun-30 1,562.0 - - -- -




    Previous Close402.2016/10/25
    IBEX - 35 Impacto DIV Close 402.20





    FUTURES IBEX - 35 Impacto DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 403.0 - - -- -
    21-Nov-25 490.0 - - -- -
    19-Dec-25 546.0 - - -- 5,850
    18-Dec-26 567.0 - - -- 600
    17-Dec-27 557.0 - - -- 175
    15-Dec-28 561.0 - - -- 200
    21-Dec-29 554.0 - - -- -




    STOCK FUTURES

    Previous Close185.9016/10/25
    ACCIONA Close 188.70





    FUTURES ACCIONA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 188.71 - - -- -
    21-Nov-25 189.07 - - -- -
    19-Dec-25 189.35 - - -- 3
    20-Mar-26 190.27 - - -- -
    19-Jun-26 191.15 - - -- -
    18-Sep-26 186.53 - - -- -
    18-Dec-26 187.33 - - -- -
    19-Mar-27 188.14 - - -- -
    18-Jun-27 188.97 - - -- -
    17-Sep-27 184.21 - - -- -
    17-Dec-27 185.06 - - -- -
    17-Mar-28 185.97 - - -- -
    16-Jun-28 186.89 - - -- -
    15-Dec-28 183.05 - - -- -
    15-Jun-29 185.05 - - -- -
    21-Dec-29 181.45 - - -- -
    21-Jun-30 183.60 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 188.71 - - -- -
    21-Nov-25 189.07 - - -- -
    19-Dec-25 189.35 - - -- -
    20-Mar-26 190.27 - - -- -
    19-Jun-26 191.15 - - -- -
    18-Sep-26 186.53 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 188.70 - - -- -




    Previous Close24.3016/10/25
    ACCIONA ENERGIA Close 24.60





    FUTURES ACCIONA ENERGIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 24.60 - - -- -
    21-Nov-25 24.65 - - -- -
    19-Dec-25 24.69 - - -- 30
    20-Mar-26 24.80 - - -- -
    19-Jun-26 24.42 - - -- -
    18-Sep-26 24.53 - - -- -
    18-Dec-26 24.63 - - -- -
    19-Mar-27 24.74 - - -- -
    18-Jun-27 24.35 - - -- -
    17-Sep-27 24.46 - - -- -
    17-Dec-27 24.57 - - -- -
    17-Mar-28 24.69 - - -- -
    16-Jun-28 24.31 - - -- -
    15-Dec-28 24.56 - - -- -
    15-Jun-29 24.33 - - -- -
    21-Dec-29 24.61 - - -- -
    21-Jun-30 24.42 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 24.60 - - -- -
    21-Nov-25 24.65 - - -- -
    19-Dec-25 24.69 - - -- -
    20-Mar-26 24.80 - - -- -
    19-Jun-26 24.42 - - -- -
    18-Sep-26 24.53 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 24.60 - - -- -




    Previous Close11.6716/10/25
    ACERINOX Close 11.65





    FUTURES ACERINOX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 11.65 - - -- -
    21-Nov-25 11.67 - - -- -
    19-Dec-25 11.69 - - -- 2
    20-Mar-26 11.42 - - -- -
    19-Jun-26 11.47 - - -- -
    18-Sep-26 11.19 - - -- -
    18-Dec-26 11.24 - - -- -
    19-Mar-27 10.94 - - -- -
    18-Jun-27 10.99 - - -- -
    17-Sep-27 10.70 - - -- -
    17-Dec-27 10.75 - - -- -
    17-Mar-28 10.45 - - -- -
    16-Jun-28 10.50 - - -- -
    15-Dec-28 10.26 - - -- -
    15-Jun-29 10.01 - - -- -
    21-Dec-29 9.75 - - -- -
    21-Jun-30 9.49 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 11.65 - - -- -
    21-Nov-25 11.67 - - -- -
    19-Dec-25 11.69 - - -- -
    20-Mar-26 11.42 - - -- -
    19-Jun-26 11.47 - - -- -
    18-Sep-26 11.19 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 11.65 - - -- -




    Previous Close70.2516/10/25
    ACS Close 72.25





    FUTURES ACS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 72.25 - - -- -
    21-Nov-25 72.39 - - -- -
    19-Dec-25 72.50 72.14 72.14 71.302 7
    20-Mar-26 72.35 - - -- -
    19-Jun-26 72.68 - - -- -
    18-Sep-26 71.30 - - -- -
    18-Dec-26 71.61 - - -- -
    19-Mar-27 71.38 - - -- -
    18-Jun-27 71.69 - - -- -
    17-Sep-27 70.25 - - -- -
    17-Dec-27 70.57 - - -- -
    17-Mar-28 70.36 - - -- -
    16-Jun-28 70.71 - - -- -
    15-Dec-28 69.53 - - -- -
    15-Jun-29 69.73 - - -- -
    21-Dec-29 68.65 - - -- -
    21-Jun-30 68.90 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 72.25 - - -- -
    21-Nov-25 72.39 - - -- -
    19-Dec-25 72.50 - - -- -
    20-Mar-26 72.35 - - -- -
    19-Jun-26 72.68 - - -- -
    18-Sep-26 71.30 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 72.25 - - -- -




    Previous Close23.0816/10/25
    AENA Close 23.41





    FUTURES AENA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 23.41 - - -- -
    21-Nov-25 23.46 - - -- -
    19-Dec-25 23.49 - - -- 6
    20-Mar-26 23.60 - - -- -
    19-Jun-26 22.65 - - -- -
    18-Sep-26 22.75 - - -- -
    18-Dec-26 22.85 - - -- -
    19-Mar-27 22.95 - - -- -
    18-Jun-27 21.94 - - -- -
    17-Sep-27 22.04 - - -- -
    17-Dec-27 22.14 - - -- -
    17-Mar-28 22.25 - - -- -
    16-Jun-28 21.22 - - -- -
    15-Dec-28 21.44 - - -- -
    15-Jun-29 20.51 - - -- -
    21-Dec-29 20.76 - - -- -
    21-Jun-30 19.81 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 23.41 - - -- -
    21-Nov-25 23.46 - - -- -
    19-Dec-25 23.49 - - -- -
    20-Mar-26 23.60 - - -- -
    19-Jun-26 22.65 - - -- -
    18-Sep-26 22.75 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 23.41 - - -- -




    Previous Close12.0216/10/25
    ALMIRALL Close 12.12





    FUTURES ALMIRALL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 12.12 - - -- -
    21-Nov-25 12.14 - - -- -
    19-Dec-25 12.16 - - -- -
    20-Mar-26 12.22 - - -- -
    19-Jun-26 12.09 - - -- -
    18-Sep-26 12.15 - - -- -
    18-Dec-26 12.20 - - -- -
    19-Mar-27 12.25 - - -- -
    18-Jun-27 12.12 - - -- -
    17-Sep-27 12.18 - - -- -
    17-Dec-27 12.23 - - -- -
    17-Mar-28 12.29 - - -- -
    16-Jun-28 12.17 - - -- -
    15-Dec-28 12.29 - - -- -
    15-Jun-29 12.24 - - -- -
    21-Dec-29 12.38 - - -- -
    21-Jun-30 12.34 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 12.12 - - -- -
    21-Nov-25 12.14 - - -- -
    19-Dec-25 12.16 - - -- -
    20-Mar-26 12.22 - - -- -
    19-Jun-26 12.09 - - -- -
    18-Sep-26 12.15 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 12.12 - - -- -




    Previous Close67.9616/10/25
    AMADEUS Close 67.76





    FUTURES AMADEUS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 67.76 - - -- -
    21-Nov-25 67.89 - - -- -
    19-Dec-25 68.00 67.72 67.72 67.721 88
    20-Mar-26 67.78 - - -- -
    19-Jun-26 68.09 - - -- -
    18-Sep-26 67.43 - - -- -
    18-Dec-26 67.72 - - -- -
    19-Mar-27 67.42 - - -- -
    18-Jun-27 67.71 - - -- -
    17-Sep-27 66.92 - - -- -
    17-Dec-27 67.23 - - -- -
    17-Mar-28 66.90 - - -- -
    16-Jun-28 67.23 - - -- -
    15-Dec-28 66.69 - - -- -
    15-Jun-29 66.69 - - -- -
    21-Dec-29 66.12 - - -- -
    21-Jun-30 66.15 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 67.76 - - -- -
    21-Nov-25 67.89 - - -- -
    19-Dec-25 68.00 - - -- -
    20-Mar-26 67.78 - - -- -
    19-Jun-26 68.09 - - -- -
    18-Sep-26 67.43 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 67.76 - - -- -




    Previous Close32.9916/10/25
    ARCELORMITTAL Close 33.03





    FUTURES ARCELORMITTAL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 33.03 - - -- -
    21-Nov-25 32.87 - - -- -
    19-Dec-25 32.92 32.75 32.75 32.751 86
    20-Mar-26 33.08 - - -- -
    19-Jun-26 33.02 - - -- -
    18-Sep-26 33.17 - - -- -
    18-Dec-26 33.11 - - -- -
    19-Mar-27 33.25 - - -- -
    18-Jun-27 33.18 - - -- -
    17-Sep-27 33.33 - - -- -
    17-Dec-27 33.26 - - -- -
    17-Mar-28 33.43 - - -- -
    16-Jun-28 33.37 - - -- -
    15-Dec-28 33.49 - - -- -
    15-Jun-29 33.63 - - -- -
    21-Dec-29 33.80 - - -- -
    21-Jun-30 33.98 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 33.03 - - -- -
    21-Nov-25 32.87 - - -- -
    19-Dec-25 32.92 - - -- -
    20-Mar-26 33.08 - - -- -
    19-Jun-26 33.02 - - -- -
    18-Sep-26 33.17 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 33.03 - - -- -




    Previous Close5.3616/10/25
    ATRESMEDIA Close 5.31





    FUTURES ATRESMEDIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 5.31 - - -- -
    21-Nov-25 5.32 - - -- -
    19-Dec-25 5.15 - - -- -
    20-Mar-26 5.17 - - -- -
    19-Jun-26 4.96 - - -- -
    18-Sep-26 4.98 - - -- -
    18-Dec-26 4.82 - - -- -
    19-Mar-27 4.84 - - -- -
    18-Jun-27 4.60 - - -- -
    17-Sep-27 4.62 - - -- -
    17-Dec-27 4.46 - - -- -
    17-Mar-28 4.49 - - -- -
    16-Jun-28 4.24 - - -- -
    15-Dec-28 4.10 - - -- -
    15-Jun-29 4.15 - - -- -
    21-Dec-29 3.73 - - -- -
    21-Jun-30 3.50 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 5.31 - - -- -
    21-Nov-25 5.32 - - -- -
    19-Dec-25 5.15 - - -- -
    20-Mar-26 5.17 - - -- -
    19-Jun-26 4.96 - - -- -
    18-Sep-26 4.98 - - -- -




    Previous Close1.3016/10/25
    AUDAX RENOV Close 1.32





    FUTURES AUDAX RENOV
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.32 - - -- -




    Previous Close52.8016/10/25
    AUXIL. FF.CC Close 53.00





    FUTURES AUXIL. FF.CC
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 53.00 - - -- -




    Previous Close3.2316/10/25
    B.SABADELL Close 3.23





    FUTURES B.SABADELL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 3.23 - - -- -
    21-Nov-25 3.24 - - -- -
    19-Dec-25 3.24 - - -- 200
    20-Mar-26 3.19 - - -- -
    19-Jun-26 3.13 - - -- -
    18-Sep-26 3.07 - - -- -
    18-Dec-26 3.09 - - -- -
    19-Mar-27 3.03 - - -- -
    18-Jun-27 2.97 - - -- -
    17-Sep-27 2.92 - - -- -
    17-Dec-27 2.93 - - -- -
    17-Mar-28 2.87 - - -- -
    16-Jun-28 2.82 - - -- -
    15-Dec-28 2.77 - - -- -
    15-Jun-29 2.66 - - -- -
    21-Dec-29 2.62 - - -- -
    21-Jun-30 2.51 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 3.23 - - -- -
    21-Nov-25 3.24 - - -- -
    19-Dec-25 3.24 - - -- -
    20-Mar-26 3.19 - - -- -
    19-Jun-26 3.13 - - -- -
    18-Sep-26 3.07 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.23 - - -- -




    Previous Close13.4016/10/25
    BANKINTER Close 13.37





    FUTURES BANKINTER
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 13.37 - - -- -
    21-Nov-25 13.40 - - -- -
    19-Dec-25 13.11 - - -- 270
    20-Mar-26 13.17 - - -- -
    19-Jun-26 13.10 - - -- -
    18-Sep-26 13.00 - - -- -
    18-Dec-26 12.74 - - -- -
    19-Mar-27 12.80 - - -- -
    18-Jun-27 12.72 - - -- -
    17-Sep-27 12.61 - - -- -
    17-Dec-27 12.34 - - -- -
    17-Mar-28 12.40 - - -- -
    16-Jun-28 12.32 - - -- -
    15-Dec-28 11.93 - - -- -
    15-Jun-29 11.91 - - -- -
    21-Dec-29 11.53 - - -- -
    21-Jun-30 11.52 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 13.37 - - -- -
    21-Nov-25 13.40 - - -- -
    19-Dec-25 13.11 - - -- -
    20-Mar-26 13.17 - - -- -
    19-Jun-26 13.10 - - -- -
    18-Sep-26 13.00 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 13.37 - - -- -




    Previous Close15.7916/10/25
    BBVA Close 15.72





    FUTURES BBVA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 15.72 - - -- -
    24-Oct-25 15.72 - - -- -
    31-Oct-25 15.73 - - -- -
    07-Nov-25 15.57 - - -- -
    21-Nov-25 15.59 - - -- -
    19-Dec-25 15.45 15.30 15.35 15.3027 13,856
    20-Mar-26 15.52 - - -- -
    19-Jun-26 15.12 - - -- -
    18-Sep-26 15.19 - - -- -
    18-Dec-26 14.90 - - -- -
    19-Mar-27 14.97 - - -- -
    18-Jun-27 14.61 - - -- -
    17-Sep-27 14.68 - - -- -
    17-Dec-27 14.42 - - -- -
    17-Mar-28 14.49 - - -- -
    16-Jun-28 14.18 - - -- -
    15-Dec-28 14.04 - - -- -
    15-Jun-29 13.80 - - -- -
    21-Dec-29 13.69 - - -- -
    21-Jun-30 13.46 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 15.72 - - -- -
    21-Nov-25 15.59 - - -- -
    19-Dec-25 15.45 - - -- -
    20-Mar-26 15.52 - - -- -
    19-Jun-26 15.12 - - -- -
    18-Sep-26 15.19 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 15.72 - - -- -




    Previous Close9.0816/10/25
    CAIXABANK Close 8.96





    FUTURES CAIXABANK
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 8.96 - - -- -
    21-Nov-25 8.84 - - -- -
    19-Dec-25 8.85 - - -- 185
    20-Mar-26 8.89 - - -- -
    19-Jun-26 8.66 - - -- -
    18-Sep-26 8.70 - - -- -
    18-Dec-26 8.60 - - -- -
    19-Mar-27 8.64 - - -- -
    18-Jun-27 8.41 - - -- -
    17-Sep-27 8.45 - - -- -
    17-Dec-27 8.35 - - -- -
    17-Mar-28 8.39 - - -- -
    16-Jun-28 8.24 - - -- -
    15-Dec-28 8.12 - - -- -
    15-Jun-29 8.02 - - -- -
    21-Dec-29 7.92 - - -- -
    21-Jun-30 7.76 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 8.96 - - -- -
    21-Nov-25 8.84 - - -- -
    19-Dec-25 8.85 - - -- -
    20-Mar-26 8.89 - - -- -
    19-Jun-26 8.66 - - -- -
    18-Sep-26 8.70 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 8.96 - - -- -




    Previous Close28.5316/10/25
    CELLNEX Close 28.68





    FUTURES CELLNEX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 28.68 - - -- -
    21-Nov-25 28.69 - - -- 5
    19-Dec-25 28.73 - - -- 440
    20-Mar-26 28.87 - - -- -
    19-Jun-26 28.65 - - -- -
    18-Sep-26 28.78 - - -- -
    18-Dec-26 28.54 - - -- -
    19-Mar-27 28.66 - - -- -
    18-Jun-27 28.41 - - -- -
    17-Sep-27 28.54 - - -- -
    17-Dec-27 28.29 - - -- -
    17-Mar-28 28.43 - - -- -
    16-Jun-28 28.16 - - -- -
    15-Dec-28 28.04 - - -- -
    15-Jun-29 27.90 - - -- -
    21-Dec-29 27.79 - - -- -
    21-Jun-30 27.64 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 28.68 - - -- -
    21-Nov-25 28.69 - - -- -
    19-Dec-25 28.73 - - -- -
    20-Mar-26 28.87 - - -- -
    19-Jun-26 28.65 - - -- -
    18-Sep-26 28.78 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 28.68 - - -- -




    Previous Close26.4016/10/25
    CIE AUTOMOTIVE Close 26.75





    FUTURES CIE AUTOMOTIVE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 26.75 - - -- -
    21-Nov-25 26.80 - - -- -
    19-Dec-25 26.84 - - -- -
    20-Mar-26 26.51 - - -- -
    19-Jun-26 26.63 - - -- -
    18-Sep-26 26.29 - - -- -
    18-Dec-26 26.40 - - -- -
    19-Mar-27 26.06 - - -- -
    18-Jun-27 26.17 - - -- -
    17-Sep-27 25.82 - - -- -
    17-Dec-27 25.94 - - -- -
    17-Mar-28 25.59 - - -- -
    16-Jun-28 25.72 - - -- -
    15-Dec-28 25.49 - - -- -
    15-Jun-29 25.27 - - -- -
    21-Dec-29 25.04 - - -- -
    21-Jun-30 24.81 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 26.75 - - -- -
    21-Nov-25 26.80 - - -- -
    19-Dec-25 26.84 - - -- -
    20-Mar-26 26.51 - - -- -
    19-Jun-26 26.63 - - -- -
    18-Sep-26 26.29 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 26.75 - - -- -




    Previous Close5.5116/10/25
    COLONIAL Close 5.59





    FUTURES COLONIAL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 5.59 - - -- -
    21-Nov-25 5.60 - - -- -
    19-Dec-25 5.60 - - -- -
    20-Mar-26 5.63 - - -- -
    19-Jun-26 5.35 - - -- -
    18-Sep-26 5.37 - - -- -
    18-Dec-26 5.39 - - -- -
    19-Mar-27 5.42 - - -- -
    18-Jun-27 5.10 - - -- -
    17-Sep-27 5.12 - - -- -
    17-Dec-27 5.15 - - -- -
    17-Mar-28 5.17 - - -- -
    16-Jun-28 5.20 - - -- -
    15-Dec-28 4.91 - - -- -
    15-Jun-29 4.96 - - -- -
    21-Dec-29 4.68 - - -- -
    21-Jun-30 4.40 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 5.59 - - -- -
    21-Nov-25 5.60 - - -- -
    19-Dec-25 5.60 - - -- -
    20-Mar-26 5.63 - - -- -
    19-Jun-26 5.35 - - -- -
    18-Sep-26 5.37 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 5.59 - - -- -




    Previous Close0.2216/10/25
    D. FELGUERA Close 0.22





    FUTURES D. FELGUERA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 0.22 - - -- -




    Previous Close17.7016/10/25
    EBRO FOODS Close 17.82





    FUTURES EBRO FOODS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 17.82 - - -- -
    21-Nov-25 17.85 - - -- -
    19-Dec-25 17.88 - - -- -
    20-Mar-26 17.97 - - -- -
    19-Jun-26 17.81 - - -- -
    18-Sep-26 17.65 - - -- -
    18-Dec-26 17.48 - - -- -
    19-Mar-27 17.56 - - -- -
    18-Jun-27 17.39 - - -- -
    17-Sep-27 17.21 - - -- -
    17-Dec-27 17.04 - - -- -
    17-Mar-28 17.13 - - -- -
    16-Jun-28 16.95 - - -- -
    15-Dec-28 16.60 - - -- -
    15-Jun-29 16.51 - - -- -
    21-Dec-29 16.16 - - -- -
    21-Jun-30 16.07 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 17.82 - - -- -
    21-Nov-25 17.85 - - -- -
    19-Dec-25 17.88 - - -- -
    20-Mar-26 17.97 - - -- -
    19-Jun-26 17.81 - - -- -
    18-Sep-26 17.65 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 17.82 - - -- -




    Previous Close13.8216/10/25
    ENAGAS Close 13.73





    FUTURES ENAGAS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 13.73 - - -- -
    21-Nov-25 13.75 - - -- -
    19-Dec-25 13.37 - - -- 661
    20-Mar-26 13.44 - - -- -
    19-Jun-26 13.50 - - -- -
    18-Sep-26 12.96 - - -- -
    18-Dec-26 12.61 - - -- -
    19-Mar-27 12.67 - - -- -
    18-Jun-27 12.72 - - -- -
    17-Sep-27 12.18 - - -- -
    17-Dec-27 11.83 - - -- -
    17-Mar-28 11.89 - - -- -
    16-Jun-28 11.95 - - -- -
    15-Dec-28 11.07 - - -- -
    15-Jun-29 11.19 - - -- -
    21-Dec-29 10.32 - - -- -
    21-Jun-30 10.45 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 13.73 - - -- -
    21-Nov-25 13.75 - - -- -
    19-Dec-25 13.37 - - -- -
    20-Mar-26 13.44 - - -- -
    19-Jun-26 13.50 - - -- -
    18-Sep-26 12.96 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 13.73 - - -- -




    Previous Close2.7516/10/25
    ENCE Close 2.74





    FUTURES ENCE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 2.74 - - -- -
    21-Nov-25 2.70 - - -- -
    19-Dec-25 2.71 - - -- -
    20-Mar-26 2.72 - - -- -
    19-Jun-26 2.69 - - -- -
    18-Sep-26 2.65 - - -- -
    18-Dec-26 2.61 - - -- -
    19-Mar-27 2.63 - - -- -
    18-Jun-27 2.59 - - -- -
    17-Sep-27 2.54 - - -- -
    17-Dec-27 2.50 - - -- -
    17-Mar-28 2.51 - - -- -
    16-Jun-28 2.47 - - -- -
    15-Dec-28 2.37 - - -- -
    15-Jun-29 2.34 - - -- -
    21-Dec-29 2.24 - - -- -
    21-Jun-30 2.20 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 2.74 - - -- -
    21-Nov-25 2.70 - - -- -
    19-Dec-25 2.71 - - -- -
    20-Mar-26 2.72 - - -- -
    19-Jun-26 2.69 - - -- -
    18-Sep-26 2.65 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.74 - - -- -




    Previous Close29.1116/10/25
    ENDESA Close 29.25





    FUTURES ENDESA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 29.25 - - -- -
    21-Nov-25 29.31 - - -- -
    19-Dec-25 29.35 29.01 29.01 29.011 5,001
    20-Mar-26 28.97 - - -- -
    19-Jun-26 29.10 - - -- -
    18-Sep-26 28.40 - - -- -
    18-Dec-26 28.52 - - -- -
    19-Mar-27 28.10 - - -- -
    18-Jun-27 28.23 - - -- -
    17-Sep-27 27.49 - - -- -
    17-Dec-27 27.62 - - -- -
    17-Mar-28 27.19 - - -- -
    16-Jun-28 27.33 - - -- -
    15-Dec-28 26.72 - - -- -
    15-Jun-29 26.43 - - -- -
    21-Dec-29 25.83 - - -- -
    21-Jun-30 25.54 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 29.25 - - -- -
    21-Nov-25 29.31 - - -- -
    19-Dec-25 29.35 - - -- -
    20-Mar-26 28.97 - - -- -
    19-Jun-26 29.10 - - -- -
    18-Sep-26 28.40 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 29.25 - - -- -




    Previous Close4.4816/10/25
    FAES Close 4.50





    FUTURES FAES
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 4.50 - - -- -




    Previous Close11.5216/10/25
    FCC Close 11.20





    FUTURES FCC
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 11.20 - - -- -
    21-Nov-25 11.22 - - -- -
    19-Dec-25 11.24 - - -- -
    20-Mar-26 11.29 - - -- -
    19-Jun-26 11.35 - - -- -
    18-Sep-26 10.74 - - -- -
    18-Dec-26 10.79 - - -- -
    19-Mar-27 10.84 - - -- -
    18-Jun-27 10.88 - - -- -
    17-Sep-27 10.22 - - -- -
    17-Dec-27 10.27 - - -- -
    17-Mar-28 10.32 - - -- -
    16-Jun-28 10.37 - - -- -
    15-Dec-28 9.74 - - -- -
    15-Jun-29 9.85 - - -- -
    21-Dec-29 9.21 - - -- -
    21-Jun-30 9.32 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 11.20 - - -- -
    21-Nov-25 11.22 - - -- -
    19-Dec-25 11.24 - - -- -
    20-Mar-26 11.29 - - -- -
    19-Jun-26 11.35 - - -- -
    18-Sep-26 10.74 - - -- -




    Previous Close14.9116/10/25
    FCC INM Close 14.59





    FUTURES FCC INM
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    20-Mar-26 14.71 - - -- -




    Previous Close52.2416/10/25
    FERROVIAL Close 53.92





    FUTURES FERROVIAL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 53.92 - - -- -
    21-Nov-25 53.62 - - -- -
    19-Dec-25 53.70 - - -- -
    20-Mar-26 53.96 - - -- -
    19-Jun-26 53.92 - - -- -
    18-Sep-26 54.16 - - -- -
    18-Dec-26 53.98 - - -- -
    19-Mar-27 54.22 - - -- -
    18-Jun-27 54.17 - - -- -
    17-Sep-27 54.41 - - -- -
    17-Dec-27 54.25 - - -- -
    17-Mar-28 54.52 - - -- -
    16-Jun-28 54.79 - - -- -
    15-Dec-28 54.65 - - -- -
    15-Jun-29 55.24 - - -- -
    21-Dec-29 55.18 - - -- -
    21-Jun-30 55.82 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 53.92 - - -- -
    21-Nov-25 53.62 - - -- -
    19-Dec-25 53.70 - - -- -
    20-Mar-26 53.96 - - -- -
    19-Jun-26 53.92 - - -- -
    18-Sep-26 54.16 - - -- -
    31-Dec-99 53.92 - - -- -




    Previous Close23.5816/10/25
    FLUIDRA Close 23.62





    FUTURES FLUIDRA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 23.62 - - -- -
    21-Nov-25 23.67 - - -- -
    19-Dec-25 23.40 - - -- -
    20-Mar-26 23.51 - - -- -
    19-Jun-26 23.62 - - -- -
    18-Sep-26 23.40 - - -- -
    18-Dec-26 23.17 - - -- -
    19-Mar-27 23.27 - - -- -
    18-Jun-27 23.37 - - -- -
    17-Sep-27 23.11 - - -- -
    17-Dec-27 22.86 - - -- -
    17-Mar-28 22.97 - - -- -
    16-Jun-28 23.09 - - -- -
    15-Dec-28 22.56 - - -- -
    15-Jun-29 22.81 - - -- -
    21-Dec-29 22.29 - - -- -
    21-Jun-30 22.55 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 23.62 - - -- -
    21-Nov-25 23.67 - - -- -
    19-Dec-25 23.40 - - -- -
    20-Mar-26 23.51 - - -- -
    19-Jun-26 23.62 - - -- -
    18-Sep-26 23.40 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 23.62 - - -- -




    Previous Close48.8516/10/25
    G.CATALANA O Close 48.80





    FUTURES G.CATALANA O
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 48.80 - - -- -




    Previous Close3.1416/10/25
    GESTAMP Close 3.24





    FUTURES GESTAMP
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.24 - - -- -




    Previous Close69.6016/10/25
    GRENERGY Close 69.20





    FUTURES GRENERGY
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 69.20 - - -- -




    Previous Close12.0016/10/25
    GRIFOLS Close 12.10





    FUTURES GRIFOLS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 12.10 - - -- -
    21-Nov-25 12.12 - - -- -
    19-Dec-25 12.14 - - -- -
    20-Mar-26 12.20 - - -- -
    19-Jun-26 12.11 - - -- -
    18-Sep-26 12.01 - - -- -
    18-Dec-26 12.06 - - -- -
    19-Mar-27 12.11 - - -- -
    18-Jun-27 12.02 - - -- -
    17-Sep-27 11.92 - - -- -
    17-Dec-27 11.98 - - -- -
    17-Mar-28 12.04 - - -- -
    16-Jun-28 11.95 - - -- -
    15-Dec-28 11.92 - - -- -
    15-Jun-29 11.90 - - -- -
    21-Dec-29 11.88 - - -- -
    21-Jun-30 11.87 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 12.10 - - -- -
    21-Nov-25 12.12 - - -- -
    19-Dec-25 12.14 - - -- -
    20-Mar-26 12.20 - - -- -
    19-Jun-26 12.11 - - -- -
    18-Sep-26 12.01 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 12.10 - - -- -




    Previous Close8.3216/10/25
    GRIFOLS B Close 8.45





    FUTURES GRIFOLS B
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 8.45 - - -- -




    Previous Close4.6916/10/25
    IAG Close 4.68





    FUTURES IAG
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 4.68 - - -- -
    21-Nov-25 4.69 - - -- -
    19-Dec-25 4.66 - - -- 6
    20-Mar-26 4.69 - - -- -
    19-Jun-26 4.71 - - -- -
    18-Sep-26 4.65 - - -- -
    18-Dec-26 4.63 - - -- -
    19-Mar-27 4.65 - - -- -
    18-Jun-27 4.67 - - -- -
    17-Sep-27 4.62 - - -- -
    17-Dec-27 4.59 - - -- -
    17-Mar-28 4.61 - - -- -
    16-Jun-28 4.64 - - -- -
    15-Dec-28 4.54 - - -- -
    15-Jun-29 4.59 - - -- -
    21-Dec-29 4.49 - - -- -
    21-Jun-30 4.43 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 4.68 - - -- -
    21-Nov-25 4.69 - - -- -
    19-Dec-25 4.66 - - -- -
    20-Mar-26 4.69 - - -- -
    19-Jun-26 4.71 - - -- -
    18-Sep-26 4.65 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 4.68 - - -- -




    Previous Close16.7616/10/25
    IBERDROLA Close 16.81





    FUTURES IBERDROLA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 16.81 - - -- -
    24-Oct-25 16.82 - - -- -
    31-Oct-25 16.82 - - -- -
    07-Nov-25 16.83 - - -- -
    21-Nov-25 16.84 - - -- -
    19-Dec-25 16.87 - - -- 3,877
    20-Mar-26 16.71 - - -- -
    19-Jun-26 16.79 - - -- -
    18-Sep-26 16.45 - - -- -
    18-Dec-26 16.52 - - -- -
    19-Mar-27 16.36 - - -- -
    18-Jun-27 16.43 - - -- -
    17-Sep-27 16.08 - - -- -
    17-Dec-27 16.16 - - -- -
    17-Mar-28 16.02 - - -- -
    16-Jun-28 16.10 - - -- -
    15-Dec-28 15.89 - - -- -
    15-Jun-29 15.85 - - -- -
    21-Dec-29 15.67 - - -- -
    21-Jun-30 15.65 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 16.81 - - -- -
    21-Nov-25 16.84 - - -- -
    19-Dec-25 16.87 - - -- -
    20-Mar-26 16.71 - - -- -
    19-Jun-26 16.79 - - -- -
    18-Sep-26 16.45 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 16.81 - - -- -




    Previous Close47.9016/10/25
    INDITEX Close 48.24





    FUTURES INDITEX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 48.24 - - -- -
    24-Oct-25 48.26 - - -- -
    31-Oct-25 47.99 - - -- -
    07-Nov-25 48.01 - - -- -
    21-Nov-25 48.04 - - -- -
    19-Dec-25 48.12 47.51 47.52 47.5111 1,651
    20-Mar-26 48.35 - - -- -
    19-Jun-26 47.71 - - -- -
    18-Sep-26 47.93 - - -- -
    18-Dec-26 47.85 - - -- -
    19-Mar-27 48.05 - - -- -
    18-Jun-27 47.40 - - -- -
    17-Sep-27 47.62 - - -- -
    17-Dec-27 47.54 - - -- -
    17-Mar-28 47.77 - - -- -
    16-Jun-28 47.24 - - -- -
    15-Dec-28 47.45 - - -- -
    15-Jun-29 47.20 - - -- -
    21-Dec-29 47.49 - - -- -
    21-Jun-30 47.27 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 48.24 - - -- -
    21-Nov-25 48.04 - - -- -
    19-Dec-25 48.12 - - -- -
    20-Mar-26 48.35 - - -- -
    19-Jun-26 47.71 - - -- -
    18-Sep-26 47.93 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 48.24 - - -- 1,000




    Previous Close42.2016/10/25
    INDRA Close 43.28





    FUTURES INDRA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 43.28 - - -- -
    21-Nov-25 43.36 - - -- -
    19-Dec-25 43.43 43.20 43.20 43.205 14
    20-Mar-26 43.64 - - -- -
    19-Jun-26 43.84 - - -- -
    18-Sep-26 43.79 - - -- -
    18-Dec-26 43.97 - - -- -
    19-Mar-27 44.17 - - -- -
    18-Jun-27 44.36 - - -- -
    17-Sep-27 44.20 - - -- -
    17-Dec-27 44.40 - - -- -
    17-Mar-28 44.62 - - -- -
    16-Jun-28 44.84 - - -- -
    15-Dec-28 44.92 - - -- -
    15-Jun-29 45.41 - - -- -
    21-Dec-29 45.55 - - -- -
    21-Jun-30 46.08 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 43.28 - - -- -
    21-Nov-25 43.36 - - -- -
    19-Dec-25 43.43 - - -- -
    20-Mar-26 43.64 - - -- -
    19-Jun-26 43.84 - - -- -
    18-Sep-26 43.79 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 43.28 - - -- -




    Previous Close59.8016/10/25
    LABORAT. ROVI Close 60.25





    FUTURES LABORAT. ROVI
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 60.25 - - -- -
    21-Nov-25 60.37 - - -- -
    19-Dec-25 60.46 - - -- 3
    20-Mar-26 60.75 - - -- -
    19-Jun-26 61.03 - - -- -
    18-Sep-26 60.10 - - -- -
    18-Dec-26 60.36 - - -- -
    19-Mar-27 60.62 - - -- -
    18-Jun-27 60.89 - - -- -
    17-Sep-27 59.66 - - -- -
    17-Dec-27 59.93 - - -- -
    17-Mar-28 60.23 - - -- -
    16-Jun-28 60.53 - - -- -
    15-Dec-28 59.53 - - -- -
    15-Jun-29 60.18 - - -- -
    21-Dec-29 59.06 - - -- -
    21-Jun-30 59.76 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 60.25 - - -- -
    21-Nov-25 60.37 - - -- -
    19-Dec-25 60.46 - - -- -
    20-Mar-26 60.75 - - -- -
    19-Jun-26 61.03 - - -- -
    18-Sep-26 60.10 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 60.25 - - -- -




    Previous Close1.2616/10/25
    LINEA DIRECTA Close 1.28





    FUTURES LINEA DIRECTA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.28 - - -- -




    Previous Close28.6216/10/25
    LOGISTA Close 28.60





    FUTURES LOGISTA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 28.60 - - -- -




    Previous Close4.0016/10/25
    MAPFRE Close 4.01





    FUTURES MAPFRE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 4.01 - - -- -
    21-Nov-25 4.02 - - -- -
    19-Dec-25 3.95 - - -- -
    20-Mar-26 3.97 - - -- -
    19-Jun-26 3.89 - - -- -
    18-Sep-26 3.91 - - -- -
    18-Dec-26 3.85 - - -- -
    19-Mar-27 3.87 - - -- -
    18-Jun-27 3.76 - - -- -
    17-Sep-27 3.78 - - -- -
    17-Dec-27 3.72 - - -- -
    17-Mar-28 3.74 - - -- -
    16-Jun-28 3.65 - - -- -
    15-Dec-28 3.61 - - -- -
    15-Jun-29 3.55 - - -- -
    21-Dec-29 3.51 - - -- -
    21-Jun-30 3.44 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 4.01 - - -- -
    21-Nov-25 4.02 - - -- -
    19-Dec-25 3.95 - - -- -
    20-Mar-26 3.97 - - -- -
    19-Jun-26 3.89 - - -- -
    18-Sep-26 3.91 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 4.01 - - -- -




    Previous Close7.1816/10/25
    MELIA HOTELS Close 7.17





    FUTURES MELIA HOTELS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 7.17 - - -- -
    21-Nov-25 7.18 - - -- -
    19-Dec-25 7.19 - - -- -
    20-Mar-26 7.23 - - -- -
    19-Jun-26 7.26 - - -- -
    18-Sep-26 7.11 - - -- -
    18-Dec-26 7.15 - - -- -
    19-Mar-27 7.18 - - -- -
    18-Jun-27 7.21 - - -- -
    17-Sep-27 7.05 - - -- -
    17-Dec-27 7.08 - - -- -
    17-Mar-28 7.12 - - -- -
    16-Jun-28 7.15 - - -- -
    15-Dec-28 7.02 - - -- -
    15-Jun-29 7.10 - - -- -
    21-Dec-29 6.98 - - -- -
    21-Jun-30 7.06 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 7.17 - - -- -
    21-Nov-25 7.18 - - -- -
    19-Dec-25 7.19 - - -- -
    20-Mar-26 7.23 - - -- -
    19-Jun-26 7.26 - - -- -
    18-Sep-26 7.11 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 7.17 - - -- -




    Previous Close13.2616/10/25
    MERLIN Close 13.61





    FUTURES MERLIN
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 13.61 - - -- -
    21-Nov-25 13.64 - - -- -
    19-Dec-25 13.46 - - -- -
    20-Mar-26 13.52 - - -- -
    19-Jun-26 13.36 - - -- -
    18-Sep-26 13.42 - - -- -
    18-Dec-26 13.28 - - -- -
    19-Mar-27 13.34 - - -- -
    18-Jun-27 13.09 - - -- -
    17-Sep-27 13.15 - - -- -
    17-Dec-27 12.99 - - -- -
    17-Mar-28 13.05 - - -- -
    16-Jun-28 12.80 - - -- -
    15-Dec-28 12.71 - - -- -
    15-Jun-29 12.55 - - -- -
    21-Dec-29 12.43 - - -- -
    21-Jun-30 12.25 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 13.61 - - -- -
    21-Nov-25 13.64 - - -- -
    19-Dec-25 13.46 - - -- -
    20-Mar-26 13.52 - - -- -
    19-Jun-26 13.36 - - -- -
    18-Sep-26 13.42 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 13.61 - - -- -




    Previous Close26.3016/10/25
    NATURGY Close 26.50





    FUTURES NATURGY
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 26.50 - - -- -
    21-Nov-25 26.05 - - -- -
    19-Dec-25 26.09 - - -- 202
    20-Mar-26 26.22 - - -- -
    19-Jun-26 25.76 - - -- -
    18-Sep-26 25.31 - - -- -
    18-Dec-26 24.94 - - -- -
    19-Mar-27 25.05 - - -- -
    18-Jun-27 24.55 - - -- -
    17-Sep-27 24.14 - - -- -
    17-Dec-27 23.73 - - -- -
    17-Mar-28 23.85 - - -- -
    16-Jun-28 23.36 - - -- -
    15-Dec-28 22.56 - - -- -
    15-Jun-29 22.20 - - -- -
    21-Dec-29 21.42 - - -- -
    21-Jun-30 21.07 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 26.50 - - -- -
    21-Nov-25 26.05 - - -- -
    19-Dec-25 26.09 - - -- -
    20-Mar-26 26.22 - - -- -
    19-Jun-26 25.76 - - -- -
    18-Sep-26 25.31 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 26.50 - - -- -




    Previous Close0.4716/10/25
    OBRASCON HUARTE Close 0.48





    FUTURES OBRASCON HUARTE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 0.48 - - -- -
    21-Nov-25 0.48 - - -- -
    19-Dec-25 0.48 - - -- -
    20-Mar-26 0.48 - - -- -
    19-Jun-26 0.49 - - -- -
    18-Sep-26 0.49 - - -- -
    18-Dec-26 0.49 - - -- -
    19-Mar-27 0.49 - - -- -
    18-Jun-27 0.49 - - -- -
    17-Sep-27 0.50 - - -- -
    17-Dec-27 0.50 - - -- -
    17-Mar-28 0.50 - - -- -
    16-Jun-28 0.50 - - -- -
    15-Dec-28 0.51 - - -- -
    15-Jun-29 0.51 - - -- -
    21-Dec-29 0.52 - - -- -
    21-Jun-30 0.53 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 0.48 - - -- -
    21-Nov-25 0.48 - - -- -
    19-Dec-25 0.48 - - -- -
    20-Mar-26 0.48 - - -- -
    19-Jun-26 0.49 - - -- -
    18-Sep-26 0.49 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 0.48 - - -- -




    Previous Close81.1516/10/25
    PHARMA MAR Close 82.20





    FUTURES PHARMA MAR
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 82.20 - - -- -
    21-Nov-25 82.36 - - -- -
    19-Dec-25 82.49 - - -- -
    20-Mar-26 82.88 - - -- -
    19-Jun-26 83.27 - - -- -
    18-Sep-26 82.83 - - -- -
    18-Dec-26 83.19 - - -- -
    19-Mar-27 83.55 - - -- -
    18-Jun-27 83.92 - - -- -
    17-Sep-27 83.50 - - -- -
    17-Dec-27 83.89 - - -- -
    17-Mar-28 84.29 - - -- -
    16-Jun-28 84.71 - - -- -
    15-Dec-28 84.77 - - -- -
    15-Jun-29 85.68 - - -- -
    21-Dec-29 85.87 - - -- -
    21-Jun-30 86.87 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 82.20 - - -- -
    21-Nov-25 82.36 - - -- -
    19-Dec-25 82.49 - - -- -
    20-Mar-26 82.88 - - -- -
    19-Jun-26 83.27 - - -- -
    18-Sep-26 82.83 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 82.20 - - -- -




    Previous Close2.9216/10/25
    PROSEGUR Close 2.94





    FUTURES PROSEGUR
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.94 - - -- -




    Previous Close13.7016/10/25
    PUIG Close 13.78





    FUTURES PUIG
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 13.78 - - -- -
    21-Nov-25 13.81 - - -- -
    19-Dec-25 13.83 - - -- 50
    20-Mar-26 13.89 - - -- -
    19-Jun-26 13.56 - - -- -
    18-Sep-26 13.62 - - -- -
    18-Dec-26 13.68 - - -- -
    19-Mar-27 13.74 - - -- -
    18-Jun-27 13.36 - - -- -
    17-Sep-27 13.42 - - -- -
    17-Dec-27 13.48 - - -- -
    17-Mar-28 13.55 - - -- -
    16-Jun-28 13.13 - - -- -
    15-Dec-28 13.27 - - -- -
    15-Jun-29 12.87 - - -- -
    21-Dec-29 13.02 - - -- -
    21-Jun-30 12.61 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 13.78 - - -- -
    21-Nov-25 13.81 - - -- -
    19-Dec-25 13.83 - - -- -
    20-Mar-26 13.89 - - -- -
    19-Jun-26 13.56 - - -- -
    18-Sep-26 13.62 - - -- -




    Previous Close16.8416/10/25
    REDEIA Close 16.79





    FUTURES REDEIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 16.79 - - -- -
    21-Nov-25 16.82 - - -- -
    19-Dec-25 16.85 - - -- 66
    20-Mar-26 16.73 - - -- -
    19-Jun-26 16.81 - - -- -
    18-Sep-26 16.28 - - -- -
    18-Dec-26 16.35 - - -- -
    19-Mar-27 16.22 - - -- -
    18-Jun-27 16.29 - - -- -
    17-Sep-27 15.76 - - -- -
    17-Dec-27 15.83 - - -- -
    17-Mar-28 15.70 - - -- -
    16-Jun-28 15.78 - - -- -
    15-Dec-28 15.31 - - -- -
    15-Jun-29 15.25 - - -- -
    21-Dec-29 14.77 - - -- -
    21-Jun-30 14.71 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 16.79 - - -- -
    21-Nov-25 16.82 - - -- -
    19-Dec-25 16.85 - - -- -
    20-Mar-26 16.73 - - -- -
    19-Jun-26 16.81 - - -- -
    18-Sep-26 16.28 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 16.79 - - -- -




    Previous Close14.5216/10/25
    REPSOL Close 14.31





    FUTURES REPSOL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 14.31 - - -- -
    24-Oct-25 14.31 - - -- -
    31-Oct-25 14.32 - - -- -
    07-Nov-25 14.32 - - -- -
    21-Nov-25 14.33 - - -- -
    19-Dec-25 14.35 14.39 14.39 14.392 13,394
    20-Mar-26 13.92 - - -- -
    19-Jun-26 13.99 - - -- -
    18-Sep-26 13.53 - - -- -
    18-Dec-26 13.59 - - -- -
    19-Mar-27 13.17 - - -- -
    18-Jun-27 13.23 - - -- -
    17-Sep-27 12.80 - - -- -
    17-Dec-27 12.86 - - -- -
    17-Mar-28 12.51 - - -- -
    16-Jun-28 12.57 - - -- -
    15-Dec-28 12.26 - - -- -
    15-Jun-29 11.99 - - -- -
    21-Dec-29 11.70 - - -- -
    21-Jun-30 11.44 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 14.31 - - -- -
    21-Nov-25 14.33 - - -- -
    19-Dec-25 14.35 - - -- -
    20-Mar-26 13.92 - - -- -
    19-Jun-26 13.99 - - -- -
    18-Sep-26 13.53 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 14.31 - - -- -




    Previous Close3.8416/10/25
    SACYR Close 3.87





    FUTURES SACYR
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 3.87 - - -- -
    21-Nov-25 3.88 - - -- -
    19-Dec-25 3.89 - - -- -
    20-Mar-26 3.84 - - -- -
    19-Jun-26 3.86 - - -- -
    18-Sep-26 3.79 - - -- -
    18-Dec-26 3.81 - - -- -
    19-Mar-27 3.76 - - -- -
    18-Jun-27 3.77 - - -- -
    17-Sep-27 3.70 - - -- -
    17-Dec-27 3.72 - - -- -
    17-Mar-28 3.67 - - -- -
    16-Jun-28 3.69 - - -- -
    15-Dec-28 3.64 - - -- -
    15-Jun-29 3.62 - - -- -
    21-Dec-29 3.57 - - -- -
    21-Jun-30 3.55 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 3.87 - - -- -
    21-Nov-25 3.88 - - -- -
    19-Dec-25 3.89 - - -- -
    20-Mar-26 3.84 - - -- -
    19-Jun-26 3.86 - - -- -
    18-Sep-26 3.79 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.87 - - -- -




    Previous Close8.4816/10/25
    SANTANDER Close 8.58





    FUTURES SANTANDER
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 8.58 - - -- -
    24-Oct-25 8.58 - - -- -
    31-Oct-25 8.47 - - -- -
    07-Nov-25 8.47 - - -- -
    21-Nov-25 8.48 - - -- -
    19-Dec-25 8.49 8.37 8.37 8.375 167,769
    20-Mar-26 8.53 - - -- -
    19-Jun-26 8.44 - - -- -
    18-Sep-26 8.48 - - -- -
    18-Dec-26 8.39 - - -- -
    19-Mar-27 8.43 - - -- -
    18-Jun-27 8.31 - - -- -
    17-Sep-27 8.34 - - -- -
    17-Dec-27 8.23 - - -- -
    17-Mar-28 8.27 - - -- -
    16-Jun-28 8.17 - - -- -
    15-Dec-28 8.13 - - -- -
    15-Jun-29 8.10 - - -- -
    21-Dec-29 8.08 - - -- -
    21-Jun-30 8.05 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 8.58 - - -- -
    21-Nov-25 8.48 - - -- -
    19-Dec-25 8.49 - - -- 1,427,400
    20-Mar-26 8.53 - - -- -
    19-Jun-26 8.44 - - -- -
    18-Sep-26 8.48 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 8.58 - - -- -




    Previous Close14.7716/10/25
    SOLARIA Close 15.15





    FUTURES SOLARIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 15.15 - - -- -
    21-Nov-25 15.18 - - -- -
    19-Dec-25 15.20 - - -- 1
    20-Mar-26 15.28 - - -- -
    19-Jun-26 15.35 - - -- -
    18-Sep-26 15.41 - - -- -
    18-Dec-26 15.48 - - -- -
    19-Mar-27 15.55 - - -- -
    18-Jun-27 15.62 - - -- -
    17-Sep-27 15.69 - - -- -
    17-Dec-27 15.76 - - -- -
    17-Mar-28 15.84 - - -- -
    16-Jun-28 15.92 - - -- -
    15-Dec-28 16.08 - - -- -
    15-Jun-29 16.25 - - -- -
    21-Dec-29 16.44 - - -- -
    21-Jun-30 16.63 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 15.15 - - -- -
    21-Nov-25 15.18 - - -- -
    19-Dec-25 15.20 - - -- -
    20-Mar-26 15.28 - - -- -
    19-Jun-26 15.35 - - -- -
    18-Sep-26 15.41 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 15.15 - - -- -




    Previous Close30.7616/10/25
    TECNICAS REUNIDAS Close 31.46





    FUTURES TECNICAS REUNIDAS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 31.46 - - -- -
    21-Nov-25 31.52 - - -- -
    19-Dec-25 31.57 - - -- -
    20-Mar-26 31.72 - - -- -
    19-Jun-26 31.87 - - -- -
    18-Sep-26 32.01 - - -- -
    18-Dec-26 31.40 - - -- -
    19-Mar-27 31.53 - - -- -
    18-Jun-27 31.67 - - -- -
    17-Sep-27 31.82 - - -- -
    17-Dec-27 31.21 - - -- -
    17-Mar-28 31.36 - - -- -
    16-Jun-28 31.52 - - -- -
    15-Dec-28 31.09 - - -- -
    15-Jun-29 31.43 - - -- -
    21-Dec-29 31.04 - - -- -
    21-Jun-30 31.41 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 31.46 - - -- -
    21-Nov-25 31.52 - - -- -
    19-Dec-25 31.57 - - -- -
    20-Mar-26 31.72 - - -- -
    19-Jun-26 31.87 - - -- -
    18-Sep-26 32.01 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 31.46 - - -- -




    Previous Close4.4816/10/25
    TELEFONICA Close 4.46





    FUTURES TELEFONICA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 4.46 - - -- -
    24-Oct-25 4.46 - - -- -
    31-Oct-25 4.46 - - -- -
    07-Nov-25 4.46 - - -- -
    21-Nov-25 4.46 - - -- -
    19-Dec-25 4.32 - - -- 30,246
    20-Mar-26 4.34 - - -- -
    19-Jun-26 4.26 - - -- -
    18-Sep-26 4.28 - - -- -
    18-Dec-26 4.19 - - -- -
    19-Mar-27 4.21 - - -- -
    18-Jun-27 4.13 - - -- -
    17-Sep-27 4.15 - - -- -
    17-Dec-27 4.07 - - -- -
    17-Mar-28 4.09 - - -- -
    16-Jun-28 4.01 - - -- -
    15-Dec-28 3.95 - - -- -
    15-Jun-29 3.90 - - -- -
    21-Dec-29 3.85 - - -- -
    21-Jun-30 3.80 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 4.46 - - -- -
    21-Nov-25 4.46 - - -- -
    19-Dec-25 4.32 - - -- -
    20-Mar-26 4.34 - - -- -
    19-Jun-26 4.26 - - -- -
    18-Sep-26 4.28 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 4.46 - - -- -




    Previous Close2.3116/10/25
    UNICAJA Close 2.31





    FUTURES UNICAJA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 2.31 - - -- -
    21-Nov-25 2.32 - - -- -
    19-Dec-25 2.32 - - -- -
    20-Mar-26 2.33 - - -- -
    19-Jun-26 2.27 - - -- -
    18-Sep-26 2.28 - - -- -
    18-Dec-26 2.23 - - -- -
    19-Mar-27 2.24 - - -- -
    18-Jun-27 2.18 - - -- -
    17-Sep-27 2.19 - - -- -
    17-Dec-27 2.13 - - -- -
    17-Mar-28 2.14 - - -- -
    16-Jun-28 2.08 - - -- -
    15-Dec-28 2.04 - - -- -
    15-Jun-29 1.99 - - -- -
    21-Dec-29 1.95 - - -- -
    21-Jun-30 1.90 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 2.31 - - -- -
    21-Nov-25 2.32 - - -- -
    19-Dec-25 2.32 - - -- -
    20-Mar-26 2.33 - - -- -
    19-Jun-26 2.27 - - -- -
    18-Sep-26 2.28 - - -- -




    Previous Close85.4016/10/25
    VIDRALA Close 86.00





    FUTURES VIDRALA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 86.00 - - -- -
    21-Nov-25 86.17 - - -- -
    19-Dec-25 86.30 - - -- -
    20-Mar-26 85.57 - - -- -
    19-Jun-26 85.97 - - -- -
    18-Sep-26 85.91 - - -- -
    18-Dec-26 86.28 - - -- -
    19-Mar-27 85.46 - - -- -
    18-Jun-27 85.83 - - -- -
    17-Sep-27 85.76 - - -- -
    17-Dec-27 86.16 - - -- -
    17-Mar-28 85.32 - - -- -
    16-Jun-28 85.74 - - -- -
    15-Dec-28 86.13 - - -- -
    15-Jun-29 85.74 - - -- -
    21-Dec-29 86.23 - - -- -
    21-Jun-30 85.88 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 86.00 - - -- -
    21-Nov-25 86.17 - - -- -
    19-Dec-25 86.30 - - -- -
    20-Mar-26 85.57 - - -- -
    19-Jun-26 85.97 - - -- -
    18-Sep-26 85.91 - - -- -




    Previous Close53.6016/10/25
    VISCOFAN Close 53.50





    FUTURES VISCOFAN
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 53.50 - - -- -
    21-Nov-25 52.20 - - -- -
    19-Dec-25 52.28 - - -- -
    20-Mar-26 52.54 - - -- -
    19-Jun-26 52.06 - - -- -
    18-Sep-26 52.29 - - -- -
    18-Dec-26 51.11 - - -- -
    19-Mar-27 51.33 - - -- -
    18-Jun-27 50.81 - - -- -
    17-Sep-27 51.04 - - -- -
    17-Dec-27 49.87 - - -- -
    17-Mar-28 50.12 - - -- -
    16-Jun-28 49.60 - - -- -
    15-Dec-28 48.70 - - -- -
    15-Jun-29 48.46 - - -- -
    21-Dec-29 47.62 - - -- -
    21-Jun-30 47.39 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 53.50 - - -- -
    21-Nov-25 52.20 - - -- -
    19-Dec-25 52.28 - - -- -
    20-Mar-26 52.54 - - -- -
    19-Jun-26 52.06 - - -- -
    18-Sep-26 52.29 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 53.50 - - -- -




    DIVIDEND FUTURES

    Previous Close0.41016/10/25
    BBVA DIV Close 0.410





    FUTURES BBVA DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 0.4100 - - -- -
    21-Nov-25 0.5700 - - -- -
    19-Dec-25 0.7300 - - -- 1,300
    20-Mar-26 - - - -- -
    19-Jun-26 0.4720 - - -- -
    18-Sep-26 0.4720 - - -- -
    18-Dec-26 0.8240 - - -- 100
    17-Dec-27 0.7430 - - -- 50
    15-Dec-28 0.6700 - - -- -
    21-Dec-29 0.6610 - - -- -




    Previous Close-16/10/25
    BBVA DIV25 Close -





    FUTURES BBVA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 0.4100 - - -- -
    21-Nov-25 0.5700 - - -- -
    19-Dec-25 0.7300 - - -- -
    20-Mar-26 - - - -- -
    19-Jun-26 0.4720 - - -- -
    18-Sep-26 0.4720 - - -- -
    18-Dec-26 0.8240 - - -- -
    17-Dec-27 0.7430 - - -- -
    15-Dec-28 0.6700 - - -- -
    21-Dec-29 0.6610 - - -- -




    Previous Close0.28616/10/25
    CAIXABANK DIV Close 0.286





    FUTURES CAIXABANK DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 0.2864 - - -- -
    21-Nov-25 0.4304 - - -- -
    19-Dec-25 0.4304 - - -- 75
    20-Mar-26 - - - -- -
    19-Jun-26 0.2700 - - -- -
    18-Sep-26 0.2700 - - -- -
    18-Dec-26 0.4100 - - -- -
    17-Dec-27 0.4030 - - -- -
    15-Dec-28 0.3900 - - -- -
    21-Dec-29 0.3850 - - -- -




    Previous Close-16/10/25
    CAIXABANK DIV25 Close -





    FUTURES CAIXABANK DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 0.2864 - - -- -
    21-Nov-25 0.4304 - - -- -
    19-Dec-25 0.4304 - - -- -
    20-Mar-26 - - - -- -
    19-Jun-26 0.2700 - - -- -
    18-Sep-26 0.2700 - - -- -
    18-Dec-26 0.4100 - - -- -
    17-Dec-27 0.4030 - - -- -
    15-Dec-28 0.3900 - - -- -
    21-Dec-29 0.3850 - - -- -




    Previous Close1.20016/10/25
    GAS NATURAL DIV Close 1.200





    FUTURES GAS NATURAL DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 1.2000 - - -- -
    21-Nov-25 1.7000 - - -- -
    19-Dec-25 1.7000 - - -- -
    20-Mar-26 - - - -- -
    19-Jun-26 0.5710 - - -- -
    18-Sep-26 1.1420 - - -- -
    18-Dec-26 1.6180 - - -- -
    17-Dec-27 1.6410 - - -- -
    15-Dec-28 1.6400 - - -- -
    21-Dec-29 1.6500 - - -- -




    Previous Close-16/10/25
    GAS NATURAL DIV25 Close -





    FUTURES GAS NATURAL DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 1.2000 - - -- -
    21-Nov-25 1.7000 - - -- -
    19-Dec-25 1.7000 - - -- -
    20-Mar-26 - - - -- -
    19-Jun-26 0.5710 - - -- -
    18-Sep-26 1.1420 - - -- -
    18-Dec-26 1.6180 - - -- -
    17-Dec-27 1.6410 - - -- -
    15-Dec-28 1.6400 - - -- -
    21-Dec-29 1.6500 - - -- -




    Previous Close0.64016/10/25
    IBERDROLA DIV Close 0.640





    FUTURES IBERDROLA DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 0.6400 - - -- -
    21-Nov-25 0.6400 - - -- -
    19-Dec-25 0.6400 - - -- -
    20-Mar-26 0.2350 - - -- -
    19-Jun-26 0.2350 - - -- -
    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-16/10/25
    IBERDROLA DIV25 Close -





    FUTURES IBERDROLA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 0.6400 - - -- -
    21-Nov-25 0.6400 - - -- -
    19-Dec-25 0.6400 - - -- -
    20-Mar-26 0.2350 - - -- -
    19-Jun-26 0.2350 - - -- -
    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 Close0.84016/10/25
    INDITEX DIV Close 0.840





    FUTURES INDITEX DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 0.8400 - - -- -
    21-Nov-25 1.1300 - - -- -
    19-Dec-25 1.1300 - - -- -
    20-Mar-26 - - - -- -
    19-Jun-26 0.8550 - - -- -
    18-Sep-26 0.8550 - - -- -
    18-Dec-26 1.1400 - - -- -
    17-Dec-27 1.1600 - - -- -
    15-Dec-28 1.0400 - - -- -
    21-Dec-29 1.0200 - - -- -




    Previous Close-16/10/25
    INDITEX DIV25 Close -





    FUTURES INDITEX DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 0.8400 - - -- -
    21-Nov-25 1.1300 - - -- -
    19-Dec-25 1.1300 - - -- -
    20-Mar-26 - - - -- -
    19-Jun-26 0.8550 - - -- -
    18-Sep-26 0.8550 - - -- -
    18-Dec-26 1.1400 - - -- -
    17-Dec-27 1.1600 - - -- -
    15-Dec-28 1.0400 - - -- -
    21-Dec-29 1.0200 - - -- -




    Previous Close0.97516/10/25
    REPSOL DIV Close 0.975





    FUTURES REPSOL DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 0.9750 - - -- -
    21-Nov-25 0.9750 - - -- -
    19-Dec-25 0.9750 - - -- 1,000
    20-Mar-26 0.5000 - - -- -
    19-Jun-26 0.5000 - - -- -
    18-Sep-26 1.0190 - - -- -
    18-Dec-26 1.0190 - - -- 100
    17-Dec-27 0.9600 - - -- -
    15-Dec-28 0.8500 - - -- -
    21-Dec-29 0.8300 - - -- 166
    20-Dec-30 0.8100 - - -- 85




    Previous Close-16/10/25
    REPSOL DIV25 Close -





    FUTURES REPSOL DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 0.9750 - - -- -
    21-Nov-25 0.9750 - - -- -
    19-Dec-25 0.9750 - - -- -
    20-Mar-26 0.5000 - - -- -
    19-Jun-26 0.5000 - - -- -
    18-Sep-26 1.0190 - - -- -
    18-Dec-26 1.0190 - - -- -
    17-Dec-27 0.9600 - - -- -
    15-Dec-28 0.8500 - - -- -
    21-Dec-29 0.8300 - - -- -




    Previous Close0.11016/10/25
    SANTANDER DIV Close 0.110





    FUTURES SANTANDER DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 0.1100 - - -- -
    21-Nov-25 0.2250 - - -- -
    19-Dec-25 0.2250 - - -- 26,525
    20-Mar-26 - - - -- -
    19-Jun-26 0.1290 - - -- -
    18-Sep-26 0.1290 - - -- -
    18-Dec-26 0.2580 - - -- 50
    17-Dec-27 0.3100 - - -- -
    15-Dec-28 0.2670 - - -- -
    21-Dec-29 0.2300 - - -- -




    Previous Close-16/10/25
    SANTANDER DIV25 Close -





    FUTURES SANTANDER DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 0.1100 - - -- -
    21-Nov-25 0.2250 - - -- -
    19-Dec-25 0.2250 - - -- 4,021
    20-Mar-26 - - - -- -
    19-Jun-26 0.1290 - - -- -
    18-Sep-26 0.1290 - - -- -
    18-Dec-26 0.2580 - - -- -
    17-Dec-27 0.3100 - - -- -
    15-Dec-28 0.2670 - - -- -
    21-Dec-29 0.2300 - - -- -




    Previous Close0.15016/10/25
    TELEFONICA DIV Close 0.150





    FUTURES TELEFONICA DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 0.1500 - - -- -
    21-Nov-25 0.1500 - - -- -
    19-Dec-25 0.3000 - - -- 3,050
    20-Mar-26 - - - -- -
    19-Jun-26 0.1050 - - -- -
    18-Sep-26 0.1050 - - -- -
    18-Dec-26 0.2100 - - -- 50
    17-Dec-27 0.1960 - - -- -
    15-Dec-28 0.1960 - - -- -
    21-Dec-29 0.1960 - - -- -




    Previous Close-16/10/25
    TELEFONICA DIV25 Close -





    FUTURES TELEFONICA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Oct-25 0.1500 - - -- -
    21-Nov-25 0.1500 - - -- -
    19-Dec-25 0.3000 - - -- -
    20-Mar-26 - - - -- -
    19-Jun-26 0.1050 - - -- -
    18-Sep-26 0.1050 - - -- -
    18-Dec-26 0.2100 - - -- -
    17-Dec-27 0.1960 - - -- -
    15-Dec-28 0.1960 - - -- -
    21-Dec-29 0.1960 - - -- -




    IBEX-35 OPTIONS

    Previous Close-16/10/25
    MINI IBEX-35 Close -






    PURCHASE
    OPTIONS (CALL)
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   11,9003,726.00 ---42.30 1.00-2
    Oct-25   12,2003,426.00 ---40.54 1.00-1
    Oct-25   12,6003,026.00 ---38.19 1.00-1
    Oct-25   12,8002,826.00 ---37.02 1.00-1
    Oct-25   13,0002,626.00 ---35.84 1.00-2
    Oct-25   13,0502,576.00 2,464.002,464.002,464.0035.55 1.0011
    Oct-25   13,4002,226.00 2,159.002,159.002,159.0033.50 1.001-
    Oct-25   14,1001,526.00 ---29.39 1.00-2
    Oct-25   14,2001,426.00 ---28.80 1.00-2
    Oct-25   14,3001,326.00 ---28.22 1.00-8
    Oct-25   14,4001,226.00 ---27.63 1.00-1
    Oct-25   14,4501,176.00 ---27.34 1.00-1
    Oct-25   14,5001,126.00 ---27.04 1.00-15
    Oct-25   14,5501,076.00 ---26.75 1.00-100
    Oct-25   14,6001,026.00 ---26.46 1.00-10
    Oct-25   14,700926.00 ---25.87 1.00-6
    Oct-25   14,800826.00 ---25.28 1.00-3
    Oct-25   14,850776.00 ---24.99 1.00-1
    Oct-25   14,900726.00 ---24.70 1.00-4
    Oct-25   14,950676.00 584.00584.00584.0024.40 1.0011
    Oct-25   15,000626.00 ---24.11 1.00-27
    Oct-25   15,100526.00 ---23.52 1.00-12
    Oct-25   15,150476.00 ---23.23 0.99-2
    Oct-25   15,200426.00 410.00410.00294.0022.94 0.992026
    Oct-25   15,250377.00 310.00310.00310.0022.64 0.98123
    Oct-25   15,300328.00 ---22.35 0.96-32
    Oct-25   15,350281.00 ---22.06 0.94-14
    Oct-25   15,400234.00 ---21.76 0.90-128
    Oct-25   15,500150.00 ---21.18 0.77-608
    Oct-25   15,550113.00 65.0065.0065.0020.88 0.6713
    Oct-25   15,60081.00 17.0050.0017.0020.59 0.565126
    Oct-25   15,65056.00 20.0022.0018.0020.40 0.44832
    Oct-25   15,70036.00 14.0014.0010.0020.31 0.33828
    Oct-25   15,75022.00 9.0011.004.0020.23 0.2345
    Oct-25   15,80013.00 ---20.14 0.15-18
    Oct-25   15,8507.00 ---20.05 0.09-7
    Oct-25   15,9003.00 ---19.97 0.05-14
    Oct-25   15,9502.00 ---19.88 0.03-3
    Oct-25   16,0001.00 ---19.79 0.01-57
    Oct-25   16,050- ---19.71 0.01-2
    Oct-25   16,100- ---19.62 --4
    Oct-25   16,150- ---19.53 --1
    Oct-25   16,250- ---19.36 --2
    Oct-25 w4   13,3002,325.00 ---30.61 1.00-1
    Oct-25 w4   13,4002,225.00 ---30.04 1.00-1
    Oct-25 w4   13,8001,825.00 ---27.75 1.00-1
    Oct-25 w4   13,9001,726.00 ---27.18 1.00-1
    Oct-25 w4   14,2001,426.00 ---25.46 0.99-3
    Oct-25 w4   14,700933.00 ---22.60 0.97-1
    Oct-25 w4   15,050601.00 ---20.60 0.89-1
    Oct-25 w4   15,100556.00 ---20.32 0.87-2
    Oct-25 w4   15,150512.00 ---20.03 0.85-1
    Oct-25 w4   15,500237.00 ---18.03 0.62-1
    Oct-25 w4   15,550205.00 131.00131.00131.0017.74 0.5811
    Oct-25 w4   15,600175.00 ---17.46 0.53-1
    Oct-25 w4   15,80087.00 33.0033.0033.0017.01 0.3411
    Oct-25 w4   15,90057.00 22.0022.0022.0016.83 0.2511
    Oct-25 w4   16,00036.00 12.0014.0012.0016.66 0.1735
    Oct-25 w4   16,05028.00 ---16.57 0.14-2
    Oct-25 w4   16,10021.00 ---16.48 0.11-1
    Oct-25 w4   16,15016.00 ---16.39 0.09-2
    Oct-25 w4   16,20012.00 ---16.31 0.07-3
    Oct-25 w5   14,650961.00 881.00881.00881.0021.47 0.9211
    Oct-25 w5   15,050598.00 586.00586.00586.0019.21 0.8211
    Oct-25 w5   15,250435.00 ---18.08 0.73-1
    Oct-25 w5   15,400324.00 ---17.23 0.64-1
    Oct-25 w5   15,450290.00 ---16.95 0.61-1
    Oct-25 w5   15,500258.00 200.00200.00200.0016.67 0.5722
    Oct-25 w5   15,650175.00 118.00118.00110.0016.06 0.4631
    Oct-25 w5   15,750132.00 80.0080.0080.0015.89 0.3811
    Oct-25 w5   15,800113.00 ---15.81 0.34-1
    Oct-25 w5   15,90082.00 ---15.64 0.27-3
    Nov-25 w1   15,300410.00 ---17.16 0.66-1
    Nov-25 w1   15,350374.00 ---16.88 0.63-1
    Nov-25 w1   15,800135.00 ---15.31 0.35-2
    Nov-25   13,8501,746.00 ---23.88 0.94-1
    Nov-25   14,1001,508.00 ---22.57 0.92-1
    Nov-25   14,2001,413.00 ---22.04 0.91-6
    Nov-25   14,3001,320.00 ---21.52 0.90-1
    Nov-25   14,5001,135.00 ---20.47 0.87-1
    Nov-25   14,6001,045.00 991.00991.00989.0019.94 0.8523
    Nov-25   14,700956.00 ---19.42 0.83-2
    Nov-25   14,800869.00 ---18.89 0.81-1
    Nov-25   14,900784.00 ---18.37 0.78-6
    Nov-25   14,950742.00 ---18.11 0.77-5
    Nov-25   15,000701.00 ---17.84 0.75-13
    Nov-25   15,100621.00 ---17.32 0.72-3
    Nov-25   15,200543.00 ---16.80 0.68-2
    Nov-25   15,300470.00 ---16.27 0.64-2
    Nov-25   15,350434.00 ---16.01 0.62-2
    Nov-25   15,400400.00 ---15.75 0.60-3
    Nov-25   15,450366.00 297.00300.00297.0015.48 0.5746
    Nov-25   15,500334.00 305.00305.00274.0015.22 0.553252
    Nov-25   15,550304.00 266.00266.00266.0014.96 0.5217
    Nov-25   15,600276.00 274.00274.00215.0014.81 0.49242311
    Nov-25   15,650252.00 ---14.73 0.47-2
    Nov-25   15,700229.00 197.00197.00197.0014.66 0.44217
    Nov-25   15,750207.00 162.00162.00158.0014.59 0.412103
    Nov-25   15,800187.00 169.00169.00144.0014.51 0.38311
    Nov-25   15,850168.00 120.00120.00120.0014.44 0.3611
    Nov-25   15,900150.00 110.00110.00110.0014.36 0.3324
    Nov-25   15,950134.00 ---14.29 0.30-2
    Nov-25   16,000119.00 97.0097.0097.0014.22 0.281012
    Nov-25   16,050105.00 ---14.14 0.26-1
    Nov-25   16,10092.00 ---14.07 0.23-1
    Nov-25   16,15081.00 ---13.99 0.21-1
    Nov-25   16,20070.00 ---13.92 0.19-12
    Nov-25   16,25061.00 ---13.85 0.17-1
    Nov-25   16,30052.00 ---13.77 0.15-20
    Nov-25   16,40038.00 ---13.63 0.12-1
    Nov-25   16,50027.00 ---13.48 0.09-1
    Dec-25   6,6008,909.00 ---54.05 1.00-3
    Dec-25   7,3008,212.00 ---51.01 1.00-39
    Dec-25   7,4008,112.00 ---50.58 1.00-41
    Dec-25   7,5008,012.00 ---50.15 1.00-36
    Dec-25   7,6007,913.00 ---49.71 1.00-31
    Dec-25   8,4007,116.00 ---46.25 1.00-1
    Dec-25   8,6006,917.00 ---45.38 1.00-5,000
    Dec-25   9,0006,518.00 ---43.65 1.00-400
    Dec-25   9,4006,120.00 ---41.91 0.99-1
    Dec-25   9,5006,021.00 ---41.48 0.99-20
    Dec-25   9,6005,921.00 ---41.05 0.99-20
    Dec-25   9,8005,722.00 ---40.18 0.99-1
    Dec-25   10,0005,523.00 ---39.31 0.99-1
    Dec-25   10,1005,424.00 ---38.88 0.99-1
    Dec-25   10,2005,324.00 ---38.45 0.99-2
    Dec-25   10,4005,126.00 ---37.58 0.99-1
    Dec-25   10,6004,927.00 ---36.71 0.99-18,000
    Dec-25   10,8004,729.00 ---35.85 0.99-32
    Dec-25   11,0004,530.00 ---34.98 0.99-10,001
    Dec-25   11,1004,431.00 ---34.55 0.99-1,500
    Dec-25   11,2004,332.00 ---34.11 0.99-1,000
    Dec-25   11,3004,233.00 ---33.68 0.99-6,000
    Dec-25   11,4004,134.00 ---33.25 0.99-15,002
    Dec-25   11,5004,036.00 ---32.81 0.98-1,501
    Dec-25   11,6003,937.00 ---32.38 0.98-11,001
    Dec-25   11,7003,838.00 ---31.95 0.98-5
    Dec-25   11,8003,740.00 ---31.52 0.98-3,001
    Dec-25   11,9003,641.00 ---31.08 0.98-5,022
    Dec-25   12,0003,543.00 ---30.65 0.98-23
    Dec-25   12,3003,248.00 ---29.35 0.97-4
    Dec-25   12,4003,150.00 ---28.92 0.97-14
    Dec-25   12,6002,955.00 ---28.05 0.96-1
    Dec-25   12,8002,760.00 ---27.18 0.96-2
    Dec-25   12,9002,664.00 ---26.75 0.95-9
    Dec-25   13,0002,567.00 ---26.32 0.95-18
    Dec-25   13,1002,471.00 ---25.88 0.94-4
    Dec-25   13,2002,375.00 ---25.45 0.94-2
    Dec-25   13,3002,279.00 ---25.02 0.93-2
    Dec-25   13,4002,184.00 ---24.58 0.93-9
    Dec-25   13,5002,089.00 ---24.15 0.92-9
    Dec-25   13,6001,995.00 ---23.72 0.91-9
    Dec-25   13,7001,901.00 ---23.28 0.91-1
    Dec-25   13,8001,808.00 ---22.85 0.90-1
    Dec-25   13,9001,715.00 ---22.42 0.89-22
    Dec-25   14,0001,623.00 ---21.98 0.88-17
    Dec-25   14,1001,533.00 ---21.55 0.86-10
    Dec-25   14,2001,443.00 ---21.12 0.85-3
    Dec-25   14,3001,353.00 ---20.68 0.84-3
    Dec-25   14,4001,266.00 ---20.25 0.82-6
    Dec-25   14,5001,179.00 ---19.82 0.81-15
    Dec-25   14,6001,094.00 ---19.38 0.79-3
    Dec-25   14,7001,010.00 ---18.95 0.77-62
    Dec-25   14,800929.00 ---18.52 0.74-13
    Dec-25   14,900848.00 ---18.08 0.72-206
    Dec-25   15,000771.00 ---17.65 0.69-18
    Dec-25   15,100695.00 ---17.22 0.66-105
    Dec-25   15,200623.00 ---16.78 0.63-3,020
    Dec-25   15,300553.00 477.00477.00477.0016.35 0.601149
    Dec-25   15,400486.00 ---15.92 0.56-3
    Dec-25   15,450454.00 ---15.70 0.55-1
    Dec-25   15,500423.00 375.00375.00375.0015.48 0.5312,576
    Dec-25   15,550394.00 337.00337.00337.0015.30 0.5111
    Dec-25   15,600368.00 ---15.22 0.49-8
    Dec-25   15,650344.00 ---15.15 0.47-1
    Dec-25   15,700320.00 ---15.08 0.45-145
    Dec-25   15,750298.00 255.00255.00255.0015.01 0.4321
    Dec-25   15,800276.00 ---14.94 0.41-103
    Dec-25   15,900236.00 ---14.79 0.37-101
    Dec-25   16,000200.00 160.00160.00152.0014.65 0.334234
    Dec-25   16,100168.00 ---14.51 0.29-5
    Dec-25   16,200140.00 ---14.36 0.25-7
    Dec-25   16,300115.00 ---14.22 0.22-5
    Dec-25   16,350104.00 ---14.15 0.20-2
    Dec-25   16,40093.00 ---14.07 0.19-2
    Dec-25   16,50075.00 ---13.93 0.16-15
    Dec-25   16,55067.00 ---13.86 0.15-1
    Dec-25   16,60060.00 ---13.79 0.13-10
    Dec-25   16,80036.00 ---13.50 0.09-1
    Dec-25   17,00020.00 ---13.21 0.06-1
    Mar-26   9,0006,506.00 ---37.53 0.98-5
    Mar-26   10,1005,429.00 ---33.85 0.97-1
    Mar-26   10,5005,040.00 ---32.51 0.97-1
    Mar-26   10,7004,846.00 ---31.84 0.96-1
    Mar-26   11,2004,363.00 ---30.17 0.95-4
    Mar-26   12,6003,038.00 ---25.49 0.90-1
    Mar-26   12,8002,853.00 ---24.82 0.89-1
    Mar-26   12,9002,762.00 ---24.48 0.89-1
    Mar-26   13,0002,670.00 ---24.15 0.88-2
    Mar-26   13,5002,221.00 ---22.48 0.84-1
    Mar-26   13,6002,133.00 ---22.14 0.83-2
    Mar-26   13,7002,046.00 ---21.81 0.82-1
    Mar-26   14,5001,377.00 ---19.13 0.73-1
    Mar-26   14,7001,220.00 ---18.46 0.69-21
    Mar-26   14,8001,144.00 ---18.13 0.68-3
    Mar-26   15,000997.00 ---17.46 0.64-10
    Mar-26   15,100925.00 ---17.13 0.62-20
    Mar-26   15,300788.00 ---16.46 0.58-16
    Mar-26   15,600603.00 ---15.56 0.50-20
    Mar-26   15,700552.00 ---15.42 0.48-22
    Mar-26   15,800504.00 ---15.29 0.45-1
    Mar-26   16,000416.00 ---15.02 0.40-3
    Mar-26   16,100375.00 ---14.88 0.38-7
    Mar-26   16,300302.00 ---14.61 0.33-15
    Mar-26   16,400270.00 ---14.48 0.30-15
    Mar-26   16,700185.00 ---14.07 0.23-2
    Mar-26   17,40063.00 ---13.13 0.10-2
    Jun-26   11,4004,086.00 ---28.28 0.91-32
    Jun-26   12,1003,448.00 ---26.22 0.88-5
    Jun-26   12,2003,358.00 ---25.93 0.87-9
    Jun-26   13,4002,313.00 ---22.39 0.79-2
    Jun-26   13,5002,229.00 ---22.10 0.78-1
    Jun-26   13,6002,147.00 ---21.81 0.77-1
    Jun-26   13,7002,064.00 ---21.51 0.76-4
    Jun-26   14,5001,439.00 ---19.16 0.67-2
    Jun-26   14,9001,151.00 ---17.98 0.61-2
    Jun-26   15,0001,082.00 ---17.68 0.59-1
    Jun-26   15,200950.00 ---17.09 0.56-1
    Jun-26   15,700667.00 ---15.99 0.46-1
    Jun-26   15,800618.00 ---15.81 0.44-1
    Jun-26   16,000526.00 ---15.46 0.40-2
    Jun-26   16,100483.00 ---15.28 0.38-15
    Jun-26   16,500333.00 ---14.58 0.30-15
    Jun-26   16,600300.00 ---14.41 0.28-15
    Jun-26   16,700270.00 ---14.23 0.26-15
    Jun-26   17,300127.00 ---13.18 0.15-2
    Jun-26   17,400110.00 ---13.00 0.14-2
    Sep-26   12,2003,381.00 ---25.14 0.84-32
    Sep-26   16,300524.00 ---15.40 0.36-1
    Sep-26   16,400485.00 ---15.25 0.34-1
    Sep-26   17,400196.00 ---13.77 0.19-3
    Dec-26   8,3006,876.00 ---33.61 0.95-655
    Dec-26   8,6006,595.00 ---32.89 0.94-1,250
    Dec-26   10,5004,851.00 ---28.32 0.89-30
    Dec-26   12,2003,366.00 ---24.23 0.82-32
    Dec-26   13,0002,707.00 ---22.31 0.77-1
    Dec-26   14,8001,373.00 ---17.98 0.59-32
    Dec-26   15,800805.00 ---16.07 0.44-2
    Dec-27   14,0002,060.00 ---19.29 0.62-2









    DELIVER
    OPTIONS (PUT)
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   12,000- ---41.71 --10
    Oct-25   12,500- ---38.78 --1
    Oct-25   12,600- ---38.19 --1
    Oct-25   12,800- ---37.02 --2
    Oct-25   12,900- ---36.43 --2
    Oct-25   13,000- ---35.84 --10
    Oct-25   13,050- ---35.55 --2
    Oct-25   13,150- ---34.96 --3
    Oct-25   13,300- ---34.08 --2
    Oct-25   13,450- ---33.20 --4
    Oct-25   13,500- ---32.91 --2
    Oct-25   13,550- ---32.62 --5
    Oct-25   13,600- ---32.32 --217
    Oct-25   13,650- ---32.03 --1
    Oct-25   13,700- ---31.74 --8
    Oct-25   13,800- ---31.15 --4
    Oct-25   13,850- ---30.86 --1
    Oct-25   13,900- ---30.56 --5
    Oct-25   13,950- ---30.27 --1
    Oct-25   14,000- ---29.98 --18
    Oct-25   14,050- ---29.68 --1
    Oct-25   14,100- ---29.39 --5
    Oct-25   14,150- ---29.10 --4
    Oct-25   14,200- ---28.80 --22
    Oct-25   14,250- ---28.51 --3
    Oct-25   14,300- ---28.22 --111
    Oct-25   14,350- ---27.92 --4
    Oct-25   14,400- ---27.63 --10
    Oct-25   14,450- ---27.34 --1
    Oct-25   14,500- ---27.04 --42
    Oct-25   14,550- ---26.75 --3
    Oct-25   14,600- ---26.46 --31
    Oct-25   14,650- ---26.16 --5
    Oct-25   14,700- ---25.87 --12
    Oct-25   14,750- ---25.58 --106
    Oct-25   14,800- ---25.28 --12
    Oct-25   14,850- ---24.99 --6
    Oct-25   14,900- ---24.70 --10
    Oct-25   14,925- ---24.55 --2
    Oct-25   14,950- ---24.40 --2
    Oct-25   14,975- ---24.26 --2
    Oct-25   15,000- ---24.11 --85
    Oct-25   15,050- ---23.82 --5
    Oct-25   15,100- ---23.52 --26
    Oct-25   15,150- ---23.23 -0.01-8
    Oct-25   15,2001.00 ---22.94 -0.01-89
    Oct-25   15,2501.00 14.0014.0013.0022.64 -0.02213
    Oct-25   15,3003.00 12.0024.0012.0022.35 -0.04432
    Oct-25   15,3505.00 17.0017.0017.0022.06 -0.06216
    Oct-25   15,4009.00 ---21.76 -0.10-133
    Oct-25   15,45015.00 36.0050.0036.0021.47 -0.16211
    Oct-25   15,50024.00 61.0065.0050.0021.18 -0.23544
    Oct-25   15,55037.00 34.0092.0034.0020.88 -0.33712
    Oct-25   15,60055.00 49.00124.0049.0020.59 -0.44819
    Oct-25   15,65080.00 70.00142.0070.0020.40 -0.56230
    Oct-25   15,700110.00 ---20.31 -0.67-8
    Oct-25   15,750146.00 ---20.23 -0.77-7
    Oct-25   15,800187.00 ---20.14 -0.85-3
    Oct-25   15,850231.00 ---20.05 -0.91-2
    Oct-25   16,000375.00 ---19.79 -0.99-12
    Oct-25 w4   14,3002.00 ---24.89 -0.01-1
    Oct-25 w4   14,5504.00 ---23.46 -0.02-1
    Oct-25 w4   14,7007.00 ---22.60 -0.03-1
    Oct-25 w4   14,80010.00 ---22.03 -0.05-2
    Oct-25 w4   14,90015.00 28.0028.0028.0021.46 -0.0712
    Oct-25 w4   14,95018.00 ---21.17 -0.08-1
    Oct-25 w4   15,00021.00 31.0031.0031.0020.89 -0.0925
    Oct-25 w4   15,10030.00 30.0030.0030.0020.32 -0.1311
    Oct-25 w4   15,20042.00 ---19.75 -0.17-1
    Oct-25 w4   15,25050.00 ---19.46 -0.20-3
    Oct-25 w4   15,30059.00 ---19.17 -0.23-2
    Oct-25 w4   15,35070.00 ---18.89 -0.26-2
    Oct-25 w4   15,40082.00 ---18.60 -0.29-4
    Oct-25 w4   15,45096.00 106.00116.00106.0018.32 -0.3324
    Oct-25 w4   15,500111.00 ---18.03 -0.38-4
    Oct-25 w4   15,550129.00 110.00146.00110.0017.74 -0.4234
    Oct-25 w4   15,600149.00 195.00195.00195.0017.46 -0.4711
    Oct-25 w4   15,700200.00 ---17.18 -0.57-2
    Oct-25 w5   14,30010.00 ---23.44 -0.03-1
    Oct-25 w5   14,85038.00 ---20.34 -0.12-2
    Oct-25 w5   14,90043.00 ---20.05 -0.13-1
    Oct-25 w5   14,95048.00 ---19.77 -0.15-1
    Oct-25 w5   15,10068.00 ---18.92 -0.20-1
    Oct-25 w5   15,20086.00 101.00101.00100.0018.36 -0.2423
    Oct-25 w5   15,25097.00 106.00106.00106.0018.08 -0.2714
    Oct-25 w5   15,300109.00 ---17.80 -0.30-5
    Oct-25 w5   15,350122.00 ---17.51 -0.33-2
    Oct-25 w5   15,400136.00 ---17.23 -0.36-2
    Oct-25 w5   15,600211.00 ---16.15 -0.50-2
    Nov-25 w1   14,80061.00 69.0069.0069.0019.96 -0.1511
    Nov-25 w1   14,90073.00 ---19.40 -0.18-1
    Nov-25 w1   15,150116.00 106.00106.00106.0018.00 -0.2722
    Nov-25 w1   15,200127.00 ---17.72 -0.29-2
    Nov-25 w1   15,300152.00 ---17.16 -0.34-2
    Nov-25   12,90010.00 ---29.06 -0.02-2
    Nov-25   13,00011.00 ---28.53 -0.02-231
    Nov-25   13,30015.00 ---26.96 -0.03-10
    Nov-25   13,40017.00 ---26.44 -0.03-6
    Nov-25   13,50020.00 ---25.91 -0.04-14
    Nov-25   13,60022.00 ---25.39 -0.04-1
    Nov-25   13,80028.00 ---24.34 -0.05-1
    Nov-25   13,85030.00 ---24.08 -0.06-1
    Nov-25   13,95034.00 ---23.55 -0.06-1
    Nov-25   14,00036.00 ---23.29 -0.07-4
    Nov-25   14,10041.00 ---22.77 -0.08-3
    Nov-25   14,15044.00 ---22.50 -0.08-5
    Nov-25   14,20046.00 ---22.24 -0.09-5
    Nov-25   14,30053.00 ---21.72 -0.10-4
    Nov-25   14,40060.00 ---21.19 -0.11-2
    Nov-25   14,45064.00 ---20.93 -0.12-2
    Nov-25   14,50069.00 ---20.67 -0.13-10
    Nov-25   14,55073.00 80.0080.0080.0020.40 -0.1411
    Nov-25   14,60078.00 ---20.14 -0.15-4
    Nov-25   14,70089.00 101.00101.00101.0019.62 -0.1717
    Nov-25   14,75096.00 ---19.36 -0.18-100
    Nov-25   14,800102.00 ---19.09 -0.19-8
    Nov-25   14,850109.00 ---18.83 -0.20-4
    Nov-25   14,900117.00 129.00129.00129.0018.57 -0.2216
    Nov-25   14,950125.00 ---18.31 -0.23-4
    Nov-25   15,000134.00 145.00145.00143.0018.04 -0.25212
    Nov-25   15,050144.00 ---17.78 -0.26-5
    Nov-25   15,100154.00 164.00164.00164.0017.52 -0.281617
    Nov-25   15,150165.00 ---17.26 -0.30-1
    Nov-25   15,200177.00 200.00200.00200.0017.00 -0.3225
    Nov-25   15,250189.00 203.00203.00203.0016.73 -0.3411
    Nov-25   15,300203.00 ---16.47 -0.36-7
    Nov-25   15,350217.00 ---16.21 -0.38-2
    Nov-25   15,400233.00 ---15.95 -0.40-2
    Nov-25   15,450250.00 ---15.68 -0.43-2
    Nov-25   15,500268.00 ---15.42 -0.45-253
    Nov-25   15,550287.00 ---15.16 -0.48-7
    Nov-25   15,600309.00 ---15.01 -0.51-102
    Nov-25   15,650335.00 ---14.93 -0.53-2
    Nov-25   15,750390.00 ---14.79 -0.59-2
    Nov-25   15,800419.00 388.00388.00388.0014.71 -0.611010
    Nov-25   16,000550.00 ---14.42 -0.72-6
    Dec-25   4,900- ---60.60 --1
    Dec-25   6,500- ---53.67 --1
    Dec-25   6,600- ---53.24 --2
    Dec-25   6,900- ---51.94 --1
    Dec-25   7,000- ---51.50 --711
    Dec-25   7,400- ---49.77 --2
    Dec-25   7,600- ---48.90 --2
    Dec-25   7,900- ---47.60 --4
    Dec-25   8,000- ---47.17 --11
    Dec-25   8,100- ---46.74 --1
    Dec-25   8,300- ---45.87 --5
    Dec-25   8,600- ---44.57 --5,002
    Dec-25   8,7001.00 ---44.14 --1
    Dec-25   8,9001.00 ---43.27 --2
    Dec-25   9,0001.00 ---42.84 --503
    Dec-25   9,1001.00 ---42.40 --1
    Dec-25   9,4001.00 ---41.10 --1
    Dec-25   9,5001.00 ---40.67 --10
    Dec-25   9,6001.00 ---40.24 --2
    Dec-25   9,9002.00 ---38.94 --1
    Dec-25   10,0002.00 ---38.50 --6
    Dec-25   10,1002.00 ---38.07 --1
    Dec-25   10,2002.00 ---37.64 --2
    Dec-25   10,5003.00 ---36.34 --12
    Dec-25   10,6004.00 ---35.90 --18,000
    Dec-25   10,8004.00 ---35.04 -0.01-32
    Dec-25   10,9005.00 ---34.60 -0.01-1
    Dec-25   11,0005.00 ---34.17 -0.01-10,010
    Dec-25   11,1006.00 ---33.74 -0.01-1,500
    Dec-25   11,2006.00 ---33.30 -0.01-1,000
    Dec-25   11,3007.00 ---32.87 -0.01-6,001
    Dec-25   11,4007.00 ---32.44 -0.01-15,002
    Dec-25   11,5008.00 ---32.00 -0.01-1,511
    Dec-25   11,6009.00 ---31.57 -0.01-11,002
    Dec-25   11,70010.00 ---31.14 -0.01-10
    Dec-25   11,80010.00 ---30.71 -0.01-3,007
    Dec-25   11,90011.00 ---30.27 -0.02-5,015
    Dec-25   12,00012.00 ---29.84 -0.02-48
    Dec-25   12,10014.00 ---29.41 -0.02-160
    Dec-25   12,20015.00 ---28.97 -0.02-357
    Dec-25   12,30016.00 ---28.54 -0.02-2
    Dec-25   12,40018.00 ---28.11 -0.02-164
    Dec-25   12,50019.00 ---27.67 -0.03-21
    Dec-25   12,60021.00 ---27.24 -0.03-3
    Dec-25   12,70023.00 ---26.81 -0.03-111
    Dec-25   12,80026.00 ---26.37 -0.04-8
    Dec-25   12,90028.00 ---25.94 -0.04-7
    Dec-25   13,00031.00 ---25.51 -0.04-5,068
    Dec-25   13,10034.00 ---25.07 -0.05-5
    Dec-25   13,20037.00 ---24.64 -0.05-12
    Dec-25   13,30040.00 ---24.21 -0.06-4
    Dec-25   13,40044.00 ---23.77 -0.06-14
    Dec-25   13,50049.00 ---23.34 -0.07-27
    Dec-25   13,60054.00 ---22.91 -0.08-297
    Dec-25   13,70059.00 ---22.47 -0.08-416
    Dec-25   13,80065.00 ---22.04 -0.09-4
    Dec-25   13,90071.00 72.0072.0072.0021.61 -0.10119
    Dec-25   14,00078.00 79.0082.0079.0021.17 -0.11249
    Dec-25   14,05082.00 96.0096.0096.0020.96 -0.12515
    Dec-25   14,10086.00 ---20.74 -0.12-1
    Dec-25   14,15091.00 ---20.52 -0.13-25
    Dec-25   14,20095.00 ---20.31 -0.14-5
    Dec-25   14,250100.00 ---20.09 -0.14-5
    Dec-25   14,300105.00 ---19.87 -0.15-3
    Dec-25   14,400116.00 116.00116.00116.0019.44 -0.17218
    Dec-25   14,500129.00 ---19.01 -0.18-13
    Dec-25   14,550135.00 ---18.79 -0.19-1
    Dec-25   14,600142.00 157.00157.00157.0018.57 -0.202403
    Dec-25   14,650150.00 ---18.36 -0.21-1
    Dec-25   14,700157.00 ---18.14 -0.22-5
    Dec-25   14,800174.00 ---17.71 -0.24-6
    Dec-25   14,850183.00 198.00198.00198.0017.49 -0.2616
    Dec-25   14,900193.00 ---17.27 -0.27-15
    Dec-25   14,950203.00 220.00220.00220.0017.06 -0.2817
    Dec-25   15,000214.00 227.00227.00219.0016.84 -0.302264
    Dec-25   15,100238.00 ---16.41 -0.33-1
    Dec-25   15,200264.00 303.00303.00303.0015.97 -0.3613,020
    Dec-25   15,300293.00 ---15.54 -0.39-3
    Dec-25   15,400326.00 ---15.11 -0.43-8
    Dec-25   15,450344.00 ---14.89 -0.45-4
    Dec-25   15,500362.00 402.00402.00402.0014.67 -0.471126
    Dec-25   15,600407.00 ---14.41 -0.51-12
    Dec-25   15,700459.00 ---14.27 -0.55-4
    Dec-25   15,750486.00 ---14.20 -0.58-1
    Dec-25   15,800515.00 ---14.13 -0.60-4
    Dec-25   15,850544.00 ---14.05 -0.62-1
    Dec-25   15,900575.00 ---13.98 -0.64-4
    Dec-25   15,950607.00 ---13.91 -0.66-4
    Dec-25   16,000640.00 675.00675.00675.0013.84 -0.6816
    Mar-26   8,0004.00 ---39.29 --4
    Mar-26   9,90018.00 ---32.94 -0.01-1
    Mar-26   10,00019.00 ---32.60 -0.01-6
    Mar-26   10,20021.00 ---31.93 -0.02-1
    Mar-26   10,70029.00 ---30.26 -0.02-2
    Mar-26   11,20040.00 ---28.59 -0.03-10
    Mar-26   11,50048.00 ---27.59 -0.04-2
    Mar-26   11,60050.00 ---27.25 -0.04-2
    Mar-26   11,80057.00 ---26.58 -0.05-2
    Mar-26   12,00064.00 ---25.91 -0.05-1
    Mar-26   12,30076.00 ---24.91 -0.06-1
    Mar-26   12,50086.00 ---24.24 -0.07-1
    Mar-26   12,800102.00 ---23.24 -0.09-1
    Mar-26   12,900108.00 ---22.90 -0.09-20
    Mar-26   13,000115.00 ---22.57 -0.10-2
    Mar-26   13,200129.00 ---21.90 -0.11-1
    Mar-26   13,400146.00 ---21.23 -0.13-2
    Mar-26   13,500155.00 ---20.90 -0.13-3
    Mar-26   13,700175.00 ---20.23 -0.15-1
    Mar-26   14,000210.00 ---19.22 -0.18-2
    Mar-26   14,100223.00 ---18.89 -0.20-1
    Mar-26   14,300253.00 ---18.22 -0.22-1
    Mar-26   14,500286.00 ---17.55 -0.25-1
    Mar-26   14,700325.00 ---16.88 -0.28-9
    Mar-26   14,800347.00 ---16.55 -0.30-4
    Mar-26   14,900370.00 ---16.21 -0.32-2
    Mar-26   15,000395.00 ---15.88 -0.34-8
    Mar-26   15,100422.00 ---15.55 -0.37-1
    Mar-26   15,200450.00 ---15.21 -0.39-4
    Mar-26   15,300481.00 ---14.88 -0.41-4
    Mar-26   15,400514.00 ---14.54 -0.44-1
    Mar-26   15,600592.00 ---13.98 -0.49-2
    Mar-26   16,000804.00 ---13.44 -0.61-2
    Jun-26   8,00014.00 ---35.46 -0.01-300
    Jun-26   9,50035.00 ---31.04 -0.02-350
    Jun-26   10,20051.00 ---28.98 -0.03-1
    Jun-26   10,90074.00 ---26.92 -0.05-1
    Jun-26   11,30090.00 ---25.74 -0.06-32
    Jun-26   11,40094.00 ---25.44 -0.06-32
    Jun-26   11,50099.00 ---25.15 -0.07-32
    Jun-26   11,600104.00 ---24.86 -0.07-32
    Jun-26   12,000126.00 ---23.68 -0.08-2
    Jun-26   12,100132.00 ---23.38 -0.09-1
    Jun-26   12,200139.00 ---23.09 -0.09-1
    Jun-26   12,500160.00 ---22.20 -0.11-1
    Jun-26   12,600168.00 ---21.91 -0.11-1
    Jun-26   13,000204.00 ---20.73 -0.14-7
    Jun-26   13,200225.00 ---20.14 -0.15-1
    Jun-26   13,500260.00 ---19.26 -0.18-4
    Jun-26   13,800302.00 ---18.38 -0.21-1
    Jun-26   14,000333.00 ---17.79 -0.23-1
    Jun-26   14,700475.00 ---15.73 -0.33-1
    Jun-26   15,100585.00 ---14.55 -0.41-2
    Jun-26   15,200617.00 ---14.25 -0.43-3
    Jun-26   15,300651.00 ---13.96 -0.45-2
    Jun-26   15,400688.00 ---13.67 -0.47-2
    Jun-26   15,500732.00 ---13.50 -0.50-2
    Jun-26   15,600778.00 ---13.32 -0.52-2
    Jun-26   15,700826.00 ---13.15 -0.54-1
    Jun-26   17,0001,682.00 ---10.87 -0.84-1
    Jun-26   17,2001,849.00 ---10.51 -0.88-8
    Jun-26   17,3001,935.00 ---10.34 -0.90-6
    Jun-26   17,4002,023.00 ---10.16 -0.91-2
    Sep-26   13,000291.00 ---19.95 -0.17-1
    Sep-26   13,100304.00 ---19.69 -0.18-1
    Sep-26   13,300331.00 ---19.16 -0.19-1
    Sep-26   14,100465.00 ---17.04 -0.27-1
    Sep-26   15,000689.00 ---14.65 -0.40-2
    Sep-26   15,400831.00 ---13.67 -0.48-3
    Sep-26   15,500876.00 ---13.52 -0.50-4
    Sep-26   15,600923.00 ---13.37 -0.52-2
    Sep-26   17,4002,122.00 ---10.71 -0.86-3
    Dec-26   8,60052.00 ---29.53 -0.02-1,250
    Dec-26   11,300178.00 ---23.04 -0.09-1
    Dec-26   12,500289.00 ---20.15 -0.15-1
    Dec-26   14,000524.00 ---16.54 -0.28-1
    Dec-26   15,000786.00 ---14.14 -0.42-1
    Dec-26   15,6001,030.00 ---13.01 -0.52-32
    Mar-27   13,800549.00 ---16.61 -0.27-32
    Sep-27   12,100354.00 ---18.18 -0.16-32
    Sep-27   12,200369.00 ---18.02 -0.16-32
    Sep-27   12,300384.00 ---17.87 -0.17-32
    Sep-27   12,400400.00 ---17.71 -0.18-32
    Dec-27   12,700513.00 ---16.97 -0.21-1




    STOCK OPTIONS

    Previous Close185.9016/10/25
    ACCIONA Close 188.70






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   175.0013.71 ---26.77 1.00-10
    Oct-25   180.008.71 ---25.76 1.00-5
    Nov-25   185.008.07 ---24.74 0.62-5
    Nov-25   190.005.28 ---23.96 0.49-5
    Dec-25   135.0054.21 ---32.44 0.99-2
    Dec-25   140.0049.27 ---31.59 0.99-3
    Dec-25   145.0044.35 ---30.74 0.98-3
    Dec-25   150.0039.49 ---29.89 0.97-1
    Dec-25   155.0034.68 ---29.04 0.96-1
    Dec-25   160.0029.97 ---28.20 0.93-3
    Dec-25   175.0017.00 ---25.65 0.78-1
    Mar-26   125.0064.97 ---31.67 0.98-6
    Mar-26   135.0055.34 ---30.34 0.97-1
    Mar-26   150.0041.43 ---28.36 0.92-2
    Mar-26   160.0032.70 ---27.03 0.86-3
    Mar-26   180.0017.46 ---24.38 0.67-2
    Mar-26   195.009.32 ---22.99 0.46-5
    Jun-26   130.0061.32 ---29.66 0.96-4
    Jun-26   135.0056.67 ---29.12 0.94-1
    Jun-26   175.0024.12 ---24.81 0.70-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   150.00- ---32.94 --2,001
    Oct-25   160.00- ---30.91 --265
    Oct-25   165.00- ---29.89 --1
    Oct-25   170.00- ---28.88 --2
    Oct-25   180.00- ---26.85 --10
    Nov-25   145.000.02 ---31.97 --3
    Nov-25   155.000.10 ---30.01 -0.02-1
    Nov-25   160.000.22 ---29.03 -0.03-2
    Dec-25   82.00- ---40.97 --230
    Dec-25   100.00- ---37.92 --1
    Dec-25   115.00- ---35.38 --2
    Dec-25   130.000.02 ---32.83 --4
    Dec-25   185.005.46 5.805.805.7323.51 -0.392-
    Mar-26   82.00- ---36.40 --47
    Mar-26   150.001.32 ---27.39 -0.08-2
    Mar-26   170.004.22 ---24.74 -0.22-2
    Jun-26   120.000.40 ---29.58 -0.02-1




    Previous Close24.3016/10/25
    ACCIONA ENERGIA Close 24.60






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   23.001.60 1.681.681.6828.71 1.0041
    Oct-25   24.000.61 0.500.500.5027.93 0.963-
    Oct-25   25.000.02 ---27.42 0.13-1
    Nov-25   26.000.36 ---27.55 0.28-4
    Dec-25   18.006.67 ---31.68 0.99-10
    Dec-25   21.003.81 ---29.73 0.91-13
    Dec-25   23.002.16 ---28.43 0.74-1
    Dec-25   28.000.20 ---26.98 0.14-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   22.00- ---30.22 --1
    Dec-25   20.000.07 ---31.11 -0.05-3
    Dec-25   21.000.15 ---30.46 -0.09-1
    Dec-25   23.000.51 ---29.16 -0.26-1
    Sep-26   20.000.69 ---26.52 -0.18-3




    Previous Close11.6716/10/25
    ACERINOX Close 11.65






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   11.000.65 ---22.44 1.00-2
    Oct-25   12.00- ---20.22 --1
    Nov-25   11.000.80 ---26.00 0.78-20
    Nov-25   11.500.46 ---24.77 0.59-11
    Nov-25   12.000.22 ---23.81 0.37-14
    Nov-25   12.500.08 ---22.97 0.18-5
    Dec-25   8.003.68 ---33.97 1.00-1
    Dec-25   9.002.69 ---31.37 0.98-1
    Dec-25   9.502.21 ---30.07 0.96-4
    Dec-25   9.751.97 ---29.42 0.94-25
    Dec-25   10.001.75 ---28.77 0.91-3
    Dec-25   10.501.31 ---27.46 0.84-24
    Dec-25   11.000.92 ---26.16 0.73-24
    Dec-25   11.500.59 ---24.86 0.58-58
    Dec-25   12.000.33 ---23.80 0.42-50
    Dec-25   12.500.17 ---22.84 0.26-14
    Dec-25   13.000.07 ---21.88 0.13-11
    Dec-25   14.000.01 ---19.96 0.02-45
    Mar-26   10.501.44 ---27.04 0.78-95
    Mar-26   11.001.07 ---25.78 0.69-52
    Mar-26   11.500.76 ---24.52 0.57-5
    Mar-26   12.000.50 0.580.580.5823.38 0.451818
    Mar-26   13.000.17 ---21.20 0.21-2
    Jun-26   8.253.47 ---31.97 0.96-2
    Jun-26   9.752.13 ---28.37 0.84-5
    Jun-26   10.001.93 ---27.77 0.81-5
    Jun-26   10.501.55 ---26.56 0.73-10
    Jun-26   11.500.90 ---24.16 0.55-27
    Jun-26   12.000.66 ---23.29 0.46-1
    Jun-26   12.500.46 ---22.56 0.36-25
    Sep-26   9.002.81 ---30.45 0.90-1
    Sep-26   12.000.76 ---24.06 0.46-6
    Dec-26   9.002.85 ---30.62 0.88-50
    Dec-26   9.252.64 ---30.12 0.85-5
    Dec-26   9.502.44 ---29.62 0.82-7
    Dec-26   9.752.26 ---29.12 0.79-2
    Dec-26   13.000.55 ---23.84 0.34-1
    Mar-27   11.001.49 ---27.52 0.61-5
    Jun-27   9.002.92 ---31.06 0.85-75









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   9.25- ---27.12 --1
    Oct-25   9.50- ---26.50 --4
    Oct-25   9.75- ---25.88 --2
    Oct-25   10.50- ---24.01 --2
    Oct-25   11.00- ---22.77 --3
    Nov-25   9.25- ---28.56 --10
    Nov-25   10.500.04 ---25.48 -0.09-2
    Nov-25   11.500.26 ---23.02 -0.41-14
    Nov-25   12.000.52 ---22.06 -0.65-1
    Dec-25   8.00- ---32.71 --1
    Dec-25   8.50- ---31.41 -0.01-27
    Dec-25   9.000.01 ---30.11 -0.02-54
    Dec-25   9.250.01 ---29.46 -0.03-4
    Dec-25   9.500.02 ---28.81 -0.04-16
    Dec-25   10.000.05 ---27.51 -0.08-17
    Dec-25   10.500.11 ---26.20 -0.15-242
    Dec-25   11.000.21 ---24.90 -0.26-27
    Dec-25   12.000.62 ---22.54 -0.60-2
    Mar-26   7.000.01 ---32.82 -0.01-150
    Mar-26   7.250.01 ---32.19 -0.01-150
    Mar-26   7.500.01 ---31.56 -0.02-150
    Mar-26   7.750.02 ---30.93 -0.02-150
    Mar-26   8.000.03 ---30.30 -0.03-1
    Mar-26   8.500.05 ---29.04 -0.05-10
    Mar-26   8.750.06 ---28.41 -0.06-1
    Mar-26   9.000.08 ---27.78 -0.08-30
    Mar-26   9.250.10 ---27.15 -0.10-24
    Mar-26   9.750.17 ---25.89 -0.16-4
    Mar-26   10.000.21 ---25.26 -0.19-33
    Mar-26   11.000.48 ---22.75 -0.38-2
    Jun-26   8.500.09 ---26.52 -0.07-20
    Jun-26   9.250.16 ---24.72 -0.13-20
    Jun-26   9.500.19 ---24.12 -0.15-1
    Jun-26   9.750.23 ---23.52 -0.18-4
    Jun-26   10.000.28 ---22.92 -0.21-60
    Jun-26   10.500.40 ---21.71 -0.29-2
    Jun-26   12.501.35 ---17.71 -0.72-2
    Sep-26   9.000.21 ---23.70 -0.14-1
    Dec-26   10.000.53 ---22.55 -0.28-10
    Dec-26   11.000.87 ---20.55 -0.43-1
    Mar-27   8.000.21 ---25.07 -0.12-2
    Jun-27   8.750.34 ---22.31 -0.18-1
    Jun-27   10.000.66 ---20.27 -0.32-243




    Previous Close70.2516/10/25
    ACS Close 72.25






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   60.0012.25 ---32.48 1.00-50
    Oct-25   62.0010.25 ---31.19 1.00-51
    Oct-25   64.008.25 ---29.91 1.00-1
    Oct-25   66.006.25 ---28.63 1.00-2
    Oct-25   68.004.25 2.882.882.8827.35 1.0014
    Oct-25   70.002.26 ---26.06 0.99-3
    Oct-25   72.000.52 0.140.140.1424.78 0.6111
    Oct-25   76.00- ---23.98 --1,600
    Nov-25   70.003.71 ---25.88 0.67-1
    Nov-25   72.002.44 ---24.63 0.54-1
    Nov-25   74.001.52 ---24.20 0.40-1
    Nov-25   76.000.88 ---23.88 0.27-1,600
    Nov-25   80.000.22 ---23.25 0.09-1,600
    Dec-25   50.0022.44 ---35.87 0.99-3
    Dec-25   52.0020.46 ---34.78 0.99-1
    Dec-25   54.0018.50 ---33.70 0.98-4
    Dec-25   56.0016.55 ---32.61 0.97-4
    Dec-25   60.0012.71 ---30.43 0.94-35
    Dec-25   62.0010.87 ---29.34 0.91-5
    Dec-25   64.009.09 ---28.25 0.87-58
    Dec-25   66.007.40 ---27.16 0.81-50
    Dec-25   68.005.81 ---26.07 0.74-50
    Dec-25   70.004.38 ---24.98 0.65-75
    Dec-25   72.003.15 ---23.90 0.55-52
    Dec-25   74.002.20 ---23.50 0.44-36
    Dec-25   76.001.47 ---23.21 0.33-25
    Dec-25   80.000.57 ---22.62 0.16-1
    Mar-26   48.0024.56 ---32.47 0.99-27
    Mar-26   49.0023.59 ---32.08 0.98-25
    Mar-26   50.0022.61 ---31.69 0.98-10
    Mar-26   52.0020.69 ---30.92 0.97-50
    Mar-26   54.0018.78 ---30.14 0.95-27
    Mar-26   56.0016.92 ---29.37 0.93-52
    Mar-26   58.0015.08 ---28.59 0.91-25
    Mar-26   60.0013.33 ---27.82 0.88-52
    Mar-26   62.0011.61 ---27.04 0.84-50
    Mar-26   64.0010.00 ---26.27 0.80-50
    Mar-26   66.008.46 ---25.49 0.75-45
    Mar-26   68.007.03 ---24.72 0.69-50
    Mar-26   70.005.73 ---23.94 0.62-28
    Mar-26   72.004.52 ---23.17 0.55-50
    Mar-26   78.002.09 ---22.27 0.33-2
    Jun-26   46.0026.63 ---31.19 0.98-25
    Jun-26   47.0025.67 ---30.86 0.97-25
    Jun-26   48.0024.72 ---30.53 0.97-25
    Jun-26   50.0022.84 ---29.88 0.95-1
    Jun-26   52.0020.99 ---29.22 0.94-1
    Jun-26   56.0017.41 ---27.91 0.89-2
    Jun-26   58.0015.70 ---27.26 0.87-1
    Jun-26   64.0010.90 ---25.29 0.76-25
    Jun-26   68.008.09 ---23.98 0.67-51
    Jun-26   70.006.87 ---23.33 0.61-50
    Sep-26   56.0017.59 ---27.43 0.89-25
    Sep-26   58.0015.94 ---26.86 0.86-1
    Sep-26   60.0014.31 ---26.28 0.83-25
    Dec-26   70.007.89 ---23.28 0.60-21
    Mar-27   56.0018.14 ---26.93 0.85-25
    Jun-27   54.0020.09 ---27.29 0.86-1
    Dec-27   70.009.79 ---23.36 0.60-60









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   54.00- ---36.01 --4
    Oct-25   56.00- ---34.73 --50
    Oct-25   58.00- ---33.45 --50
    Oct-25   62.00- ---30.88 --25
    Oct-25   64.00- ---29.60 --1
    Oct-25   66.00- ---28.32 --52
    Oct-25   70.00- 0.400.400.4025.75 -0.0153
    Oct-25   72.000.26 ---24.47 -0.39-1
    Nov-25   56.000.02 ---34.15 -0.01-1
    Nov-25   58.000.04 ---32.89 -0.01-2
    Nov-25   60.000.08 ---31.64 -0.03-25
    Nov-25   62.000.15 ---30.38 -0.05-1
    Nov-25   64.000.27 ---29.13 -0.08-2
    Nov-25   66.000.47 ---27.87 -0.14-1
    Nov-25   70.001.29 ---25.36 -0.32-1
    Dec-25   25.00- ---48.85 --20
    Dec-25   28.00- ---47.22 --25
    Dec-25   29.00- ---46.68 --25
    Dec-25   30.00- ---46.13 --25
    Dec-25   31.00- ---45.59 --26
    Dec-25   32.00- ---45.04 --27
    Dec-25   33.00- ---44.50 --25
    Dec-25   34.00- ---43.95 --25
    Dec-25   35.00- ---43.41 --25
    Dec-25   36.00- ---42.86 --25
    Dec-25   37.00- ---42.32 --25
    Dec-25   38.00- ---41.78 --27
    Dec-25   41.00- ---40.14 --60
    Dec-25   42.00- ---39.60 --50
    Dec-25   43.00- ---39.05 --50
    Dec-25   44.00- ---38.51 --26
    Dec-25   46.00- ---37.42 --29
    Dec-25   47.000.01 ---36.88 --200
    Dec-25   48.000.01 ---36.33 --56
    Dec-25   49.000.01 ---35.79 --25
    Dec-25   50.000.02 ---35.24 --15
    Dec-25   54.000.05 ---33.07 -0.01-9
    Dec-25   56.000.09 ---31.98 -0.02-4
    Dec-25   58.000.14 ---30.89 -0.04-55
    Dec-25   60.000.24 ---29.80 -0.06-26
    Dec-25   62.000.38 ---28.71 -0.09-35
    Dec-25   64.000.58 ---27.62 -0.13-3
    Dec-25   66.000.86 ---26.53 -0.19-2
    Dec-25   68.001.26 ---25.44 -0.26-1
    Mar-26   28.00- ---38.78 --25
    Mar-26   29.00- ---38.39 --25
    Mar-26   31.00- ---37.62 --25
    Mar-26   32.00- ---37.23 --25
    Mar-26   33.00- ---36.84 --25
    Mar-26   34.00- ---36.45 --25
    Mar-26   39.000.01 ---34.52 --60
    Mar-26   44.000.04 ---32.58 -0.01-38
    Mar-26   45.000.05 ---32.19 -0.01-25
    Mar-26   46.000.06 ---31.80 -0.01-50
    Mar-26   47.000.08 ---31.42 -0.01-3
    Mar-26   48.000.09 ---31.03 -0.02-25
    Mar-26   49.000.12 ---30.64 -0.02-27
    Mar-26   54.000.30 ---28.70 -0.05-1
    Mar-26   56.000.43 ---27.93 -0.07-29
    Mar-26   58.000.59 ---27.15 -0.09-5
    Mar-26   60.000.82 ---26.38 -0.12-100
    Mar-26   66.001.89 ---24.05 -0.26-2
    Mar-26   70.003.14 ---22.50 -0.39-1
    Jun-26   30.00- ---35.52 --25
    Jun-26   31.000.01 ---35.19 --25
    Jun-26   34.000.01 ---34.21 --10
    Jun-26   41.000.07 ---31.92 -0.01-25
    Jun-26   42.000.09 ---31.59 -0.01-25
    Jun-26   43.000.10 ---31.26 -0.01-25
    Jun-26   44.000.13 ---30.93 -0.02-25
    Jun-26   45.000.16 ---30.61 -0.02-26
    Jun-26   49.000.31 ---29.30 -0.04-50
    Jun-26   50.000.36 ---28.97 -0.05-50
    Jun-26   52.000.48 ---28.31 -0.06-50
    Jun-26   54.000.65 ---27.66 -0.08-50
    Jun-26   56.000.83 ---27.00 -0.10-54
    Jun-26   60.001.37 ---25.69 -0.16-50
    Jun-26   62.001.77 ---25.04 -0.19-25
    Sep-26   50.000.70 ---27.81 -0.07-25
    Sep-26   52.000.87 ---27.24 -0.09-50
    Sep-26   54.001.14 ---26.67 -0.12-50
    Sep-26   56.001.42 ---26.10 -0.14-50
    Sep-26   66.003.82 ---23.24 -0.33-25
    Sep-26   68.004.57 ---22.67 -0.38-25
    Sep-26   70.005.33 ---22.09 -0.43-25
    Sep-26   72.006.29 ---21.52 -0.48-1
    Sep-26   80.0011.26 ---20.48 -0.69-25
    Sep-26   84.0014.28 ---19.99 -0.78-25
    Dec-26   23.00- ---34.26 --201
    Dec-26   24.000.01 ---33.99 --25
    Dec-26   25.000.01 ---33.72 --25
    Dec-26   27.000.01 ---33.19 --25
    Dec-26   28.000.02 ---32.92 --75
    Dec-26   29.000.02 ---32.65 --75
    Dec-26   30.000.03 ---32.39 --17
    Dec-26   33.000.06 ---31.58 -0.01-6
    Dec-26   34.000.08 ---31.32 -0.01-25
    Dec-26   35.000.09 ---31.05 -0.01-200
    Dec-26   60.002.55 ---24.36 -0.21-20
    Jun-27   22.000.01 ---32.73 --360
    Jun-27   24.000.02 ---32.24 --85
    Jun-27   28.000.05 ---31.26 -0.01-2
    Jun-27   33.000.15 ---30.04 -0.01-2
    Dec-27   50.001.94 ---24.85 -0.13-10




    Previous Close23.0816/10/25
    AENA Close 23.41






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   23.000.42 0.250.270.2320.44 0.953620
    Oct-25   24.00- ---19.94 0.01-10
    Oct-25   25.00- ---19.74 --60
    Oct-25   27.00- ---19.34 --10
    Nov-25   23.000.82 0.560.560.5619.32 0.645-
    Nov-25   24.000.33 0.230.230.2318.73 0.36215
    Dec-25   21.002.57 ---20.40 0.91-10
    Dec-25   22.001.71 ---19.31 0.80-10
    Dec-25   23.000.98 0.800.800.8018.21 0.624040
    Dec-25   25.000.19 ---17.33 0.21-6
    Mar-26   22.002.09 ---18.83 0.74-9
    Mar-26   23.001.41 ---17.77 0.61-7
    Mar-26   24.000.87 ---17.11 0.46-2
    Mar-26   26.000.27 ---16.34 0.20-70
    Jun-26   23.001.53 ---18.12 0.61-15
    Sep-26   23.001.73 ---19.09 0.59-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   22.00- ---20.18 --1
    Oct-25   23.00- ---19.26 -0.04-2
    Oct-25   24.000.59 ---18.76 -1.00-2
    Nov-25   21.000.03 ---21.21 -0.05-360
    Nov-25   22.000.12 0.160.160.1620.22 -0.15211
    Nov-25   23.000.36 ---19.22 -0.36-2
    Dec-25   15.50- ---26.30 --50
    Dec-25   20.000.03 ---21.37 -0.03-50
    Dec-25   21.000.09 ---20.27 -0.09-10
    Dec-25   22.000.22 ---19.18 -0.20-23
    Dec-25   23.000.49 ---18.08 -0.38-19
    Dec-25   24.000.99 ---17.47 -0.61-1
    Mar-26   19.000.07 ---21.17 -0.05-1
    Mar-26   20.000.14 ---20.11 -0.09-252
    Mar-26   21.000.26 ---19.06 -0.16-501
    Mar-26   28.004.59 ---14.76 -1.00-16
    Jun-26   19.000.21 ---18.91 -0.12-1
    Jun-26   19.500.28 ---18.53 -0.15-6
    Jun-26   20.000.37 ---18.14 -0.19-6
    Jun-26   21.000.60 ---17.37 -0.28-1
    Jun-26   22.000.93 ---16.60 -0.40-5
    Jun-26   23.001.38 ---15.84 -0.53-20
    Sep-26   18.500.25 ---19.10 -0.11-2
    Sep-26   23.001.60 ---16.53 -0.51-6




    Previous Close12.0216/10/25
    ALMIRALL Close 12.12






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   12.000.14 ---22.14 0.81-10
    Dec-25   11.001.24 ---22.06 0.87-55
    Dec-25   12.500.30 ---21.87 0.40-13
    Dec-25   13.000.16 ---21.81 0.25-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   9.50- ---23.31 --45




    Previous Close67.9616/10/25
    AMADEUS Close 67.76






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   68.000.21 ---22.40 0.39-5
    Oct-25   70.00- ---21.94 --9
    Oct-25   72.00- ---21.49 --5
    Oct-25   74.00- ---21.04 --14
    Oct-25   76.00- ---20.59 --510
    Oct-25   78.00- ---20.13 --490
    Oct-25   80.00- ---19.68 --1
    Nov-25   70.001.06 ---22.16 0.34-4
    Nov-25   72.000.52 0.470.470.4721.73 0.2024
    Nov-25   74.000.23 ---21.31 0.11-648
    Nov-25   76.000.08 ---20.89 0.05-520
    Nov-25   78.000.03 ---20.46 0.02-10
    Dec-25   60.008.62 ---29.45 0.86-25
    Dec-25   64.005.25 ---25.53 0.73-35
    Dec-25   66.003.75 ---23.57 0.64-25
    Dec-25   68.002.48 ---21.81 0.52-40
    Dec-25   70.001.62 ---21.51 0.39-268
    Dec-25   72.000.99 ---21.20 0.28-418
    Dec-25   74.000.56 ---20.90 0.18-690
    Dec-25   76.000.30 ---20.59 0.11-56
    Dec-25   78.000.14 ---20.29 0.06-50
    Dec-25   80.000.06 ---19.98 0.03-58
    Dec-25   82.000.02 ---19.68 0.01-180
    Dec-25   84.000.01 ---19.37 --86
    Dec-25   86.00- ---19.07 --80
    Dec-25   88.00- ---18.76 --75
    Mar-26   49.0019.30 ---34.54 0.95-50
    Mar-26   50.0018.36 ---33.87 0.94-100
    Mar-26   72.002.15 ---21.35 0.36-8
    Mar-26   80.000.47 ---19.97 0.11-25
    Mar-26   82.000.29 ---19.63 0.08-3
    Mar-26   84.000.17 ---19.28 0.05-64
    Mar-26   86.000.09 ---18.94 0.03-50
    Mar-26   88.000.05 ---18.60 0.02-25
    Jun-26   64.007.50 ---24.39 0.66-1
    Jun-26   76.001.96 ---20.89 0.29-25
    Jun-26   80.001.10 ---20.26 0.19-8
    Jun-26   84.000.55 ---19.63 0.11-1
    Jun-26   88.000.25 ---19.00 0.06-25
    Jun-26   90.000.17 ---18.69 0.04-25
    Dec-26   58.0013.24 ---28.03 0.75-25
    Dec-26   64.009.16 ---25.61 0.64-25
    Dec-26   66.007.88 ---24.80 0.59-50
    Dec-26   72.005.01 ---23.38 0.46-25
    Jun-27   52.0018.52 ---29.58 0.82-25
    Jun-27   58.0014.19 ---27.54 0.73-25
    Jun-27   62.0011.58 ---26.19 0.67-50
    Jun-27   66.009.12 ---24.83 0.60-25
    Jun-27   68.008.09 ---24.19 0.56-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   49.00- ---45.17 --4
    Oct-25   52.00- ---41.60 --3
    Oct-25   56.00- ---36.84 --2
    Oct-25   60.00- ---32.08 --2
    Oct-25   62.00- ---29.70 --1
    Oct-25   64.00- ---27.32 --30
    Oct-25   66.000.01 ---24.94 -0.02-76
    Oct-25   68.000.46 ---22.79 -0.61-1
    Oct-25   70.002.24 ---22.33 -1.00-75
    Nov-25   47.000.01 ---45.27 --14
    Nov-25   52.000.04 ---39.76 -0.01-1
    Nov-25   54.000.07 ---37.55 -0.02-5,000
    Nov-25   60.000.31 ---30.94 -0.09-4
    Nov-25   62.000.50 ---28.74 -0.15-1
    Nov-25   64.000.79 ---26.53 -0.23-2
    Nov-25   66.001.25 ---24.33 -0.34-5,011
    Dec-25   39.000.01 ---49.37 --25
    Dec-25   40.000.01 ---48.40 --25
    Dec-25   44.000.03 ---44.48 -0.01-25
    Dec-25   45.000.04 ---43.50 -0.01-27
    Dec-25   46.000.05 ---42.52 -0.01-25
    Dec-25   47.000.06 ---41.54 -0.01-25
    Dec-25   48.000.07 ---40.56 -0.02-50
    Dec-25   49.000.09 ---39.59 -0.02-25
    Dec-25   50.000.11 ---38.61 -0.02-501
    Dec-25   52.000.15 ---36.65 -0.03-30
    Dec-25   54.000.22 ---34.69 -0.05-25
    Dec-25   56.000.30 ---32.73 -0.07-50
    Dec-25   58.000.43 0.370.370.3730.77 -0.101125
    Dec-25   60.000.62 ---28.82 -0.14-185
    Dec-25   62.000.86 ---26.86 -0.19-94
    Dec-25   64.001.21 ---24.90 -0.27-272
    Dec-25   66.001.70 ---22.94 -0.36-134
    Dec-25   68.002.43 ---21.18 -0.49-52
    Dec-25   70.003.58 ---20.88 -0.62-26
    Dec-25   72.004.97 ---20.57 -0.74-2
    Dec-25   74.006.57 ---20.27 -0.84-25
    Mar-26   44.000.18 ---36.50 -0.03-1
    Mar-26   46.000.24 ---35.17 -0.04-25
    Mar-26   50.000.42 ---32.51 -0.06-101
    Mar-26   60.001.51 ---25.87 -0.21-5
    Mar-26   68.003.81 ---20.68 -0.49-1
    Mar-26   70.004.89 ---20.33 -0.58-4
    Mar-26   72.006.17 ---19.99 -0.67-5
    Jun-26   39.000.22 ---37.39 -0.02-10
    Jun-26   50.000.80 ---30.95 -0.09-53
    Jun-26   52.001.01 ---29.78 -0.11-77
    Jun-26   54.001.23 ---28.61 -0.14-25
    Jun-26   56.001.49 ---27.43 -0.17-75
    Jun-26   58.001.83 ---26.26 -0.20-25
    Jun-26   60.002.18 ---25.09 -0.24-100
    Jun-26   62.002.66 ---23.92 -0.29-49
    Jun-26   64.003.16 ---22.75 -0.34-28
    Jun-26   70.005.64 ---20.20 -0.55-2
    Jun-26   74.008.20 ---19.57 -0.69-6
    Sep-26   52.001.44 ---28.18 -0.14-1
    Sep-26   64.004.13 ---22.45 -0.37-25
    Sep-26   66.004.80 4.854.854.8521.50 -0.42126
    Sep-26   68.005.67 ---20.62 -0.48-25
    Sep-26   70.006.72 ---20.32 -0.55-25
    Sep-26   74.009.23 ---19.71 -0.66-5
    Dec-26   50.001.52 ---28.49 -0.13-1
    Dec-26   62.004.10 ---23.65 -0.32-2
    Dec-26   68.006.38 ---21.29 -0.47-1
    Jun-27   44.001.20 ---28.74 -0.09-2




    Previous Close32.9916/10/25
    ARCELORMITTAL Close 33.03






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   30.003.03 2.852.852.8546.40 1.0022
    Oct-25   31.002.03 ---45.57 1.00-1
    Oct-25   34.000.04 ---42.72 0.10-6
    Oct-25   35.00- ---41.50 --5
    Oct-25   36.00- ---40.29 --4
    Nov-25   29.004.49 ---47.25 0.84-6
    Nov-25   31.002.98 ---45.36 0.70-4
    Nov-25   32.002.34 ---44.41 0.62-2
    Nov-25   36.000.70 ---42.38 0.28-1
    Dec-25   21.0012.07 ---51.19 0.99-2
    Dec-25   24.009.15 ---48.53 0.96-4
    Dec-25   26.007.28 ---46.75 0.92-1
    Dec-25   28.005.56 ---44.98 0.84-9
    Dec-25   29.004.78 ---44.09 0.79-7
    Dec-25   30.004.04 ---43.20 0.73-5
    Dec-25   31.003.35 ---42.31 0.67-2
    Dec-25   32.002.75 ---41.42 0.60-51
    Dec-25   34.001.76 ---40.18 0.46-15
    Dec-25   35.001.39 ---39.83 0.39-1
    Mar-26   27.007.17 ---42.72 0.81-5
    Mar-26   35.002.52 ---38.46 0.46-10
    Jun-26   24.0010.00 ---43.40 0.86-1
    Jun-26   26.008.48 ---42.25 0.81-11
    Jun-26   29.006.42 ---40.53 0.72-6
    Jun-26   30.005.79 ---39.95 0.68-3
    Sep-26   25.009.63 ---41.39 0.82-1
    Sep-26   27.008.25 ---40.46 0.77-1
    Sep-26   35.003.98 ---37.36 0.51-10
    Dec-29   30.009.94 ---34.13 0.70-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   27.00- ---46.86 --4
    Oct-25   29.00- ---45.20 --3
    Oct-25   30.00- ---44.38 --1
    Oct-25   31.00- ---43.55 --3
    Oct-25   32.000.03 ---42.72 -0.08-1
    Oct-25   34.001.00 ---40.70 -0.91-1
    Nov-25   26.000.12 ---48.53 -0.05-4
    Nov-25   27.000.20 ---47.58 -0.08-6
    Nov-25   28.000.31 ---46.63 -0.12-1
    Nov-25   29.000.47 ---45.68 -0.17-2
    Nov-25   30.000.70 ---44.73 -0.24-10
    Dec-25   15.50- ---54.71 --4
    Dec-25   20.000.02 ---50.71 -0.01-1
    Dec-25   21.000.03 ---49.82 -0.01-3
    Dec-25   22.000.05 ---48.94 -0.02-1
    Dec-25   23.000.08 ---48.05 -0.03-14
    Dec-25   26.000.29 ---45.38 -0.09-99
    Dec-25   30.001.05 ---41.83 -0.27-10
    Dec-25   32.001.77 ---40.05 -0.40-3
    Mar-26   23.000.40 ---44.19 -0.08-8
    Mar-26   24.000.52 ---43.51 -0.10-3
    Mar-26   25.000.68 ---42.82 -0.13-2
    Mar-26   26.000.84 ---42.13 -0.16-5
    Mar-26   28.001.30 ---40.76 -0.23-8
    Jun-26   22.000.60 ---43.30 -0.09-5
    Jun-26   29.002.29 ---39.28 -0.29-10
    Sep-26   24.001.25 ---40.56 -0.15-1
    Sep-26   32.004.02 ---36.85 -0.39-10




    Previous Close5.3616/10/25
    ATRESMEDIA Close 5.31






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   3.002.32 ---24.24 1.00-1
    Dec-25   5.000.38 ---21.35 0.79-1
    Dec-25   5.500.10 ---20.66 0.36-4
    Mar-26   5.750.09 ---20.11 0.24-2
    Jun-26   3.002.32 ---22.84 1.00-1
    Jun-26   6.250.07 ---21.87 0.16-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Nov-25   4.80- ---17.13 -0.03-10
    Nov-25   5.000.02 ---16.59 -0.11-20
    Nov-25   5.250.08 ---15.91 -0.39-1
    Dec-25   4.900.05 ---17.26 -0.24-2
    Dec-25   5.000.08 ---17.12 -0.33-10
    Dec-25   5.500.38 ---16.43 -0.82-8
    Dec-25   6.251.10 ---15.49 -1.00-20
    Mar-26   5.750.64 ---16.75 -0.84-1
    Jun-26   4.700.20 0.190.190.1919.70 -0.3444
    Jun-26   4.800.24 ---19.67 -0.39-100
    Sep-26   4.800.33 ---21.71 -0.40-4




    Previous Close3.2316/10/25
    B.SABADELL Close 3.23






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   3.000.23 ---29.53 1.00-20
    Oct-25   3.30- ---28.73 0.08-1
    Dec-25   2.900.37 ---28.60 0.84-10
    Dec-25   3.000.30 ---28.34 0.76-2
    Dec-25   3.200.17 ---27.82 0.57-15
    Dec-25   3.300.12 ---27.68 0.46-2
    Dec-25   3.400.09 0.130.130.1227.57 0.36316
    Dec-25   3.600.04 ---27.37 0.20-1
    Mar-26   3.000.34 ---28.59 0.70-8
    Mar-26   3.300.19 ---28.16 0.47-10
    Mar-26   3.400.15 0.100.100.1028.05 0.403131
    Jun-26   2.001.24 ---30.55 1.00-1
    Jun-26   3.200.28 ---29.31 0.54-15
    Jun-26   3.300.23 ---29.21 0.48-6
    Jun-26   3.400.20 ---29.12 0.43-12
    Jun-26   3.600.14 ---28.94 0.33-4
    Jun-26   3.700.12 ---28.84 0.29-5
    Jun-26   3.800.09 ---28.75 0.24-5
    Sep-26   3.800.16 ---31.97 0.31-10
    Sep-26   3.900.14 ---31.90 0.28-5
    Sep-26   4.000.12 ---31.84 0.25-4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   2.80- ---25.71 --2
    Oct-25   3.200.01 0.050.100.0524.39 -0.246686
    Oct-25   3.300.07 ---24.25 -0.96-1
    Nov-25   2.900.01 ---26.32 -0.09-1
    Nov-25   3.000.02 ---25.97 -0.17-11
    Nov-25   3.100.05 ---25.62 -0.29-19
    Nov-25   3.200.09 0.160.160.1625.27 -0.432527
    Nov-25   3.300.14 ---25.13 -0.59-4
    Nov-25   3.600.38 ---24.94 -0.92-2
    Dec-25   1.60- ---27.85 --10,000
    Dec-25   2.20- ---26.31 --5,248
    Dec-25   2.30- ---26.05 --40
    Dec-25   2.50- ---25.53 -0.01-210
    Dec-25   2.60- ---25.27 -0.02-424
    Dec-25   2.700.01 ---25.02 -0.04-1
    Dec-25   2.800.01 ---24.76 -0.07-42
    Dec-25   2.900.02 ---24.50 -0.13-30
    Dec-25   3.000.04 ---24.24 -0.21-27
    Dec-25   3.100.07 ---23.98 -0.32-10
    Dec-25   3.200.11 0.130.130.1323.72 -0.43345
    Dec-25   3.300.16 ---23.58 -0.56-10
    Dec-25   3.400.23 ---23.47 -0.68-100
    Dec-25   3.500.30 ---23.37 -0.78-1
    Mar-26   2.00- ---25.26 --2
    Mar-26   2.400.01 ---24.64 -0.03-1
    Mar-26   2.500.01 ---24.49 -0.06-1
    Mar-26   2.900.08 ---23.87 -0.25-1
    Mar-26   3.000.11 ---23.71 -0.33-25
    Mar-26   3.200.20 ---23.40 -0.49-1
    Mar-26   3.300.26 ---23.28 -0.57-12
    Mar-26   3.400.33 ---23.17 -0.65-4
    Mar-26   3.500.40 ---23.05 -0.72-100
    Jun-26   2.500.04 ---25.14 -0.12-1
    Jun-26   2.600.06 ---25.04 -0.16-1
    Jun-26   2.800.11 ---24.83 -0.26-1
    Jun-26   3.000.19 ---24.63 -0.38-10
    Jun-26   3.300.35 ---24.32 -0.57-200
    Sep-26   3.700.74 ---27.22 -0.72-5




    Previous Close13.4016/10/25
    BANKINTER Close 13.37






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   13.500.03 ---25.82 0.24-6
    Oct-25   14.00- ---25.21 --2
    Nov-25   13.500.39 ---25.79 0.48-3
    Dec-25   7.755.64 ---35.06 1.00-49
    Dec-25   8.005.39 ---34.64 1.00-12
    Dec-25   8.255.14 ---34.22 1.00-2
    Dec-25   8.504.89 ---33.80 1.00-10
    Dec-25   9.004.39 ---32.97 1.00-3
    Dec-25   9.254.14 ---32.55 1.00-3
    Dec-25   9.503.89 ---32.13 1.00-8
    Dec-25   12.001.48 ---27.96 0.87-10
    Dec-25   12.501.08 ---27.12 0.77-50
    Dec-25   13.000.73 0.650.650.6526.29 0.6455
    Dec-25   13.500.45 ---25.55 0.48-9
    Dec-25   14.000.26 ---25.09 0.33-5
    Dec-25   14.500.14 ---24.63 0.20-5
    Mar-26   8.504.89 ---30.47 1.00-3
    Mar-26   11.002.44 ---27.48 0.93-25
    Mar-26   14.000.51 ---24.34 0.38-10
    Jun-26   8.255.14 ---29.39 1.00-10
    Jun-26   8.504.89 ---29.16 1.00-6
    Jun-26   9.254.14 ---28.47 1.00-4
    Jun-26   12.001.72 ---25.93 0.73-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   11.00- ---28.95 --30
    Oct-25   12.00- ---27.33 --19
    Oct-25   12.50- ---26.52 --2
    Oct-25   14.501.13 ---23.73 -1.00-5
    Nov-25   12.000.06 ---28.72 -0.10-1
    Dec-25   5.25- ---39.06 --500
    Dec-25   6.00- ---37.81 --6
    Dec-25   6.50- ---36.98 --1,000
    Dec-25   7.50- ---35.31 --5
    Dec-25   8.00- ---34.47 --35
    Dec-25   9.50- ---31.96 -0.01-10
    Dec-25   10.000.01 ---31.13 -0.02-110
    Dec-25   10.500.02 ---30.29 -0.03-19
    Dec-25   11.000.05 ---29.46 -0.07-3
    Dec-25   11.500.11 ---28.62 -0.13-50
    Dec-25   12.000.19 ---27.79 -0.21-4
    Mar-26   5.50- ---32.82 --3
    Mar-26   8.00- ---29.83 --2
    Mar-26   8.500.01 ---29.23 -0.01-10
    Mar-26   9.000.01 ---28.63 -0.02-11
    Mar-26   9.500.03 ---28.03 -0.03-4
    Mar-26   11.000.16 ---26.24 -0.13-19
    Mar-26   12.000.37 ---25.04 -0.26-240
    Jun-26   7.750.01 ---28.67 -0.01-5
    Jun-26   11.000.29 ---25.68 -0.18-20
    Sep-26   13.001.20 ---23.98 -0.46-20
    Jun-27   11.000.92 ---27.32 -0.28-222
    Jun-27   12.501.59 ---26.72 -0.42-3









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   6.256.83 ---37.56 1.00-51




    Previous Close15.7916/10/25
    BBVA Close 15.72






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   11.004.72 ---61.71 1.00-450
    Oct-25   11.504.22 ---59.43 1.00-150
    Oct-25   12.003.72 ---57.15 1.00-150
    Oct-25   13.002.72 2.602.602.6052.59 1.003152
    Oct-25   13.502.22 ---50.31 1.00-1
    Oct-25   14.001.72 ---48.03 1.00-302
    Oct-25   14.501.22 ---45.75 1.00-1
    Oct-25   15.000.72 0.670.670.6743.47 0.9810151
    Oct-25   15.500.27 ---41.19 0.74-6
    Oct-25   16.000.04 ---39.84 0.20-5,768
    Oct-25   16.50- ---39.18 0.01-5,468
    Oct-25   17.00- ---38.52 --60
    Oct-25   17.50- ---37.86 --40
    Oct-25   18.00- ---37.21 --10
    Oct-25 w4   16.500.09 ---37.29 0.20-10
    Oct-25 w5   16.500.20 0.180.180.1837.47 0.282020
    Oct-25 w5   17.000.10 ---37.18 0.16-20
    Oct-25 w5   17.500.04 ---36.88 0.08-30
    Nov-25 w1   17.000.14 ---36.40 0.20-10
    Nov-25   14.501.47 ---40.30 0.77-150
    Nov-25   15.500.76 ---35.78 0.57-1
    Nov-25   16.000.51 0.480.480.4034.75 0.44560861
    Nov-25   16.500.34 0.240.240.2434.64 0.333502,551
    Nov-25   17.000.22 ---34.54 0.23-201
    Nov-25   17.500.13 ---34.43 0.16-43
    Nov-25   18.000.08 ---34.33 0.10-30
    Nov-25   18.500.04 ---34.22 0.06-10
    Dec-25   7.508.22 ---65.65 1.00-50
    Dec-25   7.757.97 ---64.63 1.00-100
    Dec-25   8.007.72 ---63.60 1.00-14
    Dec-25   8.507.22 ---61.56 1.00-1
    Dec-25   8.756.97 ---60.53 1.00-105
    Dec-25   9.006.72 ---59.51 1.00-2
    Dec-25   9.256.48 ---58.49 1.00-102
    Dec-25   9.506.23 ---57.46 1.00-152
    Dec-25   9.755.98 ---56.44 1.00-161
    Dec-25   10.005.73 ---55.42 1.00-25
    Dec-25   10.505.23 ---53.37 0.99-2,101
    Dec-25   11.004.74 ---51.32 0.99-10,121
    Dec-25   11.504.25 ---49.28 0.98-408
    Dec-25   12.003.76 ---47.23 0.96-10,257
    Dec-25   12.503.29 ---45.18 0.94-688
    Dec-25   13.002.82 ---43.13 0.90-5,206
    Dec-25   13.502.38 ---41.09 0.86-11,008
    Dec-25   14.001.95 ---39.04 0.80-200,185
    Dec-25   14.501.56 ---36.99 0.73-32,036
    Dec-25   15.001.19 ---34.95 0.65-20,222
    Dec-25   15.500.87 0.760.800.7632.90 0.55677
    Dec-25   16.000.62 0.550.570.5531.97 0.456,2245,581
    Dec-25   16.500.45 ---31.89 0.35-10,726
    Dec-25   17.000.31 0.270.280.2631.80 0.27860929
    Dec-25   17.500.21 ---31.72 0.20-492
    Dec-25   18.000.14 ---31.63 0.14-40
    Dec-25   18.500.09 ---31.55 0.10-20
    Dec-25   19.000.06 ---31.46 0.07-10
    Dec-25   19.500.04 ---31.38 0.04-3
    Dec-25   21.000.01 ---31.12 0.01-1
    Mar-26   7.258.47 ---55.20 1.00-6
    Mar-26   8.257.47 ---52.38 1.00-1
    Mar-26   9.006.73 ---50.26 1.00-3,205
    Mar-26   9.256.48 ---49.56 1.00-325
    Mar-26   9.506.23 ---48.85 0.99-25
    Mar-26   10.005.74 ---47.44 0.98-26
    Mar-26   10.505.26 ---46.03 0.97-75
    Mar-26   11.004.78 ---44.62 0.95-126
    Mar-26   11.504.32 ---43.21 0.92-175
    Mar-26   12.003.87 ---41.80 0.89-4,014
    Mar-26   12.503.44 ---40.39 0.85-614
    Mar-26   13.003.04 ---38.98 0.81-465
    Mar-26   13.502.64 ---37.57 0.76-450
    Mar-26   14.002.27 2.122.142.1236.16 0.715851,390
    Mar-26   14.501.92 ---34.75 0.66-150
    Mar-26   15.001.60 ---33.34 0.61-182
    Mar-26   15.501.29 ---31.93 0.54-203
    Mar-26   16.001.06 ---31.23 0.48-556
    Mar-26   16.500.86 ---31.07 0.42-199
    Mar-26   17.000.70 ---30.91 0.36-69
    Mar-26   18.000.45 ---30.59 0.26-190
    Jun-26   7.757.97 ---52.49 1.00-150
    Jun-26   8.257.47 ---51.14 1.00-150
    Jun-26   8.507.22 ---50.47 1.00-150
    Jun-26   8.756.98 ---49.79 1.00-300
    Jun-26   9.006.73 ---49.12 0.99-350
    Jun-26   9.256.48 ---48.45 0.99-225
    Jun-26   9.506.24 ---47.77 0.99-225
    Jun-26   9.756.00 ---47.10 0.98-150
    Jun-26   10.005.76 ---46.43 0.97-25
    Jun-26   10.505.29 ---45.08 0.95-50
    Jun-26   11.004.82 ---43.73 0.92-129
    Jun-26   11.504.39 ---42.38 0.89-2,900
    Jun-26   12.003.96 ---41.04 0.85-450
    Jun-26   12.503.55 ---39.69 0.82-350
    Jun-26   13.003.16 ---38.34 0.78-340
    Jun-26   14.002.43 ---35.65 0.70-8,000
    Jun-26   14.502.09 ---34.30 0.65-650
    Jun-26   15.001.76 ---32.96 0.60-151
    Jun-26   15.501.47 ---31.61 0.55-2
    Jun-26   16.001.22 ---30.93 0.49-7,500
    Jun-26   17.000.87 ---30.59 0.39-10
    Jun-26   17.500.73 ---30.42 0.34-1
    Jun-26   18.000.61 0.520.520.5230.25 0.304040
    Sep-26   8.507.22 ---46.28 1.00-450
    Sep-26   8.756.97 ---45.74 1.00-300
    Sep-26   9.006.72 ---45.20 1.00-650
    Sep-26   9.256.48 ---44.66 1.00-600
    Sep-26   9.506.24 ---44.12 0.98-700
    Sep-26   9.756.00 ---43.58 0.97-500
    Sep-26   10.005.76 ---43.03 0.96-325
    Sep-26   10.505.29 ---41.95 0.93-75
    Sep-26   11.004.86 ---40.87 0.90-50
    Sep-26   11.504.44 ---39.79 0.85-75
    Sep-26   12.503.65 ---37.63 0.79-200
    Sep-26   13.003.28 3.013.013.0136.54 0.76675
    Sep-26   13.502.92 ---35.46 0.72-75
    Sep-26   14.002.59 ---34.38 0.68-75
    Sep-26   14.502.27 ---33.30 0.64-75
    Sep-26   15.001.96 ---32.22 0.59-2
    Dec-26   8.756.97 ---44.15 1.00-150
    Dec-26   9.006.72 ---43.70 1.00-5,150
    Dec-26   9.756.00 ---42.34 0.97-25
    Dec-26   10.005.76 ---41.89 0.96-36
    Dec-26   10.505.31 ---40.99 0.93-4
    Dec-26   11.004.88 ---40.09 0.89-50
    Dec-26   11.504.46 ---39.19 0.85-1
    Dec-26   12.004.08 ---38.29 0.82-175
    Dec-26   12.503.71 ---37.39 0.78-26
    Dec-26   13.003.35 ---36.49 0.75-25
    Dec-26   16.001.60 ---31.47 0.51-4,000
    Dec-26   16.501.42 ---31.26 0.47-50
    Mar-27   10.005.76 ---39.92 0.96-25
    Mar-27   11.504.50 ---37.54 0.84-150
    Mar-27   12.004.14 ---36.74 0.80-25
    Mar-27   13.003.42 ---35.15 0.74-1
    Mar-27   16.001.74 1.621.651.6230.70 0.515851,000
    Mar-27   16.501.56 ---30.46 0.47-250
    Jun-27   8.257.47 ---42.19 1.00-16
    Jun-27   8.507.22 ---41.82 1.00-100
    Jun-27   9.006.72 ---41.08 1.00-25
    Jun-27   11.504.52 ---37.37 0.83-25
    Jun-27   12.004.15 ---36.63 0.80-150
    Jun-27   12.503.80 ---35.88 0.77-25
    Jun-27   13.003.47 ---35.14 0.73-1
    Jun-27   17.001.48 ---30.54 0.45-6,000
    Sep-27   11.504.59 ---37.11 0.82-150
    Sep-27   12.004.23 ---36.38 0.79-150
    Dec-27   6.758.97 ---44.15 1.00-300
    Dec-27   7.008.72 ---43.79 1.00-150
    Dec-27   7.258.47 ---43.42 1.00-150
    Dec-27   7.508.22 ---43.05 1.00-150
    Dec-27   7.757.97 ---42.69 1.00-150
    Dec-27   10.005.79 ---39.39 0.95-7,543
    Dec-27   11.004.97 ---37.93 0.85-150
    Dec-27   11.504.60 ---37.20 0.82-26
    Dec-27   13.503.30 ---34.27 0.69-150
    Dec-27   15.002.48 ---32.08 0.59-75
    Dec-27   16.002.01 ---30.91 0.52-6,000
    Dec-27   20.000.91 ---29.21 0.30-1
    Dec-29   15.003.20 ---34.86 0.61-50









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   10.50- ---65.71 --3
    Oct-25   12.00- ---58.87 --3
    Oct-25   13.00- ---54.31 --30
    Oct-25   13.50- ---52.03 --4
    Oct-25   14.00- ---49.75 --3
    Oct-25   14.50- ---47.47 --117
    Oct-25   15.00- ---45.19 -0.02-272
    Oct-25   15.500.06 ---42.91 -0.27-3,520
    Oct-25   16.000.32 0.450.450.4541.56 -0.79101,557
    Oct-25   16.500.79 0.820.820.8240.90 -0.99111
    Oct-25   17.001.29 ---40.24 -1.00-150
    Oct-25 w4   16.000.53 ---39.57 -0.61-2
    Oct-25 w4   16.500.88 ---39.06 -0.79-17
    Oct-25 w5   14.000.08 ---47.52 -0.11-10
    Oct-25 w5   14.500.14 ---45.24 -0.18-20
    Nov-25   11.500.04 ---55.70 -0.03-10
    Nov-25   12.000.06 0.080.080.0853.44 -0.0511
    Nov-25   12.500.09 ---51.19 -0.07-2
    Nov-25   13.000.13 ---48.93 -0.10-11
    Nov-25   13.500.19 0.170.170.1746.67 -0.15214
    Nov-25   14.000.27 ---44.41 -0.20-1,422
    Nov-25   14.500.37 ---42.15 -0.2720,00020,121
    Nov-25   15.000.51 ---39.89 -0.36-1,325
    Nov-25   15.500.69 0.790.820.7937.63 -0.469001,100
    Nov-25   16.000.96 ---36.60 -0.57-12,650
    Nov-25   16.501.29 ---36.49 -0.67-3
    Nov-25   17.001.66 ---36.39 -0.76-150
    Nov-25   17.502.07 ---36.28 -0.83-2
    Dec-25   3.20- ---82.79 --10
    Dec-25   4.20- ---78.70 --100
    Dec-25   4.30- ---78.29 --100
    Dec-25   4.40- ---77.88 --200
    Dec-25   4.50- ---77.47 --200
    Dec-25   4.60- ---77.06 --200
    Dec-25   4.70- ---76.65 --200
    Dec-25   4.80- ---76.24 --100
    Dec-25   4.90- ---75.83 --200
    Dec-25   5.00- ---75.42 --1,500
    Dec-25   5.25- ---74.40 --100
    Dec-25   5.50- ---73.38 --110
    Dec-25   6.00- ---71.33 --42
    Dec-25   6.25- ---70.31 --2,953
    Dec-25   6.50- ---69.28 --10
    Dec-25   6.75- ---68.26 --10
    Dec-25   7.00- ---67.24 --51,810
    Dec-25   7.25- ---66.21 --150
    Dec-25   7.50- ---65.19 --2,614
    Dec-25   7.75- ---64.17 --10
    Dec-25   8.000.01 ---63.14 --48,014
    Dec-25   8.250.01 ---62.12 -0.01-324
    Dec-25   8.500.01 ---61.10 -0.01-61
    Dec-25   8.750.01 ---60.07 -0.01-542
    Dec-25   9.000.02 ---59.05 -0.01-55
    Dec-25   9.250.02 ---58.03 -0.01-133
    Dec-25   9.500.02 ---57.00 -0.02-667
    Dec-25   9.750.03 ---55.98 -0.02-152
    Dec-25   10.000.03 ---54.96 -0.02-52,715
    Dec-25   10.500.05 ---52.91 -0.03-260
    Dec-25   11.000.07 ---50.86 -0.05-11,491
    Dec-25   11.500.09 ---48.82 -0.06-37
    Dec-25   12.000.13 ---46.77 -0.08-60,750
    Dec-25   12.500.17 ---44.72 -0.11-320,000
    Dec-25   13.000.23 ---42.67 -0.15-969
    Dec-25   13.500.31 ---40.63 -0.19-16,325
    Dec-25   14.000.40 ---38.58 -0.25-7,727
    Dec-25   14.500.52 ---36.53 -0.31-205
    Dec-25   15.000.68 ---34.49 -0.395,0005,024
    Dec-25   15.500.87 ---32.44 -0.48-316
    Dec-25   16.001.13 ---31.51 -0.58-7,502
    Dec-25   16.501.47 ---31.43 -0.67-2
    Dec-25   17.001.85 ---31.34 -0.75-4
    Dec-25   17.502.25 ---31.26 -0.81-1
    Dec-25   18.002.68 ---31.17 -0.87-2
    Mar-26   6.000.01 ---57.00 --4
    Mar-26   7.000.02 ---54.18 -0.01-2
    Mar-26   7.250.02 ---53.47 -0.01-66,000
    Mar-26   7.500.02 ---52.77 -0.01-75,015
    Mar-26   8.000.03 ---51.35 -0.02-8,024
    Mar-26   8.250.04 ---50.65 -0.02-103,000
    Mar-26   8.500.05 ---49.94 -0.02-29,103
    Mar-26   8.750.05 ---49.24 -0.03-5
    Mar-26   9.000.06 ---48.53 -0.03-237
    Mar-26   9.250.08 ---47.83 -0.03-27
    Mar-26   9.500.09 ---47.12 -0.04-225
    Mar-26   9.750.10 ---46.42 -0.05-125
    Mar-26   10.000.11 ---45.71 -0.05-210
    Mar-26   10.500.15 ---44.30 -0.07-308
    Mar-26   11.000.19 ---42.89 -0.09-6
    Mar-26   11.500.25 ---41.48 -0.11-150
    Mar-26   12.000.31 ---40.07 -0.13-4,010
    Mar-26   12.500.38 0.360.360.3638.66 -0.161001,277
    Mar-26   13.000.48 ---37.25 -0.20-768
    Mar-26   13.500.57 ---35.84 -0.24-185
    Mar-26   14.000.71 ---34.43 -0.29-1,393
    Mar-26   15.001.02 ---31.61 -0.40-36
    Mar-26   15.501.21 ---30.20 -0.46-5
    Mar-26   16.001.47 ---29.50 -0.53-2
    Jun-26   5.250.01 ---56.06 -0.01-1
    Jun-26   7.000.06 ---51.35 -0.02-23,800
    Jun-26   7.250.07 ---50.67 -0.02-155
    Jun-26   7.500.08 ---50.00 -0.03-14,802
    Jun-26   7.750.09 ---49.33 -0.03-3,050
    Jun-26   8.000.10 ---48.65 -0.04-4,593
    Jun-26   8.500.13 ---47.31 -0.05-25
    Jun-26   8.750.15 ---46.63 -0.05-175
    Jun-26   9.000.17 ---45.96 -0.06-2,750
    Jun-26   9.250.19 ---45.29 -0.07-275
    Jun-26   9.500.22 ---44.61 -0.07-585
    Jun-26   9.750.24 ---43.94 -0.08-1,159
    Jun-26   10.000.26 ---43.27 -0.09-5,764
    Jun-26   10.500.33 ---41.92 -0.11-3,735
    Jun-26   11.000.39 ---40.57 -0.13-993
    Jun-26   11.500.47 ---39.22 -0.16-2,752
    Jun-26   12.000.56 ---37.88 -0.19-550
    Jun-26   12.500.65 0.590.590.5936.53 -0.226810
    Jun-26   13.000.78 0.720.720.7235.18 -0.25100569
    Jun-26   13.500.91 ---33.84 -0.30-420
    Jun-26   14.001.05 ---32.49 -0.34-26
    Jun-26   15.001.41 ---29.80 -0.44-20
    Jun-26   15.501.63 ---28.45 -0.50-2
    Jun-26   16.502.23 ---27.60 -0.61-200
    Sep-26   6.750.07 ---47.14 -0.02-1
    Sep-26   8.250.15 ---43.89 -0.05-5
    Sep-26   9.000.22 ---42.27 -0.07-674
    Sep-26   9.250.25 ---41.73 -0.08-368
    Sep-26   9.500.27 ---41.19 -0.08-25
    Sep-26   9.750.30 ---40.65 -0.09-200
    Sep-26   10.000.34 ---40.10 -0.10-40,150
    Sep-26   10.500.41 ---39.02 -0.12-300
    Sep-26   11.000.48 ---37.94 -0.14-300
    Sep-26   12.500.79 ---34.70 -0.23-52
    Sep-26   13.000.93 ---33.61 -0.26-60
    Sep-26   14.001.23 ---31.45 -0.34-5
    Sep-26   15.001.60 ---29.29 -0.43-20
    Sep-26   16.002.09 ---27.63 -0.54-10
    Dec-26   5.750.04 ---45.46 -0.01-150
    Dec-26   6.000.05 ---45.01 -0.02-10,150
    Dec-26   6.250.06 ---44.55 -0.02-150
    Dec-26   6.500.07 ---44.10 -0.02-13,250
    Dec-26   6.750.09 ---43.65 -0.03-450
    Dec-26   7.000.10 ---43.20 -0.03-300
    Dec-26   7.250.12 ---42.75 -0.04-600
    Dec-26   7.500.13 ---42.30 -0.04-450
    Dec-26   7.750.15 ---41.85 -0.05-451
    Dec-26   8.000.18 ---41.40 -0.05-18,450
    Dec-26   8.250.20 ---40.95 -0.06-15
    Dec-26   8.500.23 ---40.50 -0.07-25,000
    Dec-26   8.750.25 ---40.05 -0.07-311
    Dec-26   9.000.28 ---39.60 -0.08-5,933
    Dec-26   9.250.32 ---39.15 -0.09-75
    Dec-26   9.500.35 ---38.70 -0.10-75
    Dec-26   9.750.39 ---38.24 -0.11-200
    Dec-26   10.000.43 ---37.79 -0.12-226
    Dec-26   10.500.51 ---36.89 -0.14-300
    Dec-26   11.000.61 ---35.99 -0.17-368
    Dec-26   12.500.98 ---33.29 -0.25-50
    Dec-26   13.001.12 ---32.39 -0.29-12,650
    Dec-26   14.001.47 ---30.58 -0.36-150
    Dec-26   15.001.88 ---28.78 -0.45-30
    Mar-27   8.500.26 ---38.42 -0.07-25
    Mar-27   8.750.28 ---38.02 -0.08-25
    Mar-27   9.000.32 ---37.62 -0.09-25
    Mar-27   9.250.36 ---37.22 -0.10-25
    Mar-27   9.500.40 ---36.83 -0.11-30
    Mar-27   9.750.44 ---36.43 -0.12-25
    Mar-27   10.500.57 ---35.24 -0.15-175
    Mar-27   11.000.68 ---34.44 -0.17-175
    Mar-27   16.502.82 ---26.57 -0.57-350
    Jun-27   4.300.02 ---43.59 -0.01-1
    Jun-27   4.500.03 ---43.29 -0.01-1
    Jun-27   4.900.04 ---42.70 -0.01-150
    Jun-27   5.000.04 ---42.55 -0.01-300
    Jun-27   5.250.05 ---42.18 -0.02-298
    Jun-27   7.000.16 ---39.58 -0.04-2
    Jun-27   8.000.27 ---38.10 -0.07-1
    Jun-27   8.250.30 ---37.72 -0.08-7
    Jun-27   9.000.42 ---36.61 -0.10-7,000
    Jun-27   9.750.54 ---35.50 -0.13-175
    Jun-27   10.000.60 ---35.13 -0.14-10,000
    Jun-27   11.000.82 ---33.64 -0.19-75
    Jun-27   12.501.25 ---31.41 -0.28-197
    Jun-27   13.001.43 ---30.67 -0.31-956
    Jun-27   13.501.62 ---29.93 -0.35-150
    Jun-27   14.001.80 ---29.19 -0.38-3
    Jun-27   14.502.02 ---28.44 -0.42-400
    Jun-27   15.002.26 ---27.70 -0.46-400
    Sep-27   16.002.88 ---26.19 -0.53-304
    Dec-27   4.400.05 ---42.49 -0.01-1
    Dec-27   4.900.07 ---41.76 -0.02-150
    Dec-27   5.000.08 ---41.61 -0.02-150
    Dec-27   6.500.21 ---39.42 -0.05-10
    Dec-27   7.000.26 ---38.69 -0.06-190
    Dec-27   7.250.29 ---38.32 -0.07-150
    Dec-27   7.750.37 ---37.59 -0.08-1
    Dec-27   8.250.44 ---36.86 -0.10-150
    Dec-27   8.500.48 ---36.49 -0.11-6,150
    Dec-27   8.750.52 ---36.12 -0.11-1
    Dec-27   9.000.57 ---35.76 -0.12-7,650
    Dec-27   9.250.63 ---35.39 -0.13-150
    Dec-27   9.500.68 ---35.03 -0.14-250
    Dec-27   9.750.74 ---34.66 -0.15-150
    Dec-27   10.000.79 ---34.29 -0.17-400
    Dec-27   10.500.90 ---33.56 -0.19-300
    Dec-27   11.001.05 ---32.83 -0.21-304
    Dec-27   12.001.34 ---31.37 -0.27-3,300
    Dec-27   12.501.51 ---30.64 -0.30-300
    Dec-27   13.001.70 ---29.90 -0.33-300
    Dec-27   13.501.88 ---29.17 -0.36-150
    Dec-27   14.002.08 ---28.44 -0.39-150
    Dec-27   16.003.07 ---25.81 -0.54-1
    Dec-27   16.503.39 ---25.60 -0.57-24
    Dec-28   15.003.07 ---26.83 -0.46-75
    Dec-28   16.003.64 ---25.92 -0.52-70









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   13.002.72 ---52.59 1.00-20
    Oct-25   14.001.72 1.611.611.5748.03 1.001510
    Oct-25   14.501.22 ---45.75 1.00-17
    Oct-25   15.000.72 ---43.47 0.98-30
    Oct-25   15.500.27 ---41.19 0.74-20
    Oct-25   16.000.04 ---39.84 0.20-20
    Oct-25   16.50- ---39.18 0.01-53
    Oct-25 w4   17.000.03 ---36.78 0.0854,17654,176
    Nov-25   12.003.63 ---51.59 0.95-10
    Nov-25   13.002.69 ---47.08 0.90-10
    Nov-25   14.501.42 ---40.30 0.73-20
    Nov-25   15.001.06 ---38.04 0.65-26
    Nov-25   16.000.50 ---34.75 0.43-30
    Nov-25   16.500.34 ---34.64 0.32-20
    Nov-25   16.500.34 ---34.64 0.32-10
    Nov-25   17.000.21 ---34.54 0.23-10
    Nov-25   17.500.13 ---34.43 0.16-10
    Dec-25   11.504.03 ---49.28 0.93-20
    Dec-25   13.002.68 2.642.642.6443.13 0.85201,120
    Dec-25   13.502.25 ---41.09 0.80-10
    Dec-25   14.001.85 ---39.04 0.75-50,010
    Dec-25   15.001.13 1.101.101.1034.95 0.61515
    Dec-25   15.500.83 ---32.90 0.52-10
    Dec-25   16.500.43 ---31.89 0.34-31
    Dec-25   17.000.30 0.280.280.2831.80 0.2650206
    Dec-25   17.000.30 0.270.270.2731.80 0.26180180









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   13.50- ---52.03 --10
    Oct-25   14.00- ---49.75 --10
    Oct-25   14.50- ---47.47 --10
    Oct-25   15.00- ---45.19 -0.02-75
    Oct-25   15.500.06 ---42.91 -0.27-43
    Oct-25   16.000.32 ---41.56 -0.79-30
    Nov-25   14.500.37 ---42.15 -0.27-40
    Nov-25   15.000.51 ---39.89 -0.36-40
    Nov-25   15.500.69 ---37.63 -0.46-10
    Nov-25   16.000.95 ---36.60 -0.57-55
    Nov-25   17.001.65 ---36.39 -0.76-10
    Dec-25   10.000.03 ---54.96 -0.02-200
    Dec-25   10.500.05 ---52.91 -0.03-3
    Dec-25   11.000.07 ---50.86 -0.05-20
    Dec-25   12.000.13 ---46.77 -0.08-3
    Dec-25   13.000.23 ---42.67 -0.15-10
    Dec-25   13.500.30 ---40.63 -0.19-10
    Dec-25   14.500.52 ---36.53 -0.31-2
    Dec-25   15.000.67 0.720.720.7234.49 -0.39525
    Dec-25   15.500.87 ---32.44 -0.48-20
    Dec-25   16.001.13 ---31.51 -0.58-20
    Dec-25   17.001.84 1.851.851.8531.34 -0.742020
    Mar-26   12.000.31 ---40.07 -0.13-5
    Mar-26   12.500.38 ---38.66 -0.16-2
    Jun-26   12.000.55 ---37.88 -0.18-20
    Sep-26   9.500.27 ---41.19 -0.08-600
    Dec-26   10.000.42 ---37.79 -0.12-40




    Previous Close9.0816/10/25
    CAIXABANK Close 8.96






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   8.500.46 ---27.61 1.00-1
    Oct-25   9.000.03 ---25.70 0.39-7
    Nov-25   8.250.75 ---26.53 0.89-5
    Nov-25   8.500.54 ---25.58 0.79-5
    Nov-25   9.000.21 ---23.78 0.48-1
    Nov-25   9.250.12 ---23.61 0.32-5
    Dec-25   5.503.47 ---35.75 1.00-27
    Dec-25   6.002.97 ---34.02 1.00-17
    Dec-25   6.252.72 ---33.16 1.00-5
    Dec-25   6.502.47 ---32.29 1.00-4,005
    Dec-25   6.752.22 ---31.43 1.00-20
    Dec-25   7.001.97 ---30.56 1.00-17
    Dec-25   7.251.72 ---29.70 0.99-37
    Dec-25   7.501.48 ---28.83 0.98-485
    Dec-25   8.001.00 ---27.10 0.91-8
    Dec-25   8.250.79 ---26.24 0.83-5
    Dec-25   8.750.43 ---24.51 0.60-3
    Dec-25   9.000.29 0.350.350.3523.74 0.471010
    Dec-25   9.500.13 ---23.35 0.25-223
    Mar-26   6.752.23 ---30.85 0.98-5
    Mar-26   7.001.99 ---30.16 0.95-1
    Mar-26   8.750.65 ---25.28 0.57-20
    Mar-26   9.000.52 ---24.65 0.50-374
    Mar-26   9.500.33 ---24.22 0.37-5
    Jun-26   7.501.59 ---28.88 0.83-1
    Jun-26   8.251.05 ---26.99 0.68-1
    Sep-26   9.000.76 ---26.22 0.52-1
    Dec-26   6.502.53 ---32.29 0.91-1
    Dec-26   7.002.11 ---31.19 0.84-7,500









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   8.00- ---29.96 --1
    Oct-25   8.50- ---27.93 --24
    Oct-25   8.75- ---26.92 -0.04-20
    Oct-25   9.000.07 0.100.100.1026.02 -0.611010
    Nov-25   8.500.13 ---24.42 -0.29-3
    Nov-25   8.750.22 ---23.46 -0.43-6
    Nov-25   9.000.34 ---22.62 -0.59-6
    Dec-25   3.30- ---42.71 --450
    Dec-25   3.50- ---42.02 --3
    Dec-25   4.50- ---38.56 --30
    Dec-25   5.00- ---36.83 --3
    Dec-25   5.50- ---35.10 --3
    Dec-25   6.00- ---33.37 --6
    Dec-25   6.25- ---32.51 --75
    Dec-25   6.50- ---31.64 -0.01-4,165
    Dec-25   6.750.01 ---30.78 -0.02-76
    Dec-25   7.000.01 ---29.91 -0.03-3
    Dec-25   7.250.02 ---29.05 -0.05-269
    Dec-25   7.500.04 ---28.18 -0.07-20
    Dec-25   7.750.06 ---27.32 -0.11-20
    Dec-25   8.000.09 ---26.45 -0.17-11
    Dec-25   8.750.31 ---23.86 -0.44-8
    Mar-26   4.30- ---37.38 --99,564
    Mar-26   4.50- ---36.82 --23,000
    Mar-26   5.25- ---34.73 -0.01-1
    Mar-26   5.500.01 ---34.03 -0.01-10
    Mar-26   7.250.11 ---29.15 -0.12-1
    Mar-26   8.250.33 ---26.36 -0.30-101
    Mar-26   8.500.41 ---25.66 -0.37-149
    Mar-26   8.750.51 ---24.97 -0.43-40
    Mar-26   9.000.63 ---24.34 -0.51-10
    Mar-26   9.751.11 ---23.70 -0.71-10
    Mar-26   10.001.30 ---23.48 -0.77-8
    Mar-26   10.501.72 ---23.06 -0.88-29
    Jun-26   3.20- ---38.84 --25
    Jun-26   3.40- ---38.33 --25
    Jun-26   4.900.02 ---34.54 -0.02-27
    Jun-26   5.500.04 ---33.02 -0.04-42,005
    Jun-26   6.000.07 ---31.75 -0.06-20,000
    Jun-26   7.000.19 ---29.23 -0.16-2
    Jun-26   8.250.54 ---26.07 -0.37-100
    Jun-26   8.500.64 ---25.43 -0.43-221
    Sep-26   5.500.07 ---32.34 -0.05-102,800
    Sep-26   7.750.46 ---27.06 -0.29-1
    Dec-26   5.250.07 ---31.08 -0.05-75
    Dec-27   3.500.03 ---31.54 -0.02-1
    Dec-27   4.200.06 ---30.16 -0.04-1
    Dec-27   5.500.21 ---27.60 -0.11-160
    Dec-27   5.750.25 ---27.10 -0.13-1
    Dec-27   6.000.30 ---26.61 -0.15-150
    Dec-27   8.000.88 ---22.67 -0.39-150
    Dec-27   8.251.00 ---22.18 -0.42-225
    Dec-28   4.500.19 ---29.23 -0.08-15,000
    Dec-28   8.751.60 ---22.91 -0.49-450
    Dec-29   5.000.41 ---28.56 -0.14-16,000









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-26   8.500.82 ---26.35 0.57-25
    Jun-26   8.750.69 ---25.72 0.52-100




    Previous Close28.5316/10/25
    CELLNEX Close 28.68






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   30.00- ---25.14 --28
    Oct-25   31.00- ---24.97 --20
    Oct-25   32.00- ---24.81 --6
    Oct-25   37.00- ---24.00 --722
    Nov-25   29.000.81 ---25.95 0.47-7
    Nov-25   30.000.44 0.500.500.5025.79 0.3122
    Nov-25   31.000.22 ---25.62 0.18-5
    Nov-25   32.000.10 ---25.46 0.09-438
    Nov-25   33.000.04 ---25.30 0.04-741
    Nov-25   37.00- ---24.65 --1
    Dec-25   20.008.72 ---31.20 1.00-1
    Dec-25   30.000.72 ---25.42 0.36-29
    Dec-25   31.000.44 ---25.25 0.25-2
    Dec-25   32.000.26 ---25.07 0.17-79
    Dec-25   33.000.14 ---24.90 0.10-340
    Dec-25   34.000.07 ---24.72 0.06-50
    Dec-25   35.000.03 ---24.55 0.03-25
    Dec-25   36.000.02 ---24.37 0.01-25
    Dec-25   37.000.01 ---24.20 0.01-10
    Dec-25   40.00- ---23.68 --60
    Dec-25   41.00- ---23.50 --25
    Dec-25   42.00- ---23.33 --1,000
    Dec-25   45.00- ---22.80 --1,850
    Dec-25   49.00- ---22.11 --10
    Mar-26   22.007.01 ---30.33 0.93-6
    Mar-26   29.001.89 ---25.91 0.52-1
    Mar-26   30.001.44 1.401.401.4025.67 0.4445
    Mar-26   31.001.10 1.101.101.1025.44 0.3711
    Mar-26   33.000.58 ---24.98 0.23-2
    Mar-26   34.000.41 ---24.74 0.18-25
    Mar-26   35.000.29 ---24.51 0.13-26
    Mar-26   36.000.19 ---24.28 0.09-27
    Mar-26   37.000.13 ---24.05 0.07-1
    Mar-26   42.000.01 ---22.88 0.01-3
    Jun-26   27.003.61 ---28.07 0.67-8
    Jun-26   32.001.32 ---26.28 0.36-100
    Jun-26   33.001.06 ---26.05 0.31-7
    Jun-26   34.000.82 ---25.81 0.25-1
    Jun-26   36.000.48 ---25.35 0.17-25
    Jun-26   46.000.01 ---23.02 0.01-25
    Sep-26   27.004.02 ---28.60 0.65-10
    Sep-26   32.001.77 ---26.85 0.39-50
    Sep-26   33.001.46 ---26.61 0.34-25
    Sep-26   34.001.22 ---26.36 0.30-25
    Sep-26   35.000.98 ---26.12 0.26-25
    Sep-26   36.000.81 ---25.87 0.22-25
    Sep-26   37.000.64 ---25.63 0.19-25
    Sep-26   38.000.51 ---25.39 0.16-25
    Sep-26   39.000.41 ---25.14 0.13-25
    Sep-26   40.000.31 ---24.90 0.10-25
    Dec-26   28.003.86 ---29.35 0.60-75
    Dec-26   29.003.39 ---28.90 0.56-50
    Dec-26   30.002.95 ---28.64 0.51-125
    Dec-26   31.002.55 ---28.37 0.46-100
    Dec-26   32.002.21 ---28.10 0.42-125
    Dec-26   33.001.87 ---27.84 0.38-100
    Dec-26   34.001.61 ---27.57 0.34-120
    Dec-26   35.001.36 ---27.30 0.30-120
    Dec-26   36.001.13 ---27.03 0.26-85
    Dec-26   37.000.96 ---26.77 0.23-50
    Dec-26   38.000.79 ---26.50 0.20-25
    Dec-26   39.000.64 ---26.23 0.17-25
    Dec-26   40.000.53 ---25.96 0.15-25
    Dec-26   42.000.34 ---25.43 0.10-25
    Dec-26   44.000.21 ---24.89 0.07-25
    Dec-26   45.000.17 ---24.63 0.06-25
    Dec-26   46.000.13 ---24.36 0.05-25
    Mar-27   30.003.42 ---29.66 0.52-275
    Mar-27   31.003.00 ---29.37 0.48-25
    Jun-27   28.004.64 ---30.65 0.61-100
    Jun-27   29.004.19 ---30.28 0.57-100
    Jun-27   30.003.76 ---29.99 0.53-125
    Jun-27   31.003.34 ---29.70 0.50-150
    Jun-27   32.002.99 ---29.41 0.46-100
    Jun-27   33.002.66 ---29.11 0.43-100
    Jun-27   34.002.33 ---28.82 0.39-125
    Jun-27   35.002.06 ---28.53 0.36-100
    Jun-27   36.001.82 ---28.24 0.33-125
    Jun-27   37.001.58 ---27.95 0.30-125
    Jun-27   38.001.36 ---27.66 0.27-75
    Jun-27   39.001.19 ---27.37 0.24-75
    Jun-27   40.001.03 ---27.08 0.22-50
    Jun-27   41.000.86 ---26.79 0.19-50
    Jun-27   42.000.74 ---26.50 0.17-50
    Jun-27   43.000.63 ---26.21 0.15-50
    Jun-27   44.000.52 ---25.92 0.13-50
    Jun-27   45.000.44 ---25.63 0.11-50
    Jun-27   46.000.37 ---25.34 0.10-50
    Jun-27   49.000.20 ---24.47 0.06-50
    Jun-27   50.000.16 ---24.18 0.05-211
    Dec-27   30.004.31 ---30.52 0.55-100
    Dec-27   31.003.90 ---30.25 0.52-75
    Dec-27   32.003.56 ---29.98 0.49-51
    Dec-27   33.003.24 ---29.72 0.46-50
    Dec-27   34.002.91 ---29.45 0.43-99
    Dec-27   35.002.61 ---29.18 0.40-25
    Dec-27   38.001.88 1.891.891.8928.38 0.31100520
    Dec-27   40.001.49 ---27.84 0.27-48
    Dec-29   40.003.08 ---29.33 0.38-560









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   26.00- ---27.92 --14
    Oct-25   27.00- ---27.29 --18
    Oct-25   28.000.01 ---26.67 -0.04-9
    Oct-25   29.000.37 ---26.19 -0.79-21
    Oct-25   30.001.32 ---26.03 -1.00-16
    Oct-25   31.002.32 ---25.86 -1.00-2
    Nov-25   26.000.18 ---29.08 -0.13-1
    Nov-25   27.000.37 0.400.400.4028.44 -0.241351,046
    Nov-25   28.000.69 ---27.80 -0.37-1
    Nov-25   29.001.16 ---27.32 -0.53-16
    Nov-25   30.001.79 ---27.16 -0.69-5
    Nov-25   31.002.56 ---26.99 -0.81-2
    Nov-25   33.004.36 ---26.67 -0.95-1
    Dec-25   22.000.02 ---31.32 -0.02-610
    Dec-25   23.000.06 ---30.68 -0.04-120
    Dec-25   24.000.11 ---30.04 -0.07-5
    Dec-25   25.000.22 ---29.40 -0.12-2,623
    Dec-25   26.000.38 ---28.76 -0.19-76
    Dec-25   27.000.63 0.560.560.5628.12 -0.28258
    Dec-25   28.000.98 ---27.48 -0.39-93
    Dec-25   29.001.46 ---26.99 -0.51-76
    Dec-25   30.002.06 ---26.82 -0.63-5,567
    Dec-25   31.002.78 ---26.65 -0.74-35
    Dec-25   32.003.58 ---26.47 -0.83-10
    Dec-25   33.004.46 ---26.30 -0.89-78
    Dec-25   34.005.38 ---26.12 -0.94-14
    Mar-26   22.000.20 ---30.35 -0.07-725
    Mar-26   23.000.29 ---29.70 -0.10-175
    Mar-26   24.000.44 ---29.05 -0.14-25
    Mar-26   27.001.18 ---27.09 -0.32-30
    Mar-26   28.001.57 ---26.44 -0.40-66
    Mar-26   29.002.04 ---25.93 -0.48-60
    Mar-26   30.002.59 ---25.69 -0.57-40
    Mar-26   31.003.25 ---25.46 -0.65-81
    Mar-26   35.006.48 ---24.53 -0.89-1
    Mar-26   36.007.40 ---24.30 -0.93-10
    Jun-26   23.000.57 ---28.80 -0.15-135
    Jun-26   24.000.78 ---28.20 -0.19-300
    Jun-26   25.001.01 ---27.59 -0.24-50
    Jun-26   27.001.67 ---26.39 -0.35-127
    Jun-26   28.002.07 ---25.78 -0.42-1
    Jun-26   30.003.11 ---25.06 -0.55-1
    Jun-26   31.003.76 ---24.83 -0.61-82
    Jun-26   32.004.43 ---24.60 -0.67-155
    Jun-26   33.005.17 ---24.37 -0.73-1
    Jun-26   34.005.95 ---24.13 -0.78-15
    Jun-26   35.006.77 ---23.90 -0.82-1
    Jun-26   36.007.64 ---23.67 -0.86-11
    Sep-26   24.001.05 ---27.92 -0.21-225
    Sep-26   25.001.33 ---27.36 -0.26-50
    Sep-26   26.001.64 ---26.81 -0.31-27
    Sep-26   27.002.02 ---26.25 -0.36-51
    Sep-26   28.002.42 ---25.69 -0.41-25
    Sep-26   29.002.92 ---25.23 -0.47-25
    Dec-26   18.000.28 ---30.82 -0.06-2,000
    Dec-26   23.001.08 ---28.20 -0.20-125
    Dec-26   24.001.34 ---27.68 -0.23-475
    Dec-26   25.001.65 ---27.15 -0.28-50
    Dec-26   26.001.98 ---26.63 -0.32-75
    Dec-26   27.002.38 ---26.11 -0.37-25
    Dec-26   33.005.80 ---24.08 -0.67-25
    Dec-26   34.006.53 ---23.81 -0.71-50
    Dec-26   36.008.10 ---23.27 -0.79-25
    Dec-26   38.009.77 ---22.74 -0.85-25
    Dec-26   39.0010.64 ---22.47 -0.88-50
    Dec-26   40.0011.54 ---22.20 -0.90-50
    Mar-27   36.008.27 ---23.25 -0.76-25
    Mar-27   37.009.08 ---22.96 -0.80-25
    Mar-27   38.009.90 ---22.67 -0.83-25
    Jun-27   24.001.83 ---27.34 -0.26-50
    Jun-27   30.004.44 ---25.00 -0.50-25
    Jun-27   31.005.05 ---24.71 -0.55-75
    Jun-27   32.005.68 ---24.42 -0.59-50
    Jun-27   33.006.31 ---24.12 -0.63-50
    Jun-27   34.007.03 ---23.83 -0.67-100
    Jun-27   35.007.74 ---23.54 -0.70-100
    Jun-27   36.008.49 ---23.25 -0.74-125
    Jun-27   37.009.28 ---22.96 -0.77-100
    Jun-27   38.0010.08 ---22.67 -0.80-100
    Jun-27   39.0010.92 ---22.38 -0.83-75
    Jun-27   40.0011.78 ---22.09 -0.86-100
    Jun-27   41.0012.64 ---21.80 -0.88-2
    Sep-27   36.008.65 ---23.16 -0.72-25
    Sep-27   37.009.43 ---22.86 -0.75-25
    Dec-27   30.005.00 ---25.28 -0.49-75
    Dec-27   31.005.61 ---25.01 -0.53-50
    Dec-27   32.006.23 ---24.74 -0.56-25
    Dec-27   33.006.85 ---24.48 -0.60-25
    Dec-27   34.007.54 ---24.21 -0.63-25









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Nov-25   34.000.01 ---25.13 0.02-192
    Dec-25   31.000.44 ---25.25 0.25-25
    Dec-25   32.000.26 ---25.07 0.17-438
    Dec-25   33.000.14 ---24.90 0.10-438
    Dec-25   34.000.07 ---24.72 0.06-901
    Dec-25   35.000.04 ---24.55 0.03-25
    Mar-26   34.000.41 ---24.74 0.18-25
    Mar-26   35.000.29 ---24.51 0.13-25
    Mar-26   36.000.19 ---24.28 0.10-25
    Jun-26   33.001.00 ---26.05 0.29-25
    Jun-26   34.000.78 ---25.81 0.24-25
    Sep-26   32.001.76 ---26.85 0.38-25
    Sep-26   33.001.46 ---26.61 0.34-25
    Dec-26   29.003.28 ---28.90 0.53-2









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Nov-25   27.000.37 ---28.44 -0.24-2
    Mar-26   30.002.57 ---25.69 -0.55-46




    Previous Close26.4016/10/25
    CIE AUTOMOTIVE Close 26.75






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   27.000.02 ---16.01 0.14-1
    Nov-25   26.001.07 0.850.850.8517.50 0.7211
    Dec-25   19.007.82 ---23.53 1.00-24
    Dec-25   28.000.33 ---16.80 0.29-1
    Mar-26   29.000.32 ---16.00 0.22-10
    Sep-26   28.001.13 ---17.38 0.41-1
    Sep-26   29.000.80 ---17.15 0.32-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   26.000.40 ---16.65 -0.32-1
    Jun-26   25.000.77 ---16.83 -0.31-10




    Previous Close5.5116/10/25
    COLONIAL Close 5.59






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   4.001.60 ---24.72 1.00-5
    Dec-25   4.900.72 ---23.86 0.92-143
    Dec-25   5.500.27 ---23.29 0.59-1
    Dec-25   6.250.03 ---21.66 0.12-28
    Dec-25   6.500.01 ---21.08 0.05-89
    Jun-26   5.000.77 ---21.97 0.79-57
    Jun-26   6.000.21 ---19.86 0.38-20
    Sep-26   6.000.24 0.210.210.2120.58 0.3933









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   5.50- ---22.54 -0.10-2
    Oct-25   5.750.17 ---22.27 -1.00-2
    Nov-25   5.250.05 ---25.43 -0.20-2
    Nov-25   5.500.13 ---25.15 -0.40-5
    Nov-25   5.750.27 ---24.79 -0.62-4
    Nov-25   6.000.45 ---24.41 -0.81-2
    Dec-25   5.000.03 ---22.79 -0.11-20
    Dec-25   5.250.08 ---22.55 -0.23-40
    Dec-25   5.500.16 ---22.31 -0.41-32
    Dec-25   5.750.29 ---21.85 -0.60-2
    Mar-26   5.000.05 ---18.35 -0.15-30
    Jun-26   4.900.11 ---16.67 -0.24-1
    Jun-26   5.500.36 ---15.95 -0.56-2
    Jun-26   5.750.52 ---15.29 -0.70-2
    Sep-26   5.000.22 ---18.84 -0.32-2
    Sep-26   5.500.45 ---18.36 -0.53-8




    Previous Close17.7016/10/25
    EBRO FOODS Close 17.82






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   17.000.98 ---13.41 0.82-1
    Dec-25   18.000.33 ---12.74 0.46-5
    Dec-25   18.500.16 ---12.73 0.27-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   17.00- ---11.39 --5
    Oct-25   18.000.18 ---10.64 -0.97-1
    Nov-25   17.000.03 ---11.42 -0.08-1
    Dec-25   14.50- ---14.26 --7
    Dec-25   15.00- ---13.85 --1
    Dec-25   15.50- ---13.44 -0.01-1
    Dec-25   16.500.03 ---12.62 -0.06-2
    Dec-25   17.000.08 ---12.20 -0.16-1
    Dec-25   17.500.19 ---11.79 -0.33-3
    Mar-26   16.500.11 ---12.41 -0.14-3
    Jun-26   16.000.13 ---12.46 -0.14-1




    Previous Close13.8216/10/25
    ENAGAS Close 13.73






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   13.000.73 0.790.790.7919.96 1.0051
    Oct-25   13.500.23 0.310.310.2917.98 0.966400
    Oct-25   14.00- ---16.81 0.01-2
    Nov-25   13.000.82 ---18.66 0.84-1
    Nov-25   13.500.43 0.440.440.4416.54 0.65113
    Nov-25   14.000.16 ---15.32 0.37-6
    Dec-25   10.003.76 ---30.79 1.00-5
    Dec-25   11.002.76 ---26.71 0.99-4
    Dec-25   12.001.78 ---22.63 0.95-2
    Dec-25   12.501.31 ---20.59 0.90-6
    Dec-25   13.000.87 ---18.55 0.80-45
    Dec-25   13.500.49 ---16.51 0.63-436
    Dec-25   14.000.22 ---15.31 0.40-1,543
    Dec-25   14.500.08 ---14.80 0.18-100
    Dec-25   15.000.02 ---14.29 0.06-45
    Dec-25   15.50- ---13.78 0.01-8
    Dec-25   16.00- ---13.27 --5
    Dec-25   16.50- ---12.76 --5
    Mar-26   10.003.75 ---24.00 1.00-2
    Mar-26   11.502.27 ---20.25 0.98-1
    Mar-26   12.501.33 ---17.74 0.88-6
    Mar-26   13.500.55 ---15.24 0.59-2
    Mar-26   14.000.30 ---14.46 0.39-460
    Mar-26   14.500.15 ---14.06 0.23-200
    Mar-26   15.000.07 ---13.66 0.12-5
    Mar-26   15.500.03 ---13.26 0.05-387
    Jun-26   10.503.26 ---22.03 0.99-1
    Jun-26   12.001.84 ---19.19 0.88-1
    Jun-26   13.001.05 ---17.29 0.68-10
    Jun-26   14.000.49 ---15.71 0.42-11
    Jun-26   15.500.11 ---14.54 0.14-11
    Sep-26   14.000.51 ---15.93 0.42-1
    Sep-26   14.500.34 ---15.60 0.31-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   12.50- ---20.39 --1
    Oct-25   13.00- ---18.41 --48
    Oct-25   13.50- ---16.43 -0.03-16
    Nov-25   12.000.01 ---22.14 -0.02-10
    Nov-25   13.000.06 ---17.89 -0.15-5
    Nov-25   13.500.16 ---15.77 -0.35-15
    Dec-25   10.00- ---26.68 --29
    Dec-25   10.50- ---24.64 -0.01-30
    Dec-25   11.000.01 ---22.60 -0.02-68
    Dec-25   11.500.02 ---20.56 -0.04-181
    Dec-25   12.000.04 ---18.52 -0.08-550
    Dec-25   12.500.08 ---16.48 -0.16-166
    Dec-25   13.000.17 ---14.44 -0.31-185
    Dec-25   13.500.35 ---12.40 -0.57-49
    Dec-25   14.000.69 0.510.510.5111.20 -0.8311,519
    Dec-25   14.501.14 ---10.69 -0.96-171
    Dec-25   15.001.63 ---10.18 -1.00-1
    Dec-25   15.502.13 ---9.67 -1.00-1
    Dec-25   16.503.12 ---8.65 -1.00-150
    Mar-26   11.000.04 ---19.78 -0.05-1
    Mar-26   11.500.07 ---18.53 -0.09-10
    Mar-26   12.000.12 ---17.28 -0.15-9
    Mar-26   12.500.20 ---16.02 -0.23-6
    Mar-26   13.000.32 ---14.77 -0.36-299
    Mar-26   13.500.52 ---13.52 -0.52-374
    Mar-26   14.000.81 ---12.74 -0.70-178
    Mar-26   14.501.20 ---12.34 -0.85-202
    Mar-26   19.005.62 ---8.73 -1.00-5
    Jun-26   11.500.13 ---17.70 -0.12-1
    Jun-26   12.000.20 ---16.76 -0.18-8
    Jun-26   12.500.29 ---15.81 -0.26-52
    Jun-26   13.000.44 ---14.86 -0.37-313
    Jun-26   13.500.63 ---13.92 -0.50-405
    Jun-26   14.000.91 ---13.28 -0.64-3
    Sep-26   12.000.35 ---15.06 -0.28-2
    Sep-26   12.500.50 ---14.28 -0.38-12
    Sep-26   13.000.70 ---13.51 -0.50-214
    Sep-26   14.001.29 ---12.20 -0.74-1
    Sep-26   15.002.12 ---11.54 -0.91-2
    Sep-26   15.502.58 ---11.22 -0.95-5
    Dec-26   14.001.55 ---11.85 -0.77-3
    Mar-27   12.000.50 ---13.46 -0.35-1
    Mar-27   14.001.58 ---11.63 -0.76-175
    Dec-27   11.000.48 ---12.66 -0.31-4,100









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   14.50- ---16.30 --1
    Nov-25   13.500.43 ---16.54 0.65-7
    Dec-25   12.501.01 ---20.59 0.79-50
    Dec-25   13.000.62 ---18.55 0.65-52
    Dec-25   13.500.31 ---16.51 0.46-10
    Mar-26   13.000.81 ---16.49 0.64-5
    Sep-26   13.500.59 ---16.46 0.42-4









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   13.00- ---18.41 --3
    Nov-25   13.500.16 ---15.77 -0.35-25
    Nov-25   14.000.40 ---14.55 -0.64-10
    Dec-25   10.50- ---24.64 -0.01-40
    Dec-25   11.000.01 ---22.60 -0.02-5
    Dec-25   13.000.17 ---14.44 -0.31-1
    Dec-25   13.500.35 ---12.40 -0.56-2
    Dec-25   14.501.13 ---10.69 -0.96-60
    Mar-26   12.500.20 ---16.02 -0.23-25
    Mar-26   13.000.32 ---14.77 -0.35-5
    Jun-26   12.500.29 ---15.81 -0.25-25
    Jun-26   14.501.21 ---12.89 -0.72-8




    Previous Close2.7516/10/25
    ENCE Close 2.74






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   2.800.06 ---21.42 0.38-4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   2.70- ---20.47 -0.11-11
    Dec-25   2.800.15 ---20.36 -0.65-5




    Previous Close29.1116/10/25
    ENDESA Close 29.25






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   25.004.25 ---21.22 1.00-2
    Oct-25   26.003.25 ---20.07 1.00-3
    Oct-25   27.002.25 ---18.92 1.00-6
    Oct-25   28.001.25 0.900.900.8517.77 1.00245
    Oct-25   29.000.27 ---16.62 0.84-5
    Nov-25   29.000.82 ---17.67 0.59-15
    Nov-25   30.000.33 ---16.55 0.34-5
    Dec-25   19.0010.32 ---27.19 1.00-2
    Dec-25   25.004.37 ---21.24 0.97-3
    Dec-25   26.003.42 ---20.25 0.93-5
    Dec-25   27.002.53 ---19.26 0.86-57
    Dec-25   28.001.71 ---18.27 0.74-12
    Dec-25   29.001.04 ---17.28 0.58-3
    Dec-25   30.000.54 ---16.49 0.39-1
    Mar-26   26.003.54 ---19.46 0.88-100
    Mar-26   27.002.71 ---18.75 0.79-14
    Mar-26   28.001.97 ---18.03 0.68-21
    Mar-26   29.001.34 ---17.31 0.55-10
    Mar-26   30.000.86 ---16.77 0.42-1
    Mar-26   31.000.52 ---16.29 0.29-5
    Jun-26   23.006.42 ---22.65 0.95-67
    Jun-26   25.004.62 ---21.10 0.86-3
    Jun-26   26.003.80 ---20.33 0.80-20
    Jun-26   27.003.04 ---19.55 0.72-10
    Jun-26   28.002.36 ---18.78 0.64-1
    Jun-26   29.001.76 ---18.00 0.54-4
    Jun-26   30.001.27 ---17.49 0.45-1
    Jun-26   32.000.60 ---16.65 0.27-1
    Sep-26   23.006.45 ---23.24 0.94-1
    Sep-26   24.005.56 ---22.50 0.89-1
    Sep-26   27.003.18 ---20.28 0.70-80
    Dec-26   24.005.68 ---23.29 0.86-4
    Dec-26   25.004.87 ---22.54 0.80-5
    Jun-27   25.005.11 ---23.10 0.77-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   25.00- ---20.90 --1
    Oct-25   26.00- ---19.75 --4
    Oct-25   27.00- ---18.60 --1
    Oct-25   28.00- ---17.45 --1
    Oct-25   29.000.02 ---16.30 -0.16-60
    Nov-25   26.000.02 ---19.95 -0.03-1
    Nov-25   27.000.06 ---18.79 -0.08-2
    Nov-25   28.000.19 ---17.62 -0.20-5
    Nov-25   29.000.47 ---16.46 -0.41-2
    Nov-25   30.000.99 ---15.34 -0.69-2
    Dec-25   16.00- ---29.67 --2
    Dec-25   18.00- ---27.68 --1
    Dec-25   20.00- ---25.70 --60
    Dec-25   21.00- ---24.71 --10
    Dec-25   22.00- ---23.72 --1
    Dec-25   24.000.01 ---21.74 -0.01-211
    Dec-25   25.000.03 ---20.74 -0.03-1
    Dec-25   26.000.07 ---19.75 -0.07-1
    Dec-25   27.000.17 ---18.76 -0.14-11
    Dec-25   28.000.34 ---17.77 -0.25-25
    Mar-26   16.00- ---25.60 --1
    Mar-26   16.50- ---25.24 --150
    Mar-26   17.00- ---24.88 --148
    Mar-26   18.00- ---24.17 --1
    Mar-26   20.000.01 ---22.73 --1
    Mar-26   24.000.11 ---19.86 -0.07-24
    Mar-26   25.000.20 ---19.14 -0.11-9
    Mar-26   27.000.54 ---17.71 -0.26-6
    Jun-26   23.000.17 ---20.69 -0.07-4
    Jun-26   24.000.26 ---19.92 -0.11-4
    Sep-26   25.000.66 ---18.51 -0.21-4
    Dec-26   19.000.14 ---23.66 -0.04-15
    Dec-26   26.001.13 ---18.39 -0.29-18
    Jun-27   15.500.08 ---24.73 -0.02-5
    Dec-27   17.500.27 ---22.35 -0.06-1
    Dec-27   25.001.54 ---17.31 -0.31-18









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   23.006.33 ---23.23 0.99-20
    Dec-25   29.001.03 ---17.28 0.58-5
    Dec-25   30.000.54 0.400.400.4016.49 0.392020









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   26.000.07 ---19.75 -0.07-20
    Dec-25   27.000.17 ---18.76 -0.14-20
    Jun-26   22.000.11 ---21.47 -0.05-1




    Previous Close11.5216/10/25
    FCC Close 11.20






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Nov-25   11.000.54 ---29.93 0.60-50









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   10.50- ---32.99 --4
    Oct-25   11.500.30 ---30.34 -0.95-2
    Nov-25   10.000.04 ---28.01 -0.09-1
    Dec-25   10.000.09 ---26.81 -0.14-2
    Dec-25   11.000.36 ---25.11 -0.40-4
    Sep-26   11.001.03 ---21.58 -0.51-12
    Mar-27   9.500.63 ---24.60 -0.28-257
    Mar-27   10.000.83 ---24.43 -0.35-250
    Mar-27   10.501.06 ---24.27 -0.41-482
    Mar-27   11.001.33 ---24.11 -0.48-224
    Jun-27   12.002.05 ---24.22 -0.58-417
    Sep-27   11.001.84 ---25.23 -0.52-226




    Previous Close14.9116/10/25
    FCC INM Close 14.59






    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-26   12.500.31 ---30.24 -0.18-205




    Previous Close52.2416/10/25
    FERROVIAL Close 53.92






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   46.007.92 ---28.01 1.00-1
    Oct-25   47.006.92 ---27.46 1.00-1
    Oct-25   49.004.92 3.903.903.9026.36 1.0011
    Oct-25   50.003.92 ---25.81 1.00-3
    Oct-25   52.001.92 0.850.850.8024.71 1.006-
    Nov-25   48.005.95 ---22.38 0.99-1
    Nov-25   52.002.34 1.691.691.6920.08 0.7311
    Nov-25   54.001.11 1.121.121.1218.97 0.4762,856
    Dec-25   45.008.94 ---24.20 1.00-10
    Dec-25   48.006.03 ---22.62 0.93-2
    Dec-25   52.002.79 ---20.52 0.66-1
    Dec-25   54.001.62 ---19.50 0.49-25
    Mar-26   41.0012.98 ---24.11 0.97-1
    Mar-26   44.0010.17 ---22.96 0.92-1
    Mar-26   45.009.27 ---22.58 0.90-25
    Mar-26   47.007.54 7.457.457.4521.81 0.85252,500
    Jun-26   45.009.74 ---22.50 0.87-1
    Jun-26   50.005.87 ---20.74 0.71-5
    Jun-26   52.004.57 ---20.04 0.63-3,000
    Sep-26   52.005.26 ---20.34 0.62-6
    Sep-26   60.001.85 ---18.89 0.32-1
    Dec-26   52.005.76 ---20.71 0.62-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   41.00- ---31.02 --3
    Oct-25   49.00- ---26.62 --15
    Oct-25   54.000.31 1.351.351.3523.91 -0.541-
    Nov-25   47.000.05 ---23.07 -0.03-10
    Nov-25   48.000.09 ---22.49 -0.06-25
    Nov-25   52.000.70 ---20.19 -0.31-1
    Nov-25   54.001.51 2.282.282.2819.08 -0.541-
    Dec-25   29.00- ---32.46 --25
    Dec-25   31.00- ---31.41 --25
    Dec-25   32.00- ---30.89 --25
    Dec-25   33.00- ---30.36 --25
    Dec-25   34.00- ---29.84 --25
    Dec-25   35.00- ---29.31 --25
    Dec-25   36.00- ---28.79 --26
    Dec-25   37.00- ---28.26 --75
    Dec-25   38.00- ---27.74 --25
    Dec-25   39.00- ---27.21 --30
    Dec-25   40.000.01 ---26.68 --1
    Dec-25   42.000.02 ---25.63 -0.01-1
    Dec-25   45.000.08 ---24.06 -0.04-25
    Dec-25   47.000.19 ---23.01 -0.08-2
    Dec-25   50.000.58 ---21.43 -0.20-9
    Dec-25   52.001.09 ---20.38 -0.34-3
    Mar-26   30.00- ---27.85 --25
    Mar-26   31.00- ---27.46 --25
    Mar-26   32.00- ---27.08 --25
    Mar-26   33.00- ---26.70 --25
    Mar-26   35.000.01 ---25.93 --1,500
    Mar-26   36.000.02 ---25.55 -0.01-73
    Mar-26   38.000.04 ---24.78 -0.01-2
    Mar-26   39.000.05 ---24.40 -0.02-25
    Mar-26   43.000.20 ---22.87 -0.06-5
    Mar-26   44.000.27 ---22.48 -0.07-15
    Mar-26   45.000.36 ---22.10 -0.09-10
    Mar-26   47.000.60 ---21.33 -0.15-1,500
    Mar-26   50.001.21 ---20.18 -0.26-1
    Sep-26   52.002.95 ---19.14 -0.39-6
    Mar-27   45.001.70 ---21.50 -0.20-25
    Dec-27   35.000.65 ---23.04 -0.07-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   39.0014.65 ---27.35 0.99-25
    Dec-25   43.0010.70 ---25.25 0.98-25
    Dec-25   45.008.75 ---24.20 0.96-25
    Mar-26   40.0013.93 ---24.50 0.97-25
    Mar-26   45.009.27 ---22.58 0.90-25









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   46.000.13 ---23.53 -0.05-25




    Previous Close23.5816/10/25
    FLUIDRA Close 23.62






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-26   26.000.52 ---22.24 0.27-23
    Mar-26   27.000.34 ---22.20 0.19-20
    Mar-26   28.000.21 ---22.15 0.13-18









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-26   23.001.12 ---22.33 -0.42-13
    Sep-26   23.001.91 ---23.80 -0.43-13




    Previous Close12.0016/10/25
    GRIFOLS Close 12.10






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   12.50- ---29.15 0.02-9
    Oct-25   13.00- ---28.41 --22
    Oct-25   13.50- ---27.67 --2
    Oct-25   14.50- ---26.18 --1
    Oct-25   15.00- ---25.44 --7
    Nov-25   12.000.60 ---35.42 0.56-5
    Nov-25   12.500.37 0.400.400.4034.48 0.41217
    Nov-25   13.000.21 ---33.76 0.27-2
    Nov-25   13.500.11 ---33.04 0.16-3
    Dec-25   8.004.15 ---51.28 0.98-4
    Dec-25   8.503.67 ---49.47 0.97-25
    Dec-25   8.753.43 ---48.57 0.96-5
    Dec-25   9.003.19 ---47.67 0.95-27
    Dec-25   9.252.96 ---46.77 0.93-25
    Dec-25   9.502.73 ---45.86 0.91-25
    Dec-25   9.752.51 ---44.96 0.90-1
    Dec-25   10.002.29 ---44.06 0.87-105
    Dec-25   11.001.48 ---40.45 0.75-84
    Dec-25   11.501.13 ---38.65 0.66-30
    Dec-25   12.000.82 ---36.84 0.56-67
    Dec-25   12.500.58 ---35.93 0.45-78
    Dec-25   13.000.39 ---35.24 0.35-8
    Dec-25   13.500.25 ---34.55 0.26-119
    Dec-25   14.000.16 ---33.86 0.18-50
    Dec-25   14.500.09 ---33.17 0.11-41
    Dec-25   15.000.05 ---32.49 0.07-15
    Dec-25   16.50- ---30.42 0.01-3
    Dec-25   17.50- ---29.04 --5
    Dec-25   20.00- ---25.60 --2
    Mar-26   8.004.24 ---42.31 0.95-36
    Mar-26   8.503.78 ---41.05 0.93-27
    Mar-26   8.753.56 ---40.43 0.92-25
    Mar-26   9.502.91 ---38.55 0.87-3
    Mar-26   10.502.11 ---36.04 0.77-4
    Mar-26   11.001.75 ---34.79 0.71-3
    Mar-26   11.501.41 ---33.53 0.65-75
    Mar-26   12.001.11 ---32.28 0.57-100
    Mar-26   12.500.88 ---31.61 0.49-100
    Mar-26   13.000.67 ---31.09 0.42-88
    Mar-26   13.500.50 ---30.56 0.34-1
    Mar-26   14.000.37 ---30.04 0.27-29
    Mar-26   15.000.18 ---28.99 0.16-87
    Mar-26   15.500.12 ---28.47 0.12-1
    Jun-26   8.503.89 ---38.98 0.91-10
    Jun-26   9.503.06 ---36.91 0.84-3
    Jun-26   9.752.86 ---36.40 0.82-2
    Jun-26   10.002.67 ---35.88 0.80-2
    Jun-26   10.502.30 ---34.85 0.75-28
    Jun-26   11.001.95 ---33.81 0.70-20
    Jun-26   12.501.11 ---31.22 0.52-1
    Jun-26   13.000.90 ---30.82 0.45-5
    Jun-26   14.500.45 ---29.62 0.28-25
    Jun-26   15.000.34 ---29.22 0.23-25
    Sep-26   12.501.31 ---32.28 0.53-25
    Dec-26   6.006.22 ---43.41 0.98-10
    Dec-26   11.502.01 ---34.32 0.63-20
    Dec-26   13.501.16 ---32.83 0.45-25
    Dec-26   14.001.00 ---32.65 0.41-25
    Dec-26   14.500.86 ---32.47 0.36-25
    Dec-26   15.000.75 ---32.29 0.33-25
    Dec-26   17.000.39 ---31.58 0.20-25
    Dec-26   17.500.33 ---31.40 0.18-25
    Mar-27   9.253.59 ---37.98 0.80-10
    Dec-27   8.754.18 ---38.65 0.81-15
    Dec-28   15.501.52 ---32.27 0.43-3
    Dec-28   16.501.32 ---32.10 0.39-2
    Dec-28   17.501.13 ---31.94 0.35-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   11.50- ---31.37 --1,775
    Oct-25   12.000.04 0.100.100.1029.56 -0.29483
    Oct-25   12.500.40 ---28.60 -0.99-8
    Oct-25   13.000.90 ---27.86 -1.00-12
    Nov-25   9.750.04 ---43.64 -0.05-1
    Nov-25   11.000.18 ---39.06 -0.20-12
    Nov-25   11.500.30 ---37.23 -0.31-13
    Nov-25   12.000.48 ---35.40 -0.44-20
    Nov-25   12.500.74 ---34.46 -0.59-20
    Nov-25   13.001.09 ---33.74 -0.73-2
    Nov-25   13.501.49 ---33.02 -0.84-5
    Dec-25   5.75- ---58.77 --201
    Dec-25   6.00- ---57.86 --15
    Dec-25   6.25- ---56.96 --105
    Dec-25   6.50- ---56.06 --175
    Dec-25   6.75- ---55.16 --27
    Dec-25   7.000.01 ---54.25 -0.01-22
    Dec-25   7.250.01 ---53.35 -0.01-39
    Dec-25   7.500.01 ---52.45 -0.01-46
    Dec-25   7.750.01 ---51.55 -0.01-60
    Dec-25   8.000.02 ---50.65 -0.02-367
    Dec-25   8.250.03 ---49.74 -0.03-4
    Dec-25   8.500.03 ---48.84 -0.03-2,646
    Dec-25   8.750.05 ---47.94 -0.04-5
    Dec-25   9.000.06 ---47.04 -0.05-102
    Dec-25   9.250.07 ---46.14 -0.07-61
    Dec-25   9.500.10 ---45.23 -0.08-50
    Dec-25   9.750.12 ---44.33 -0.10-2
    Dec-25   10.000.15 ---43.43 -0.12-869
    Dec-25   10.500.23 ---41.62 -0.18-15
    Dec-25   11.000.33 ---39.82 -0.25-10
    Dec-25   11.500.48 ---38.02 -0.34-165
    Dec-25   12.000.67 ---36.21 -0.44-32
    Dec-25   12.500.93 ---35.30 -0.55-60
    Dec-25   13.001.24 ---34.61 -0.66-16
    Dec-25   23.0010.90 ---20.84 -1.00-2
    Mar-26   5.750.01 ---47.66 --21
    Mar-26   6.000.01 ---47.03 -0.01-21
    Mar-26   7.000.03 ---44.53 -0.02-1
    Mar-26   7.250.04 ---43.90 -0.03-25
    Mar-26   7.500.05 ---43.27 -0.03-33
    Mar-26   7.750.06 ---42.64 -0.04-25
    Mar-26   8.000.07 ---42.02 -0.05-25
    Mar-26   8.250.09 ---41.39 -0.06-300
    Mar-26   8.500.11 ---40.76 -0.07-911
    Mar-26   9.000.16 ---39.51 -0.10-301
    Mar-26   9.250.19 ---38.88 -0.11-535
    Mar-26   9.500.23 ---38.26 -0.13-1
    Mar-26   9.750.26 ---37.63 -0.15-82
    Mar-26   10.000.31 ---37.00 -0.17-25
    Mar-26   10.500.42 ---35.75 -0.23-10
    Mar-26   11.000.56 ---34.50 -0.29-80
    Mar-26   11.500.72 ---33.24 -0.35-6
    Mar-26   12.000.91 ---31.99 -0.43-10
    Mar-26   12.501.17 ---31.32 -0.51-1
    Mar-26   18.506.40 ---25.04 -1.00-1
    Jun-26   5.750.02 ---44.93 -0.01-20
    Jun-26   6.250.04 ---43.90 -0.02-5
    Jun-26   8.000.16 ---40.28 -0.08-10
    Jun-26   8.250.19 ---39.76 -0.09-299
    Jun-26   9.250.35 ---37.70 -0.15-273
    Jun-26   9.500.40 ---37.18 -0.17-23
    Jun-26   10.000.51 ---36.15 -0.21-1
    Jun-26   10.500.65 ---35.12 -0.26-597
    Jun-26   11.000.80 ---34.08 -0.32-90
    Jun-26   12.001.20 ---32.02 -0.44-25
    Jun-26   12.501.47 ---31.49 -0.50-1
    Jun-26   17.004.94 ---27.90 -0.92-5
    Jun-26   20.007.90 ---25.50 -1.00-1
    Jun-26   21.008.90 ---24.70 -1.00-9
    Sep-26   7.750.24 ---40.35 -0.09-1
    Sep-26   9.500.58 ---37.22 -0.20-2
    Sep-26   12.001.49 ---32.74 -0.44-1
    Dec-26   6.000.12 ---44.29 -0.04-25
    Dec-26   8.500.51 ---40.16 -0.15-750
    Dec-26   10.000.93 ---37.68 -0.26-1,000
    Jun-27   6.000.25 ---44.58 -0.07-20
    Jun-27   12.002.12 ---35.66 -0.41-206
    Jun-27   12.502.40 ---35.41 -0.44-397
    Jun-27   13.002.70 ---35.29 -0.48-195
    Dec-27   8.250.94 ---41.37 -0.18-1
    Dec-27   8.751.12 ---40.69 -0.21-3
    Jun-28   6.000.49 ---43.61 -0.09-25
    Jun-28   8.251.11 ---40.76 -0.19-2
    Dec-28   6.500.69 ---41.39 -0.12-25
    Dec-28   7.000.82 ---40.81 -0.14-1
    Dec-28   8.001.14 ---39.65 -0.18-4
    Jun-29   8.501.38 ---37.81 -0.20-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   11.501.13 ---38.65 0.66-30
    Jun-26   11.501.58 ---32.78 0.62-55
    Dec-26   11.501.99 ---34.32 0.61-65
    Jun-27   11.502.29 ---34.72 0.61-50
    Dec-27   11.502.53 ---34.94 0.61-30
    Jun-28   11.502.70 ---34.51 0.61-60




    Previous Close4.6916/10/25
    IAG Close 4.68






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   3.900.78 ---35.18 1.00-1
    Oct-25   4.400.28 ---32.76 1.00-12
    Oct-25   4.500.18 ---32.28 0.99-13
    Oct-25   4.600.09 ---31.79 0.86-25
    Oct-25   4.80- ---31.32 0.07-20
    Nov-25   3.900.80 ---34.23 0.96-1
    Nov-25   4.400.36 ---31.60 0.76-106
    Nov-25   4.500.29 0.290.290.2931.07 0.681541
    Nov-25   4.600.23 ---30.55 0.60-20
    Nov-25   4.700.17 ---30.10 0.51-21
    Nov-25   4.800.13 ---30.02 0.42-5
    Dec-25   0.953.74 ---50.68 1.00-1
    Dec-25   1.303.39 ---48.89 1.00-2
    Dec-25   2.502.19 ---42.74 1.00-1
    Dec-25   2.901.79 ---40.69 1.00-10
    Dec-25   3.001.69 ---40.18 1.00-217
    Dec-25   3.101.59 ---39.66 1.00-22
    Dec-25   3.301.39 ---38.64 0.99-6
    Dec-25   3.401.29 ---38.13 0.99-55
    Dec-25   3.501.20 ---37.61 0.98-4
    Dec-25   3.601.10 ---37.10 0.97-25
    Dec-25   3.800.91 ---36.08 0.94-25
    Dec-25   3.900.82 ---35.56 0.92-6
    Dec-25   4.000.73 ---35.05 0.89-10
    Dec-25   4.100.64 ---34.54 0.85-8
    Dec-25   4.200.56 ---34.03 0.81-15
    Dec-25   4.300.48 ---33.51 0.76-7
    Dec-25   4.400.41 ---33.00 0.71-56
    Dec-25   4.500.35 ---32.49 0.65-33
    Dec-25   4.600.29 ---31.98 0.58-35
    Dec-25   4.700.23 ---31.53 0.51-13
    Dec-25   4.800.19 ---31.39 0.45-10
    Dec-25   5.000.12 ---31.12 0.32-504
    Mar-26   2.901.79 ---39.94 0.99-4
    Mar-26   3.001.70 ---39.51 0.98-4
    Mar-26   3.101.60 ---39.07 0.97-3
    Mar-26   3.501.23 ---37.34 0.91-2
    Mar-26   3.900.90 ---35.60 0.82-2
    Mar-26   4.000.83 ---35.17 0.79-2
    Mar-26   4.200.68 ---34.30 0.73-1
    Mar-26   4.300.62 ---33.86 0.69-4
    Mar-26   4.400.55 ---33.43 0.65-6
    Mar-26   4.500.49 ---32.99 0.62-200
    Mar-26   4.700.38 ---32.17 0.54-1
    Jun-26   2.202.49 ---41.05 1.00-25
    Jun-26   3.001.73 ---38.37 0.94-1
    Jun-26   3.801.06 ---35.69 0.81-4
    Jun-26   4.000.92 ---35.02 0.76-2
    Jun-26   4.100.85 ---34.69 0.73-5
    Jun-26   4.200.79 ---34.36 0.71-10
    Jun-26   4.300.72 ---34.02 0.68-4
    Jun-26   4.400.67 ---33.69 0.65-2
    Jun-26   4.500.61 ---33.35 0.62-50
    Jun-26   4.700.50 ---32.71 0.56-1
    Sep-26   2.302.39 ---39.83 0.99-1
    Sep-26   2.602.10 ---39.04 0.97-10
    Sep-26   3.001.74 ---37.98 0.93-1
    Sep-26   3.801.11 ---35.88 0.79-5
    Sep-26   4.000.97 ---35.35 0.74-5
    Sep-26   4.400.73 ---34.30 0.64-4
    Sep-26   4.500.68 ---34.03 0.62-4
    Sep-26   4.700.58 ---33.52 0.56-11
    Sep-26   4.900.49 ---33.13 0.51-10
    Dec-26   2.901.84 ---37.20 0.94-2
    Dec-26   3.001.75 ---36.98 0.92-14
    Dec-26   3.501.35 ---35.88 0.84-1
    Dec-26   4.500.73 ---33.67 0.62-1
    Dec-26   5.000.50 ---32.57 0.49-1,000
    Jun-27   2.002.69 ---36.54 1.00-2
    Jun-27   2.202.49 ---36.21 0.99-25
    Jun-27   2.302.39 ---36.05 0.98-25
    Jun-27   2.402.30 ---35.89 0.98-25
    Dec-27   2.002.69 ---35.54 1.00-25
    Dec-27   2.102.59 ---35.40 1.00-25
    Dec-27   2.202.49 ---35.27 0.99-25
    Dec-27   2.302.39 ---35.13 0.99-25
    Dec-27   2.402.30 ---35.00 0.98-25
    Dec-27   3.701.31 ---33.24 0.77-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   3.90- ---35.08 --1
    Oct-25   4.10- ---34.11 --5
    Oct-25   4.20- ---33.63 --60
    Oct-25   4.40- ---32.66 --120
    Oct-25   4.50- ---32.18 -0.01-10
    Oct-25   4.600.01 ---31.69 -0.14-10
    Nov-25   3.900.01 ---34.20 -0.04-1
    Nov-25   4.200.03 ---32.62 -0.13-15
    Nov-25   4.300.05 ---32.10 -0.18-1
    Nov-25   4.400.07 ---31.57 -0.24-2
    Nov-25   4.500.10 ---31.04 -0.32-10
    Nov-25   4.600.14 ---30.52 -0.40-2
    Nov-25   4.700.18 ---30.07 -0.49-20
    Nov-25   4.800.24 ---29.99 -0.58-20
    Dec-25   1.70- ---46.63 --64
    Dec-25   1.80- ---46.12 --53
    Dec-25   2.00- ---45.09 --75
    Dec-25   2.20- ---44.07 --40
    Dec-25   2.70- ---41.50 --500
    Dec-25   3.00- ---39.97 --170
    Dec-25   3.10- ---39.45 -0.01-2
    Dec-25   3.30- ---38.43 -0.01-215
    Dec-25   3.400.01 ---37.92 -0.02-133
    Dec-25   3.500.01 ---37.40 -0.03-149
    Dec-25   3.600.01 ---36.89 -0.04-112
    Dec-25   3.700.02 ---36.38 -0.06-31
    Dec-25   3.800.03 ---35.87 -0.08-90
    Dec-25   3.900.04 ---35.35 -0.10-35
    Dec-25   4.000.05 ---34.84 -0.13-139
    Dec-25   4.100.06 ---34.33 -0.17-20
    Dec-25   4.200.09 0.130.130.1333.82 -0.2110248
    Dec-25   4.300.11 ---33.30 -0.26-45
    Dec-25   4.400.14 0.160.160.1632.79 -0.3110128
    Dec-25   4.500.18 ---32.28 -0.37-8
    Dec-25   4.600.22 ---31.77 -0.44-2
    Dec-25   4.700.27 ---31.32 -0.50-10
    Dec-25   4.800.32 ---31.18 -0.56-2
    Dec-25   5.000.45 ---30.91 -0.69-5
    Dec-25   5.250.65 ---30.57 -0.81-2
    Mar-26   2.00- ---43.49 --60
    Mar-26   2.10- ---43.06 --4
    Mar-26   2.30- ---42.19 --30
    Mar-26   2.900.01 ---39.58 -0.02-2
    Mar-26   3.000.02 ---39.15 -0.03-23
    Mar-26   3.100.02 ---38.71 -0.04-53
    Mar-26   3.300.03 ---37.84 -0.06-50
    Mar-26   3.400.04 ---37.41 -0.08-20
    Mar-26   3.500.05 ---36.98 -0.09-41
    Mar-26   3.800.10 ---35.67 -0.16-11
    Mar-26   3.900.12 ---35.24 -0.18-7
    Mar-26   4.000.14 ---34.81 -0.21-2
    Mar-26   4.100.17 ---34.37 -0.24-4
    Mar-26   4.200.20 ---33.94 -0.28-2
    Mar-26   4.300.23 ---33.50 -0.31-4
    Mar-26   4.400.27 ---33.07 -0.35-2
    Mar-26   4.700.40 ---31.81 -0.47-1
    Jun-26   2.700.02 ---37.99 -0.03-10
    Jun-26   2.800.02 ---37.66 -0.03-50
    Jun-26   2.900.03 ---37.32 -0.04-5
    Jun-26   3.200.05 ---36.32 -0.08-40
    Jun-26   3.300.06 ---35.99 -0.09-40
    Jun-26   3.400.08 ---35.65 -0.11-50
    Jun-26   3.800.16 ---34.31 -0.19-24
    Jun-26   4.000.21 ---33.64 -0.24-1
    Jun-26   4.100.24 ---33.31 -0.26-125
    Jun-26   4.200.27 ---32.98 -0.29-4
    Jun-26   4.300.30 ---32.64 -0.32-4
    Jun-26   4.700.48 ---31.33 -0.45-1
    Jun-26   5.250.81 ---30.23 -0.64-2
    Sep-26   2.500.02 ---38.18 -0.03-65
    Sep-26   3.200.10 ---36.34 -0.11-50
    Sep-26   3.300.12 ---36.07 -0.12-15
    Sep-26   3.500.16 ---35.55 -0.16-15
    Sep-26   4.000.30 ---34.23 -0.27-1
    Sep-26   4.500.50 ---32.91 -0.40-1
    Sep-26   4.700.60 ---32.40 -0.45-1
    Sep-26   5.000.77 ---31.82 -0.54-1
    Dec-26   2.600.04 ---36.98 -0.05-4
    Dec-26   2.800.07 ---36.53 -0.07-20
    Dec-26   2.900.08 ---36.31 -0.08-20
    Dec-26   3.300.15 ---35.43 -0.14-20
    Dec-26   3.500.20 ---34.99 -0.18-25
    Dec-26   4.000.35 ---33.89 -0.28-1
    Dec-26   4.300.48 ---33.23 -0.35-4
    Dec-26   4.500.57 ---32.78 -0.40-1
    Mar-27   3.200.16 ---35.06 -0.13-40
    Mar-27   3.700.30 ---34.14 -0.22-20
    Mar-27   4.100.44 ---33.40 -0.31-100
    Jun-27   3.500.26 ---33.87 -0.19-20
    Dec-27   4.000.55 ---33.26 -0.30-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   1.303.35 ---48.89 1.00-2
    Dec-25   1.603.05 ---47.35 1.00-2
    Dec-29   3.401.70 ---39.26 0.71-2




    Previous Close16.7616/10/25
    IBERDROLA Close 16.81






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   15.001.81 ---18.80 1.00-5
    Oct-25   16.000.81 0.720.720.7216.55 1.0042
    Oct-25   16.500.31 0.240.280.2315.43 0.99163
    Oct-25 w5   17.000.13 0.100.100.1014.77 0.3788
    Nov-25   16.000.91 ---16.19 0.85-3
    Nov-25   16.500.52 ---15.08 0.68-5
    Nov-25   17.000.23 0.180.180.1814.33 0.4336,003
    Dec-25   8.258.59 ---32.12 1.00-1
    Dec-25   10.006.84 ---28.58 1.00-20
    Dec-25   11.005.85 ---26.56 1.00-2
    Dec-25   12.504.35 ---23.53 1.00-5
    Dec-25   14.002.87 ---20.49 0.99-6
    Dec-25   14.502.38 ---19.48 0.97-17,000
    Dec-25   15.001.90 ---18.47 0.94-5,001
    Dec-25   15.501.44 ---17.46 0.88-6,559
    Dec-25   16.001.01 ---16.45 0.79-65,325
    Dec-25   16.500.64 ---15.44 0.65-647
    Dec-25   17.000.36 ---14.75 0.46-2,319
    Dec-25   17.500.18 ---14.58 0.29-157
    Mar-26   8.758.10 ---28.60 1.00-10
    Mar-26   9.007.85 ---28.21 1.00-12
    Mar-26   9.257.60 ---27.83 1.00-15
    Mar-26   10.006.85 ---26.69 1.00-1
    Mar-26   10.506.36 ---25.92 1.00-10
    Mar-26   12.504.37 ---22.87 0.99-1
    Mar-26   13.503.39 ---21.34 0.97-5
    Mar-26   14.002.91 ---20.58 0.95-2
    Mar-26   15.002.00 ---19.05 0.87-3
    Mar-26   15.501.58 ---18.29 0.80-2,955
    Mar-26   16.001.20 ---17.53 0.71-70
    Mar-26   16.500.86 ---16.76 0.60-437
    Mar-26   17.000.59 ---16.23 0.48-682
    Mar-26   17.500.40 ---16.06 0.36-101
    Mar-26   18.500.16 0.130.130.1315.72 0.18111
    Jun-26   9.007.85 ---27.18 1.00-1
    Jun-26   13.003.91 ---22.11 0.96-1
    Jun-26   13.503.44 ---21.47 0.93-2
    Jun-26   14.002.99 ---20.84 0.90-1,530
    Jun-26   14.502.56 ---20.20 0.85-28
    Jun-26   15.002.15 ---19.57 0.80-7,005
    Jun-26   15.501.77 ---18.93 0.73-56
    Jun-26   16.001.42 ---18.30 0.66-2
    Jun-26   16.501.11 ---17.66 0.58-1,017
    Jun-26   17.000.85 ---17.22 0.49-1,376
    Jun-26   17.500.65 ---17.08 0.41-50
    Jun-26   18.000.48 ---16.94 0.33-100
    Jun-26   18.500.35 ---16.80 0.26-100
    Jun-26   19.000.25 ---16.66 0.20-12
    Sep-26   13.503.46 ---21.66 0.92-10
    Sep-26   14.003.02 ---21.10 0.88-25
    Sep-26   14.502.60 ---20.55 0.83-50
    Sep-26   15.002.21 ---19.99 0.77-25
    Sep-26   15.501.85 ---19.43 0.71-28
    Sep-26   16.501.21 ---18.32 0.57-2
    Sep-26   17.500.76 ---17.79 0.43-6
    Dec-26   13.003.96 ---22.68 0.92-8
    Dec-26   13.503.51 ---22.16 0.88-1
    Dec-26   14.003.10 ---21.63 0.84-10,009
    Dec-26   14.502.70 ---21.11 0.80-1
    Dec-26   15.002.33 ---20.58 0.74-8,029
    Dec-26   15.501.98 ---20.06 0.69-175
    Dec-26   16.001.66 ---19.53 0.63-21,665
    Dec-26   16.501.38 ---19.01 0.57-150
    Dec-26   17.001.12 ---18.62 0.50-1
    Dec-26   17.500.92 ---18.47 0.44-2
    Dec-26   18.000.74 ---18.33 0.38-2
    Dec-26   18.500.60 ---18.18 0.32-1
    Dec-26   19.000.47 ---18.03 0.27-1
    Mar-27   12.004.90 ---23.88 0.96-5
    Mar-27   16.001.76 ---20.00 0.62-10
    Mar-27   18.000.86 ---18.86 0.39-11
    Jun-27   16.001.90 1.851.851.8520.34 0.61515
    Jun-27   17.001.39 ---19.57 0.51-100
    Jun-27   17.501.19 ---19.44 0.46-100
    Jun-27   18.500.86 ---19.18 0.36-7
    Sep-27   16.501.68 ---20.22 0.56-100
    Sep-27   17.001.44 ---19.91 0.51-100
    Sep-27   17.501.25 ---19.80 0.46-100
    Dec-27   10.006.85 ---25.64 1.00-30
    Dec-27   12.004.93 ---24.06 0.94-4
    Dec-27   13.004.07 ---23.26 0.87-66,405
    Dec-27   14.003.31 ---22.47 0.78-5
    Dec-27   14.502.96 ---22.07 0.74-20,000
    Dec-27   15.002.64 ---21.68 0.70-5
    Dec-27   16.002.05 ---20.88 0.60-26
    Dec-27   16.501.79 ---20.49 0.56-25
    Dec-27   17.001.56 ---20.20 0.51-25
    Dec-27   17.501.37 ---20.09 0.47-25
    Dec-28   16.002.41 ---22.24 0.60-5,000
    Dec-29   15.003.17 ---23.75 0.66-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   14.50- ---18.84 --2
    Oct-25   15.00- ---17.72 --10,003
    Oct-25   15.50- ---16.60 --72,505
    Oct-25   16.00- ---15.47 --60
    Nov-25   15.000.01 ---17.92 -0.02-2
    Nov-25   15.500.02 ---16.81 -0.06-19
    Nov-25   16.000.06 ---15.70 -0.15-3
    Nov-25   16.500.17 0.210.210.2114.59 -0.3212
    Nov-25   17.000.38 ---13.84 -0.58-2
    Dec-25   7.75- ---33.29 --1,700
    Dec-25   9.00- ---30.77 --4
    Dec-25   9.25- ---30.26 --2
    Dec-25   10.00- ---28.74 --4,000
    Dec-25   10.50- ---27.73 --150
    Dec-25   11.00- ---26.72 --307
    Dec-25   11.50- ---25.71 --151
    Dec-25   12.00- ---24.70 --3,326
    Dec-25   12.50- ---23.69 --5,034
    Dec-25   13.00- ---22.68 --2,758
    Dec-25   13.50- ---21.66 -0.01-12,041
    Dec-25   14.000.01 ---20.65 -0.01-317
    Dec-25   14.500.02 ---19.64 -0.03-14,855
    Dec-25   15.000.04 ---18.63 -0.06-21,152
    Dec-25   15.500.08 ---17.62 -0.12-45,366
    Dec-25   16.000.15 ---16.61 -0.22-22,585
    Dec-25   16.500.28 ---15.60 -0.36-5,082
    Dec-25   17.000.50 ---14.91 -0.55-14
    Dec-25   18.001.23 ---14.57 -0.87-2
    Mar-26   11.500.01 ---23.72 -0.01-3
    Mar-26   12.500.02 ---22.19 -0.02-32
    Mar-26   13.000.03 ---21.43 -0.03-54
    Mar-26   13.500.05 ---20.66 -0.05-650
    Mar-26   14.000.08 ---19.90 -0.08-60
    Mar-26   14.500.13 ---19.14 -0.12-156
    Mar-26   15.000.19 ---18.37 -0.17-210
    Mar-26   15.500.29 ---17.61 -0.24-15
    Mar-26   16.000.42 ---16.85 -0.33-151
    Mar-26   16.500.60 ---16.08 -0.44-2
    Mar-26   17.000.85 ---15.55 -0.56-11
    Mar-26   17.501.16 ---15.38 -0.67-1
    Mar-26   20.003.34 ---14.53 -0.98-1
    Mar-26   21.004.33 ---14.20 -1.00-1
    Jun-26   9.00- ---26.25 --1,500
    Jun-26   10.00- ---24.98 --25
    Jun-26   12.000.04 ---22.44 -0.03-3
    Jun-26   13.000.08 ---21.18 -0.06-7,251
    Jun-26   13.500.12 ---20.54 -0.09-305
    Jun-26   14.000.17 ---19.91 -0.12-1,000
    Jun-26   14.500.24 ---19.27 -0.16-182
    Jun-26   15.000.33 ---18.64 -0.21-13,154
    Jun-26   15.500.45 ---18.00 -0.28-156
    Sep-26   9.750.02 ---25.02 -0.01-25
    Sep-26   13.000.19 ---21.41 -0.11-153
    Sep-26   13.500.26 ---20.86 -0.14-4
    Sep-26   14.000.35 ---20.30 -0.18-5
    Sep-26   14.500.44 ---19.75 -0.23-5
    Sep-26   15.500.73 ---18.63 -0.34-8
    Sep-26   16.000.92 ---18.08 -0.41-1
    Dec-26   9.000.01 ---25.12 -0.01-2,000
    Dec-26   9.500.02 ---24.59 -0.01-2
    Dec-26   9.750.03 ---24.33 -0.02-25
    Dec-26   10.500.05 ---23.54 -0.03-502
    Dec-26   11.000.07 ---23.02 -0.04-1,348
    Dec-26   11.500.10 ---22.49 -0.05-26
    Dec-26   12.000.14 ---21.97 -0.07-10,150
    Dec-26   13.000.25 ---20.91 -0.12-21
    Dec-26   13.500.32 ---20.39 -0.16-10,000
    Dec-26   14.000.41 ---19.86 -0.19-15,000
    Dec-26   14.500.53 ---19.34 -0.24-1
    Dec-26   16.001.01 ---17.76 -0.41-21,757
    Dec-26   16.501.23 ---17.24 -0.48-250
    Dec-26   18.002.13 ---16.56 -0.67-1
    Dec-26   21.004.63 ---15.66 -0.93-1
    Mar-27   10.500.08 ---22.89 -0.04-1
    Mar-27   14.000.52 ---19.49 -0.22-1
    Dec-27   9.500.10 ---22.80 -0.04-2,000
    Dec-27   10.000.13 ---22.40 -0.05-5
    Dec-27   11.500.29 ---21.21 -0.11-1,800
    Dec-27   12.000.36 ---20.82 -0.13-30,000
    Dec-27   13.000.56 ---20.02 -0.19-35,000
    Dec-27   14.500.97 ---18.83 -0.31-20,000
    Dec-28   15.001.48 ---17.93 -0.37-5,000









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Nov-25   16.500.52 ---15.08 0.67-100
    Dec-25   9.007.84 ---30.61 1.00-20
    Dec-25   13.503.36 ---21.50 0.99-50
    Dec-25   14.002.87 ---20.49 0.98-456
    Dec-25   15.001.90 ---18.47 0.94-250
    Dec-25   15.501.44 ---17.46 0.88-1
    Dec-25   16.001.01 ---16.45 0.78-36
    Dec-25   16.500.64 ---15.44 0.64-2
    Dec-25   17.000.36 ---14.75 0.46-494
    Dec-25   17.500.18 ---14.58 0.28-1
    Mar-26   16.001.15 ---17.53 0.66-5
    Mar-26   17.000.58 ---16.23 0.45-150
    Jun-26   13.503.39 ---21.47 0.89-2
    Jun-26   14.002.95 ---20.84 0.86-2
    Jun-26   14.502.53 ---20.20 0.82-450
    Mar-27   17.501.00 ---19.00 0.42-2
    Dec-27   12.004.53 ---24.06 0.81-2,000









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   15.00- ---17.72 --1
    Nov-25   15.500.02 ---16.81 -0.06-1
    Dec-25   14.000.01 ---20.65 -0.01-1
    Dec-25   15.500.08 ---17.62 -0.12-200
    Jun-26   15.500.44 ---18.00 -0.27-20
    Sep-26   13.000.19 ---21.41 -0.11-500
    Dec-27   12.000.36 ---20.82 -0.13-2,000




    Previous Close47.9016/10/25
    INDITEX Close 48.24






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   39.608.64 ---28.63 1.00-150
    Oct-25   40.577.67 ---27.77 1.00-151
    Oct-25   41.546.70 ---26.92 1.00-150
    Oct-25   43.464.78 ---25.22 1.00-43
    Oct-25   44.433.81 ---24.36 1.00-1
    Oct-25   45.392.85 ---23.51 1.00-159
    Oct-25   46.361.88 ---22.65 1.00-103
    Oct-25   47.330.92 ---21.79 0.95-1
    Oct-25   48.290.19 ---20.97 0.47-162
    Oct-25   50.23- ---20.37 --13
    Nov-25   42.505.79 ---24.13 0.98-1
    Nov-25   44.433.95 ---22.52 0.91-1
    Nov-25   45.393.10 ---21.71 0.85-3
    Nov-25   46.362.31 ---20.90 0.75-861
    Nov-25   47.331.62 ---20.09 0.63-3
    Nov-25   48.291.07 ---19.31 0.49-7
    Nov-25   50.230.38 0.200.200.2018.67 0.2311
    Nov-25   52.150.09 ---18.03 0.08-1
    Dec-25   33.8114.45 ---35.52 1.00-1
    Dec-25   38.0010.29 ---32.22 0.99-5
    Dec-25   38.649.66 ---31.71 0.98-1
    Dec-25   40.577.81 ---30.19 0.94-27
    Dec-25   41.546.91 ---29.43 0.91-27
    Dec-25   42.506.05 ---28.67 0.87-28
    Dec-25   43.465.22 ---27.92 0.83-25
    Dec-25   44.434.44 ---27.15 0.78-1
    Dec-25   45.393.71 ---26.40 0.72-2,221
    Dec-25   46.363.02 ---25.63 0.66-264
    Dec-25   47.332.41 ---24.87 0.58-439
    Dec-25   48.291.87 ---24.13 0.51-7,265
    Dec-25   50.231.07 ---23.54 0.35-767
    Dec-25   52.150.54 ---22.96 0.21-262
    Dec-25   54.090.25 ---22.37 0.12-138
    Dec-25   56.020.09 ---21.78 0.05-104
    Dec-25   57.950.03 ---21.20 0.02-160
    Dec-25   59.880.01 ---20.61 0.01-301
    Dec-25   61.82- ---20.02 --287
    Dec-25   65.68- ---18.85 --151
    Dec-25   67.61- ---18.26 --151
    Dec-25   69.54- ---17.67 --150
    Dec-25   71.47- ---17.09 --150
    Mar-26   39.149.84 ---31.28 0.87-26
    Mar-26   41.098.17 ---29.70 0.82-2
    Mar-26   42.077.38 ---28.91 0.80-2
    Mar-26   45.994.45 ---25.74 0.65-39
    Mar-26   47.953.20 ---24.15 0.55-58
    Mar-26   48.932.73 ---23.73 0.50-153
    Mar-26   50.881.91 ---23.19 0.40-413
    Mar-26   52.841.27 ---22.65 0.30-511
    Mar-26   54.790.80 ---22.11 0.21-10
    Mar-26   56.750.47 ---21.57 0.14-25
    Mar-26   58.710.26 ---21.03 0.09-150
    Mar-26   60.670.13 ---20.48 0.05-150
    Mar-26   62.620.06 ---19.95 0.03-150
    Mar-26   64.580.03 ---19.40 0.01-300
    Mar-26   66.530.01 ---18.86 0.01-150
    Jun-26   33.2715.39 ---35.18 0.94-291
    Jun-26   34.2514.49 ---34.45 0.93-25
    Jun-26   40.129.41 ---30.11 0.82-25
    Jun-26   42.077.87 ---28.67 0.77-25
    Jun-26   43.057.12 ---27.95 0.74-27
    Jun-26   44.036.38 ---27.22 0.71-26
    Jun-26   46.974.40 ---25.05 0.60-25
    Jun-26   50.882.47 ---23.22 0.42-27
    Jun-26   52.841.75 1.781.781.7822.55 0.34150404
    Jun-26   56.750.79 ---21.23 0.19-10
    Jun-26   58.710.49 ---20.57 0.13-115
    Jun-26   62.620.15 ---19.24 0.05-25
    Sep-26   41.098.92 ---27.75 0.78-25
    Sep-26   42.078.20 ---27.23 0.75-50
    Sep-26   44.036.80 ---26.17 0.69-50
    Sep-26   45.006.18 ---25.65 0.66-25
    Sep-26   45.995.56 ---25.11 0.63-75
    Sep-26   46.974.94 ---24.58 0.59-50
    Sep-26   47.954.41 ---24.06 0.55-50
    Sep-26   48.933.93 ---23.77 0.52-25
    Sep-26   50.883.10 ---23.41 0.44-25
    Sep-26   52.842.41 ---23.04 0.37-25
    Sep-26   54.791.85 1.831.831.8322.68 0.31150275
    Sep-26   56.751.35 1.391.391.3922.31 0.25150150
    Sep-26   60.670.72 ---21.58 0.15-150
    Sep-26   62.620.49 ---21.22 0.11-25
    Dec-26   30.3318.21 ---32.55 0.95-2
    Dec-26   31.3117.30 ---32.07 0.94-2
    Dec-26   36.2113.03 ---29.66 0.87-3
    Dec-26   39.1410.67 ---28.22 0.81-1
    Dec-26   40.129.93 ---27.74 0.79-52
    Dec-26   41.099.23 ---27.27 0.76-25
    Dec-26   45.006.58 ---25.35 0.65-120
    Dec-26   46.975.36 ---24.38 0.59-26
    Dec-26   47.954.84 ---23.90 0.56-25
    Dec-26   48.934.38 ---23.67 0.52-100
    Dec-26   50.883.56 ---23.43 0.46-50
    Dec-26   52.842.89 ---23.19 0.40-25
    Dec-26   54.792.30 ---22.95 0.34-50
    Dec-26   56.751.82 ---22.70 0.28-50
    Dec-26   58.711.41 ---22.46 0.24-630
    Dec-26   62.620.82 ---21.97 0.16-150
    Dec-26   64.580.61 ---21.73 0.12-150
    Dec-26   68.490.32 ---21.24 0.07-1
    Mar-27   64.580.87 ---21.56 0.15-300
    Mar-27   66.530.65 ---21.33 0.12-300
    Jun-27   39.1411.24 ---27.84 0.78-151
    Jun-27   44.037.94 ---25.74 0.67-1
    Jun-27   45.996.72 ---24.90 0.62-25
    Jun-27   50.884.39 ---23.52 0.48-25
    Jun-27   58.711.99 ---22.28 0.28-150
    Jun-27   60.671.62 ---21.96 0.24-155
    Jun-27   62.621.26 ---21.65 0.20-100
    Dec-27   38.1612.37 ---27.70 0.79-25
    Dec-27   39.1411.69 ---27.34 0.77-1
    Dec-27   40.1211.01 ---26.97 0.75-1
    Dec-27   44.038.55 ---25.51 0.66-50
    Dec-27   45.997.39 ---24.78 0.62-25
    Dec-27   47.956.38 ---24.05 0.57-25
    Dec-27   52.844.37 ---23.15 0.45-25
    Dec-27   54.793.68 ---22.81 0.40-25
    Dec-27   62.621.77 ---21.46 0.24-75
    Jun-28   42.609.85 ---25.70 0.69-25
    Jun-28   43.599.26 ---25.40 0.67-25
    Dec-29   44.0010.26 ---24.87 0.66-220









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   34.77- ---32.55 --100
    Oct-25   35.73- ---31.70 --4
    Oct-25   37.67- ---29.99 --517
    Oct-25   38.00- ---29.70 --1
    Oct-25   38.64- ---29.13 --3
    Oct-25   39.60- ---28.28 --150
    Oct-25   40.57- ---27.42 --150
    Oct-25   41.54- ---26.57 --153
    Oct-25   42.50- ---25.72 --150
    Oct-25   43.46- ---24.87 --151
    Oct-25   44.43- ---24.01 --1,145
    Oct-25   45.39- ---23.16 --151
    Oct-25   46.36- ---22.30 --16
    Oct-25   47.330.01 ---21.44 -0.04-1
    Nov-25   33.81- ---30.36 --5
    Nov-25   34.77- ---29.56 --2
    Nov-25   37.67- ---27.14 --258
    Nov-25   38.00- ---26.86 --255
    Nov-25   41.540.03 ---23.90 -0.02-5
    Nov-25   42.500.06 ---23.10 -0.04-2
    Nov-25   43.460.11 ---22.30 -0.07-1
    Nov-25   44.430.19 ---21.49 -0.12-6
    Nov-25   46.360.53 ---19.87 -0.28-1
    Nov-25   47.330.83 ---19.06 -0.39-5
    Nov-25   50.232.53 ---17.64 -0.79-2
    Dec-25   18.36- ---46.39 --1
    Dec-25   21.25- ---44.11 --2
    Dec-25   26.07- ---40.31 --3
    Dec-25   27.04- ---39.55 --150
    Dec-25   28.02- ---38.78 --160
    Dec-25   28.98- ---38.02 --26
    Dec-25   29.94- ---37.27 --125
    Dec-25   30.91- ---36.50 --50
    Dec-25   31.880.01 ---35.74 --125
    Dec-25   32.840.01 ---34.98 --160
    Dec-25   33.810.01 ---34.22 -0.01-152
    Dec-25   34.000.01 ---34.07 -0.01-2,000
    Dec-25   34.770.02 ---33.46 -0.01-1
    Dec-25   35.730.03 ---32.70 -0.01-2
    Dec-25   36.700.04 ---31.94 -0.02-425
    Dec-25   37.670.07 ---31.18 -0.03-390
    Dec-25   38.000.08 ---30.92 -0.03-2,013
    Dec-25   38.640.09 ---30.41 -0.04-12
    Dec-25   39.600.14 ---29.66 -0.05-18
    Dec-25   40.570.19 ---28.89 -0.07-141
    Dec-25   41.540.27 ---28.13 -0.10-3,106
    Dec-25   42.500.38 ---27.37 -0.13-52
    Dec-25   43.460.50 ---26.62 -0.17-306
    Dec-25   44.430.69 ---25.85 -0.22-155
    Dec-25   45.390.90 ---25.10 -0.27-134
    Dec-25   46.361.18 ---24.33 -0.34-215
    Dec-25   47.331.54 ---23.57 -0.42-26
    Dec-25   48.291.95 ---22.83 -0.50-1,000
    Dec-25   50.233.10 3.383.403.3822.24 -0.672771
    Dec-25   52.154.54 ---21.66 -0.81-128
    Mar-26   28.370.05 ---37.73 -0.01-2
    Mar-26   29.350.06 ---36.94 -0.01-150
    Mar-26   30.330.08 ---36.15 -0.02-150
    Mar-26   31.310.11 ---35.36 -0.02-150
    Mar-26   32.290.13 ---34.56 -0.03-150
    Mar-26   35.230.25 ---32.19 -0.05-1
    Mar-26   36.210.31 ---31.40 -0.07-1
    Mar-26   37.180.38 ---30.61 -0.08-1
    Mar-26   38.160.45 ---29.82 -0.09-17
    Mar-26   39.140.56 ---29.03 -0.11-2,002
    Mar-26   40.120.67 ---28.23 -0.14-7
    Mar-26   41.090.79 ---27.45 -0.16-105
    Mar-26   42.070.96 ---26.66 -0.19-307
    Mar-26   43.051.14 ---25.87 -0.22-16
    Mar-26   44.031.35 ---25.07 -0.26-25
    Mar-26   45.001.60 ---24.29 -0.30-5
    Mar-26   45.991.86 ---23.49 -0.35-3
    Mar-26   46.972.21 ---22.70 -0.40-25
    Jun-26   26.420.11 ---37.37 -0.02-1
    Jun-26   27.400.14 ---36.65 -0.02-1
    Jun-26   32.290.36 ---33.03 -0.06-11
    Jun-26   33.270.43 ---32.31 -0.07-25
    Jun-26   34.250.51 ---31.58 -0.08-10
    Jun-26   37.180.81 ---29.42 -0.13-2
    Jun-26   38.160.93 ---28.69 -0.14-25
    Jun-26   39.141.08 ---27.97 -0.17-1
    Jun-26   40.121.25 ---27.24 -0.19-2
    Jun-26   43.051.87 1.851.851.8525.08 -0.28150150
    Jun-26   45.002.41 ---23.64 -0.35-2,050
    Jun-26   45.992.74 ---22.90 -0.39-50
    Jun-26   46.973.08 ---22.18 -0.43-50
    Jun-26   47.953.51 ---21.45 -0.48-53
    Jun-26   48.933.98 ---21.01 -0.53-100
    Jun-26   50.885.13 ---20.35 -0.62-50
    Jun-26   52.846.44 ---19.68 -0.72-25
    Jun-26   54.797.91 ---19.02 -0.80-25
    Jun-26   58.7111.25 ---17.70 -0.92-150
    Jun-26   60.6713.07 ---17.03 -0.96-150
    Jun-26   62.6214.93 ---16.37 -0.98-150
    Jun-26   64.5816.84 ---15.71 -0.99-150
    Sep-26   36.210.88 ---28.03 -0.12-1
    Sep-26   37.181.00 ---27.51 -0.14-25
    Sep-26   39.141.35 ---26.45 -0.18-25
    Sep-26   40.121.54 ---25.93 -0.20-26
    Sep-26   41.091.73 ---25.40 -0.23-28
    Sep-26   42.072.00 ---24.88 -0.26-200
    Sep-26   43.052.26 ---24.35 -0.29-300
    Sep-26   44.032.53 ---23.82 -0.32-25
    Sep-26   45.002.87 ---23.30 -0.35-50
    Sep-26   45.993.23 3.303.303.3022.76 -0.39254
    Sep-26   46.973.59 ---22.23 -0.43-75
    Sep-26   47.954.04 ---21.71 -0.47-25
    Sep-26   48.934.54 ---21.42 -0.51-75
    Sep-26   50.885.68 ---21.06 -0.59-50
    Sep-26   52.846.95 ---20.69 -0.67-25
    Sep-26   54.798.39 ---20.33 -0.74-25
    Dec-26   32.290.64 ---29.51 -0.08-1
    Dec-26   33.270.75 ---29.02 -0.09-25
    Dec-26   35.231.01 ---28.06 -0.12-25
    Dec-26   36.211.13 ---27.58 -0.14-25
    Dec-26   37.181.32 ---27.11 -0.16-150
    Dec-26   38.161.51 ---26.63 -0.18-300
    Dec-26   39.141.69 ---26.14 -0.20-300
    Dec-26   41.092.15 ---25.19 -0.25-1
    Dec-26   42.072.42 ---24.71 -0.27-76
    Dec-26   43.052.68 ---24.23 -0.30-150
    Dec-26   44.033.00 ---23.75 -0.33-75
    Dec-26   45.003.34 ---23.27 -0.36-50
    Dec-26   45.993.70 ---22.78 -0.39-25
    Dec-26   46.974.07 ---22.30 -0.43-50
    Dec-26   47.954.52 ---21.82 -0.46-50
    Dec-26   48.935.02 ---21.59 -0.50-75
    Dec-26   50.886.16 ---21.35 -0.57-50
    Dec-26   52.847.42 ---21.11 -0.64-25
    Dec-26   54.798.83 ---20.87 -0.70-25
    Dec-26   56.7510.30 ---20.62 -0.76-25
    Dec-26   60.6713.58 ---20.13 -0.86-176
    Mar-27   36.211.35 ---26.82 -0.15-25
    Mar-27   37.181.54 ---26.37 -0.17-25
    Mar-27   41.092.42 ---24.56 -0.25-3
    Mar-27   42.072.68 ---24.11 -0.28-1
    Mar-27   45.003.63 ---22.75 -0.36-2
    Jun-27   26.420.41 ---30.72 -0.05-1
    Jun-27   31.310.91 ---28.62 -0.10-150
    Jun-27   34.251.33 ---27.36 -0.14-200
    Jun-27   35.231.52 ---26.94 -0.15-180
    Jun-27   37.181.90 ---26.11 -0.19-25
    Jun-27   39.142.37 ---25.27 -0.23-25
    Jun-27   40.122.63 ---24.85 -0.25-2
    Jun-27   41.092.89 ---24.43 -0.27-1
    Jun-27   42.073.16 ---24.01 -0.30-177
    Jun-27   43.053.51 ---23.59 -0.32-150
    Jun-27   44.033.86 ---23.17 -0.35-150
    Jun-27   45.004.20 ---22.76 -0.38-50
    Jun-27   46.975.00 ---21.91 -0.43-25
    Jun-27   47.955.44 ---21.49 -0.46-150
    Jun-27   48.935.93 ---21.26 -0.50-150
    Jun-27   52.848.27 ---20.64 -0.61-150
    Jun-27   56.7511.00 ---20.02 -0.72-25
    Jun-27   66.5319.15 ---18.46 -0.91-1
    Sep-27   44.034.15 ---23.06 -0.35-25
    Sep-27   45.004.49 ---22.66 -0.38-25
    Sep-27   45.994.85 ---22.26 -0.40-25
    Sep-27   46.975.30 ---21.86 -0.43-25
    Dec-27   21.530.24 ---31.23 -0.03-2
    Dec-27   37.182.30 ---25.39 -0.20-25
    Dec-27   38.162.56 ---25.02 -0.22-25
    Dec-27   44.034.39 ---22.83 -0.35-10
    Dec-27   45.995.13 ---22.10 -0.40-1,100
    Dec-27   46.975.57 ---21.73 -0.43-150
    Dec-27   47.956.02 6.166.166.1621.37 -0.451301
    Dec-27   48.936.50 ---21.14 -0.48-150
    Dec-27   50.887.59 ---20.80 -0.53-300
    Dec-27   52.848.79 ---20.47 -0.59-300
    Dec-27   54.7910.05 ---20.13 -0.64-450
    Dec-27   56.7511.42 ---19.79 -0.69-450
    Jun-28   43.594.87 ---22.93 -0.35-25
    Jun-28   44.585.23 ---22.62 -0.37-25
    Jun-28   45.575.65 ---22.31 -0.39-25
    Jun-28   48.547.01 ---21.43 -0.46-25
    Dec-29   44.006.54 ---23.51 -0.35-220









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   46.361.88 1.151.151.1522.65 1.002-
    Oct-25   47.330.92 0.700.700.7021.79 0.9510-
    Oct-25 w5   48.290.59 ---18.65 0.44-15
    Nov-25   46.362.26 1.851.851.8520.90 0.722152
    Dec-25   56.020.10 ---21.78 0.05-8
    Mar-26   41.098.17 ---29.70 0.82-2
    Mar-26   50.881.90 ---23.19 0.39-150
    Mar-26   60.670.14 ---20.48 0.05-150
    Jun-26   42.077.54 ---28.67 0.73-2
    Jun-26   52.841.69 ---22.55 0.32-30









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   38.64- ---29.13 --50
    Oct-25   40.57- ---27.42 --240
    Oct-25   42.50- ---25.72 --95
    Oct-25   44.43- ---24.01 --2
    Oct-25 w5   45.390.08 ---20.47 -0.09-15
    Nov-25   47.330.82 ---19.06 -0.39-1
    Dec-25   38.000.08 ---30.92 -0.03-10
    Dec-25   43.460.51 ---26.62 -0.17-332
    Dec-25   44.430.68 ---25.85 -0.22-1
    Dec-25   48.291.93 ---22.83 -0.49-1
    Mar-26   43.051.13 ---25.87 -0.22-20
    Mar-26   46.972.17 ---22.70 -0.39-6
    Jun-26   48.933.93 ---21.01 -0.52-10
    Jun-26   50.885.06 ---20.35 -0.61-4
    Sep-26   42.071.96 ---24.88 -0.25-150
    Sep-26   43.052.22 ---24.35 -0.28-150




    Previous Close42.2016/10/25
    INDRA Close 43.28






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   35.008.28 ---50.52 1.00-12
    Oct-25   36.007.28 ---49.64 1.00-1
    Oct-25   37.006.28 ---48.76 1.00-6
    Oct-25   38.005.28 ---47.89 1.00-3
    Oct-25   39.004.28 ---47.01 1.00-3
    Oct-25   40.003.28 ---46.13 1.00-34
    Oct-25   41.002.29 ---45.25 0.99-2
    Oct-25   42.001.33 1.301.301.3044.37 0.9035
    Nov-25   36.007.53 ---41.67 0.93-2
    Nov-25   38.005.75 ---40.15 0.87-5
    Nov-25   40.004.13 ---38.62 0.77-4
    Nov-25   43.002.16 ---36.33 0.55-6
    Nov-25   44.001.69 ---36.00 0.47-1,476
    Nov-25   45.001.28 ---35.83 0.39-6
    Nov-25   47.000.71 0.510.510.5135.49 0.2511
    Dec-25   18.5024.84 ---52.19 1.00-2
    Dec-25   22.0021.36 ---49.68 1.00-25
    Dec-25   23.0020.36 ---48.97 1.00-66
    Dec-25   25.0018.37 ---47.53 1.00-20
    Dec-25   26.0017.38 ---46.82 1.00-15
    Dec-25   28.0015.40 ---45.38 0.99-10
    Dec-25   30.0013.44 ---43.95 0.98-34
    Dec-25   32.0011.51 12.3012.3012.3042.52 0.96110
    Dec-25   33.0010.56 ---41.80 0.95-10
    Dec-25   34.009.63 ---41.09 0.93-2
    Dec-25   35.008.72 ---40.37 0.91-2
    Dec-25   37.006.98 ---38.94 0.86-10
    Dec-25   38.006.15 ---38.22 0.82-500
    Dec-25   40.004.63 4.204.204.2036.79 0.733181
    Dec-25   41.003.95 ---36.07 0.68-40
    Dec-25   42.003.31 ---35.36 0.62-210
    Dec-25   44.002.25 ---34.35 0.49-20
    Dec-25   45.001.82 ---34.21 0.43-18
    Dec-25   46.001.48 ---34.08 0.37-25
    Dec-25   47.001.16 ---33.95 0.31-2
    Dec-25   50.000.56 ---33.56 0.18-4
    Dec-25   52.000.32 ---33.30 0.11-3
    Mar-26   25.0018.56 ---42.14 0.99-6
    Mar-26   32.0012.05 ---38.90 0.91-8
    Mar-26   35.009.52 ---37.52 0.85-10
    Mar-26   36.008.75 ---37.05 0.82-28
    Mar-26   38.007.24 ---36.13 0.76-5
    Mar-26   39.006.56 ---35.67 0.72-1,000
    Mar-26   40.005.89 ---35.21 0.69-500
    Mar-26   41.005.26 ---34.74 0.65-25
    Mar-26   44.003.65 ---33.60 0.53-25
    Mar-26   45.003.22 ---33.48 0.49-4
    Mar-26   50.001.61 1.841.841.8432.86 0.3022
    Jun-26   23.0020.69 ---40.95 0.98-117
    Jun-26   35.0010.28 ---36.51 0.82-29
    Jun-26   37.008.81 8.508.508.5035.77 0.7778
    Jun-26   38.008.15 ---35.40 0.74-18
    Jun-26   42.005.71 ---33.92 0.62-8
    Jun-26   44.004.69 ---33.38 0.55-20
    Jun-26   47.003.47 ---33.11 0.45-204
    Sep-26   39.008.06 ---34.45 0.70-1
    Sep-26   50.003.13 ---31.90 0.39-10
    Dec-26   30.0014.83 14.3714.3714.3735.63 0.882525
    Dec-26   31.0014.03 13.5813.5813.5835.42 0.872525
    Dec-26   32.0013.30 12.8212.8212.8235.20 0.852525
    Dec-26   35.0011.13 ---34.56 0.79-41
    Dec-26   40.008.08 ---33.48 0.67-5
    Dec-26   44.006.04 ---32.66 0.57-5
    Dec-26   45.005.63 ---32.51 0.54-1
    Jun-27   45.006.69 ---31.34 0.57-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   28.00- ---55.66 --1
    Oct-25   30.00- ---53.90 --6
    Oct-25   31.00- ---53.02 --6
    Oct-25   32.00- ---52.14 --1
    Oct-25   34.00- ---50.39 --21
    Oct-25   35.00- ---49.51 --7
    Oct-25   36.00- ---48.63 --10
    Oct-25   37.00- ---47.75 --11
    Oct-25   38.00- ---46.88 --71
    Oct-25   41.00- ---44.24 -0.01-1
    Oct-25   43.000.26 0.630.630.6342.49 -0.3811
    Nov-25   28.00- ---45.84 --1
    Nov-25   30.000.01 ---44.32 --1
    Nov-25   32.000.02 ---42.79 -0.01-11
    Nov-25   33.000.04 ---42.03 -0.02-14
    Nov-25   34.000.06 ---41.27 -0.03-6
    Nov-25   35.000.10 ---40.50 -0.04-2
    Nov-25   36.000.15 ---39.74 -0.06-1
    Nov-25   37.000.23 ---38.98 -0.09-11
    Nov-25   40.000.70 ---36.69 -0.23-1
    Nov-25   41.000.96 ---35.93 -0.29-2
    Dec-25   14.00- ---53.96 --2
    Dec-25   14.50- ---53.60 --64
    Dec-25   15.50- ---52.89 --10
    Dec-25   16.00- ---52.53 --3
    Dec-25   16.50- ---52.17 --3
    Dec-25   17.00- ---51.81 --10
    Dec-25   18.00- ---51.10 --6
    Dec-25   19.00- ---50.38 --15
    Dec-25   20.00- ---49.66 --16
    Dec-25   21.00- ---48.95 --265
    Dec-25   22.00- ---48.23 --44
    Dec-25   23.00- ---47.52 --11
    Dec-25   24.00- ---46.80 --47
    Dec-25   25.00- ---46.08 --47
    Dec-25   26.000.01 ---45.37 --1
    Dec-25   27.000.01 ---44.65 --1
    Dec-25   28.000.02 ---43.93 -0.01-25
    Dec-25   29.000.03 ---43.22 -0.01-6
    Dec-25   30.000.04 ---42.50 -0.01-16
    Dec-25   31.000.07 ---41.79 -0.02-15
    Dec-25   32.000.10 ---41.07 -0.03-33
    Dec-25   33.000.14 ---40.35 -0.04-5,015
    Dec-25   34.000.20 ---39.64 -0.06-7
    Dec-25   35.000.28 ---38.92 -0.08-25
    Dec-25   36.000.38 ---38.20 -0.10-25
    Dec-25   37.000.52 ---37.49 -0.14-1
    Dec-25   38.000.67 ---36.77 -0.17-76
    Dec-25   39.000.89 ---36.06 -0.22-5
    Dec-25   40.001.13 1.001.001.0035.34 -0.271313
    Dec-25   43.002.20 2.162.222.1633.19 -0.4531
    Mar-26   18.00- ---44.08 --20
    Mar-26   20.000.01 ---43.16 --2
    Mar-26   21.000.01 ---42.70 --3
    Mar-26   23.000.03 ---41.77 -0.01-2
    Mar-26   24.000.04 ---41.31 -0.01-8
    Mar-26   25.000.06 ---40.85 -0.01-15
    Mar-26   26.000.08 ---40.39 -0.02-20
    Mar-26   29.000.21 ---39.00 -0.04-4
    Mar-26   30.000.27 ---38.54 -0.05-45
    Mar-26   32.000.46 ---37.61 -0.08-30
    Mar-26   34.000.72 0.700.700.7036.69 -0.1211
    Mar-26   35.000.88 ---36.23 -0.15-11
    Mar-26   36.001.07 1.001.001.0035.76 -0.17126
    Mar-26   38.001.53 ---34.84 -0.24-25
    Mar-26   40.002.17 ---33.92 -0.31-1
    Jun-26   20.000.03 ---41.03 -0.01-1
    Jun-26   26.000.23 ---38.81 -0.04-25
    Jun-26   27.000.29 ---38.44 -0.05-25
    Jun-26   28.000.37 ---38.07 -0.06-18
    Jun-26   30.000.58 ---37.33 -0.08-32
    Jun-26   31.000.71 ---36.96 -0.10-11
    Jun-26   32.000.87 ---36.59 -0.12-10
    Jun-26   34.001.22 ---35.85 -0.16-4
    Jun-26   35.001.46 ---35.48 -0.18-10
    Sep-26   20.000.07 ---39.28 -0.01-1
    Sep-26   24.000.26 ---38.20 -0.03-4
    Sep-26   26.000.41 ---37.66 -0.05-4
    Sep-26   30.000.93 ---36.58 -0.11-45
    Sep-26   31.001.10 ---36.31 -0.12-50
    Dec-26   35.002.32 ---34.22 -0.21-1




    Previous Close59.8016/10/25
    LABORAT. ROVI Close 60.25






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   60.000.46 ---25.16 0.63-14
    Oct-25   62.00- ---24.93 0.01-7
    Nov-25   58.003.72 ---31.53 0.67-10
    Nov-25   60.002.52 ---30.77 0.54-20
    Nov-25   62.001.62 ---30.55 0.41-1
    Nov-25   64.001.00 ---30.41 0.29-20
    Dec-25   60.003.13 ---28.69 0.55-2
    Dec-25   62.002.21 ---28.44 0.44-18
    Mar-26   62.003.68 ---26.71 0.49-3
    Jun-26   70.002.26 ---26.26 0.30-8
    Sep-26   56.008.69 ---27.83 0.68-1
    Sep-26   60.006.56 ---27.57 0.58-3









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   52.00- ---27.59 --5
    Oct-25   60.000.20 ---24.76 -0.37-20
    Nov-25   52.000.22 ---33.77 -0.07-1
    Dec-25   48.000.15 ---32.81 -0.04-5
    Dec-25   49.000.20 ---32.50 -0.05-5
    Dec-25   50.000.27 ---32.20 -0.07-5
    Dec-25   52.000.48 ---31.59 -0.11-5
    Dec-25   54.000.79 ---30.98 -0.18-5
    Dec-25   56.001.25 ---30.37 -0.25-5
    Dec-25   60.002.73 ---29.16 -0.45-1
    Dec-25   62.003.82 ---28.91 -0.56-5
    Mar-26   50.000.85 ---29.11 -0.13-5
    Mar-26   52.001.23 ---28.81 -0.18-5
    Mar-26   60.003.99 ---27.62 -0.44-3
    Mar-26   64.006.27 ---27.23 -0.59-5
    Jun-26   56.003.20 ---27.83 -0.32-1




    Previous Close4.0016/10/25
    MAPFRE Close 4.01






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   3.500.51 0.500.500.5020.76 1.005-
    Oct-25   4.10- ---20.02 0.02-21
    Nov-25   3.500.52 ---22.24 0.98-3
    Nov-25   4.200.04 ---21.22 0.27-20
    Dec-25   2.901.12 ---25.73 1.00-3
    Dec-25   3.100.92 ---25.39 1.00-40
    Dec-25   3.300.72 ---25.06 0.99-20
    Dec-25   3.400.62 ---24.89 0.97-8
    Dec-25   3.500.53 ---24.73 0.95-7
    Dec-25   3.600.44 ---24.56 0.90-790
    Dec-25   3.800.27 ---24.23 0.75-1
    Dec-25   3.900.21 ---24.06 0.64-8
    Dec-25   4.000.15 ---23.90 0.53-21
    Dec-25   4.100.11 ---23.72 0.42-80
    Dec-25   4.200.07 ---23.53 0.32-50
    Mar-26   3.100.92 ---25.27 0.99-2
    Mar-26   3.300.73 ---24.92 0.94-12
    Mar-26   3.400.64 ---24.74 0.90-20
    Mar-26   3.500.55 ---24.57 0.85-3
    Mar-26   3.600.48 ---24.40 0.79-11
    Mar-26   3.700.41 ---24.22 0.72-13
    Mar-26   3.800.34 ---24.05 0.65-1
    Mar-26   3.900.28 ---23.87 0.58-200
    Mar-26   4.000.23 ---23.70 0.52-27
    Jun-26   3.500.57 ---22.51 0.81-5
    Jun-26   3.600.50 ---22.38 0.76-5
    Jun-26   3.700.43 ---22.24 0.70-5
    Jun-26   3.800.37 ---22.11 0.64-1
    Jun-26   4.000.26 0.300.300.3021.84 0.531-
    Jun-26   4.600.07 ---21.00 0.21-2
    Sep-26   4.300.20 ---23.06 0.39-5
    Sep-26   4.400.17 ---22.96 0.35-3
    Sep-26   4.500.15 ---22.86 0.31-3









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   3.80- ---20.59 --1
    Nov-25   3.800.03 ---21.89 -0.20-3
    Dec-25   2.40- ---23.92 --8
    Dec-25   2.50- ---23.75 --13
    Dec-25   3.00- ---22.92 --31
    Dec-25   3.10- ---22.75 --6
    Dec-25   3.20- ---22.59 -0.01-3
    Dec-25   3.400.01 ---22.25 -0.05-200
    Dec-25   3.500.02 ---22.09 -0.09-100
    Dec-25   3.700.05 ---21.76 -0.22-21
    Dec-25   3.800.08 ---21.59 -0.32-7
    Dec-25   3.900.12 ---21.42 -0.43-3
    Mar-26   2.80- ---21.44 -0.01-5
    Mar-26   3.100.01 ---20.92 -0.03-6
    Mar-26   3.200.01 ---20.74 -0.05-5
    Mar-26   3.500.04 ---20.22 -0.15-1
    Mar-26   4.000.22 ---19.35 -0.51-150
    Mar-26   4.100.27 ---19.19 -0.59-150
    Jun-26   2.00- ---20.47 --3
    Jun-26   3.000.01 ---19.14 -0.04-15
    Jun-26   3.600.11 ---18.35 -0.28-5
    Jun-26   4.000.29 ---17.81 -0.55-1
    Sep-26   3.600.18 ---21.63 -0.31-5
    Sep-26   3.700.22 ---21.54 -0.36-15




    Previous Close7.1816/10/25
    MELIA HOTELS Close 7.17






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Nov-25   8.000.02 ---24.01 0.08-7
    Dec-25   5.501.69 ---26.72 0.99-71
    Dec-25   7.250.28 ---25.15 0.49-50
    Mar-26   7.500.34 ---24.30 0.44-15
    Sep-26   8.000.40 ---25.88 0.38-2,000









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   7.250.09 ---22.86 -0.82-5
    Nov-25   6.750.06 ---24.01 -0.20-5
    Dec-25   5.50- ---26.43 -0.01-1
    Dec-25   6.000.01 ---25.98 -0.04-5
    Dec-25   6.750.12 ---25.32 -0.26-25
    Dec-25   7.000.21 ---25.10 -0.38-2
    Jun-26   8.001.04 ---23.79 -0.67-6




    Previous Close13.2616/10/25
    MERLIN Close 13.61






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   12.501.11 ---21.94 1.00-2
    Nov-25   12.501.18 1.101.101.1022.01 0.904-
    Dec-25   10.003.63 ---25.05 1.00-28
    Dec-25   12.001.66 ---22.31 0.95-16
    Dec-25   13.500.48 0.390.390.3920.25 0.56227
    Mar-26   6.257.37 ---29.20 1.00-1
    Mar-26   8.505.13 ---26.89 1.00-1
    Mar-26   13.001.06 ---22.26 0.64-50
    Mar-26   13.500.77 ---21.74 0.54-14,900
    Jun-26   10.003.64 ---24.87 0.99-5
    Jun-26   11.002.70 ---24.02 0.92-6
    Jun-26   13.500.94 ---21.87 0.54-25
    Jun-26   14.000.72 ---21.72 0.45-5,000
    Jun-26   14.500.54 ---21.65 0.37-7









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   12.00- ---23.78 --5
    Oct-25   12.50- ---22.96 --2
    Nov-25   12.500.06 ---23.72 -0.11-15
    Dec-25   8.75- ---28.36 --1
    Dec-25   9.00- ---28.01 --500
    Dec-25   9.50- ---27.33 --100
    Dec-25   9.75- ---26.98 --25
    Dec-25   11.000.01 ---25.27 -0.03-1
    Dec-25   13.000.31 ---22.53 -0.34-2
    Mar-26   10.000.02 ---24.88 -0.03-5
    Mar-26   13.000.53 ---21.80 -0.37-13
    Jun-26   8.750.01 ---24.90 -0.01-1
    Jun-26   11.000.18 ---22.97 -0.13-514
    Jun-26   12.000.40 ---22.11 -0.25-12
    Jun-26   14.001.28 ---20.67 -0.58-2
    Sep-26   10.000.12 ---23.40 -0.08-1
    Dec-27   12.501.32 ---21.72 -0.39-5,000









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   11.000.01 ---25.27 -0.03-1




    Previous Close26.3016/10/25
    NATURGY Close 26.50






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   26.000.51 ---22.24 0.95-121
    Oct-25   27.000.01 ---20.95 0.04-40
    Nov-25   26.000.99 ---25.78 0.62-8
    Nov-25   27.000.48 0.300.350.3024.43 0.3934
    Nov-25   28.000.19 ---23.30 0.19-6
    Dec-25   20.006.52 ---33.91 1.00-1
    Dec-25   25.001.87 ---27.06 0.73-50
    Dec-25   26.001.20 ---25.69 0.57-15
    Dec-25   27.000.71 ---24.58 0.40-158
    Dec-25   28.000.39 ---23.74 0.26-32
    Dec-25   29.000.18 ---22.89 0.14-247
    Dec-25   30.000.08 ---22.05 0.07-13
    Mar-26   23.003.71 ---24.83 0.85-2
    Mar-26   24.002.90 ---23.74 0.76-149
    Mar-26   25.002.18 ---22.64 0.66-2
    Mar-26   26.001.56 ---21.55 0.55-5
    Mar-26   27.001.07 ---20.71 0.44-40
    Mar-26   28.000.70 ---20.13 0.33-30
    Mar-26   29.000.43 ---19.55 0.23-2
    Mar-26   30.000.24 ---18.97 0.15-5
    Mar-26   32.000.06 ---17.82 0.05-2
    Jun-26   25.002.35 ---22.19 0.64-270
    Jun-26   26.001.76 ---21.28 0.54-55
    Jun-26   27.001.28 ---20.60 0.45-75
    Jun-26   28.000.90 ---20.13 0.35-26
    Jun-26   31.000.25 ---18.74 0.13-10
    Jun-26   32.000.15 ---18.27 0.09-1
    Sep-26   27.001.47 ---20.92 0.45-1,001









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   23.00- ---24.63 --1
    Oct-25   24.00- ---23.25 --1
    Oct-25   25.00- ---21.87 --6
    Oct-25   26.00- ---20.48 -0.04-106
    Oct-25   27.000.50 ---19.19 -0.97-1
    Nov-25   24.000.06 ---19.32 -0.08-1
    Nov-25   25.000.20 ---17.76 -0.22-62
    Nov-25   26.000.51 ---16.20 -0.48-72
    Nov-25   27.001.12 ---14.85 -0.78-25
    Dec-25   17.00- ---32.12 --4
    Dec-25   18.50- ---30.06 --1
    Dec-25   19.500.01 ---28.69 -0.01-1
    Dec-25   20.000.01 ---28.00 -0.01-127
    Dec-25   22.000.06 ---25.26 -0.05-2
    Dec-25   23.000.12 ---23.89 -0.10-15
    Dec-25   24.000.24 ---22.52 -0.18-12
    Dec-25   25.000.47 ---21.15 -0.30-110
    Dec-25   26.000.82 ---19.78 -0.47-69
    Dec-25   27.001.38 ---18.67 -0.66-23
    Dec-25   28.002.12 ---17.83 -0.83-1
    Dec-25   34.007.96 ---12.77 -1.00-2
    Mar-26   16.500.01 ---30.68 -0.01-1
    Mar-26   18.500.05 ---28.49 -0.02-3
    Mar-26   20.000.11 ---26.85 -0.05-246
    Mar-26   21.000.18 ---25.76 -0.08-118
    Mar-26   24.000.62 ---22.48 -0.25-505
    Mar-26   27.001.79 ---19.45 -0.58-11
    Jun-26   18.500.13 ---26.19 -0.05-1
    Jun-26   21.000.36 ---23.92 -0.13-50
    Jun-26   22.000.52 ---23.02 -0.18-11
    Jun-26   24.001.00 ---21.20 -0.32-8
    Jun-26   25.001.35 ---20.30 -0.40-14
    Jun-26   27.002.33 ---18.71 -0.60-10
    Sep-26   19.000.27 ---24.25 -0.09-25
    Sep-26   19.500.33 ---23.87 -0.11-25
    Sep-26   20.000.40 ---23.50 -0.13-25
    Sep-26   21.000.56 ---22.76 -0.17-26
    Sep-26   22.000.76 ---22.02 -0.22-25
    Sep-26   23.001.03 ---21.28 -0.29-25
    Sep-26   24.001.36 ---20.54 -0.36-2
    Mar-27   26.002.77 ---18.85 -0.53-190




    Previous Close0.4716/10/25
    OBRASCON HUARTE Close 0.48






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   0.350.13 ---46.36 0.96-5
    Mar-26   0.300.18 ---44.60 0.96-10
    Mar-26   0.390.11 ---44.29 0.81-50




    Previous Close81.1516/10/25
    PHARMA MAR Close 82.20






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   74.0010.92 ---43.97 0.75-4
    Dec-25   76.009.53 ---42.97 0.71-1
    Dec-25   78.008.13 ---41.96 0.66-1
    Dec-25   80.006.92 ---40.96 0.60-1
    Dec-25   82.005.73 ---39.95 0.55-1
    Dec-25   88.003.26 ---38.96 0.38-1
    Dec-25   92.002.10 ---38.34 0.28-2
    Dec-25   94.001.63 ---38.03 0.23-1
    Dec-25   96.001.29 ---37.72 0.19-2
    Dec-25   98.000.97 ---37.42 0.15-1
    Dec-25   100.000.75 ---37.11 0.12-1
    Mar-26   76.0013.37 ---46.70 0.67-1
    Mar-26   78.0012.26 ---46.15 0.64-2
    Mar-26   80.0011.14 ---45.60 0.61-2
    Mar-26   82.0010.02 ---45.05 0.57-1
    Mar-26   100.004.04 ---43.91 0.31-1
    Jun-26   64.0023.21 ---47.31 0.81-1
    Jun-26   68.0020.49 ---46.62 0.76-1
    Jun-26   70.0019.22 ---46.27 0.74-1
    Jun-26   72.0017.94 ---45.92 0.72-1
    Jun-26   76.0015.62 ---45.22 0.67-1
    Jun-26   100.006.27 ---43.63 0.37-1
    Jun-26   120.002.76 ---43.07 0.20-1
    Sep-26   92.0010.17 ---43.26 0.48-1
    Sep-26   120.004.03 ---42.58 0.24-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   21.00- ---70.59 --45
    Dec-25   22.00- ---70.09 --45
    Dec-25   23.00- ---69.59 --15
    Dec-25   24.00- ---69.09 --20
    Dec-25   25.00- ---68.58 --10
    Dec-25   26.00- ---68.08 --15
    Dec-25   78.003.67 ---41.93 -0.34-4
    Dec-25   82.005.26 ---39.92 -0.45-1
    Dec-25   84.006.35 ---39.54 -0.51-3
    Mar-26   27.000.01 ---60.23 --5
    Mar-26   80.008.32 ---45.62 -0.40-1
    Mar-26   110.0029.42 ---43.32 -0.82-1
    Jun-26   76.008.67 ---45.92 -0.34-1
    Jun-26   78.009.59 ---45.57 -0.36-1
    Sep-26   74.009.60 ---45.52 -0.32-1
    Sep-26   78.0011.49 ---45.01 -0.36-1
    Sep-26   80.0012.43 ---44.75 -0.39-1
    Sep-26   88.0017.08 ---44.32 -0.47-3




    Previous Close13.7016/10/25
    PUIG Close 13.78






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   14.50- ---28.95 --20
    Oct-25   16.00- ---27.21 --5
    Nov-25   14.000.46 0.600.600.6031.48 0.4625
    Nov-25   14.500.27 ---30.89 0.32-25
    Nov-25   15.000.15 ---30.29 0.21-5
    Nov-25   16.500.01 ---28.52 0.03-5
    Nov-25   18.00- ---26.74 --10
    Dec-25   10.003.83 ---38.05 0.98-2
    Dec-25   12.501.59 1.601.601.6034.06 0.7844
    Dec-25   14.000.66 ---31.82 0.49-1
    Dec-25   14.500.46 0.550.550.5531.38 0.3938
    Dec-25   15.000.30 ---30.93 0.29-265
    Dec-25   15.500.19 ---30.48 0.20-15
    Dec-25   19.00- ---27.35 --1
    Mar-26   11.003.29 ---43.87 0.83-1
    Mar-26   11.502.91 ---43.34 0.79-1
    Mar-26   13.501.67 ---41.21 0.60-2
    Mar-26   14.501.22 ---40.74 0.49-70
    Mar-26   15.001.03 0.900.900.9040.61 0.4412
    Mar-26   15.500.88 ---40.49 0.39-5
    Mar-26   16.000.73 ---40.37 0.34-3
    Mar-26   16.500.62 ---40.25 0.30-2
    Mar-26   19.000.23 ---39.65 0.14-1
    Jun-26   13.002.08 ---37.67 0.65-17
    Jun-26   14.001.58 ---37.07 0.55-14
    Jun-26   15.001.19 ---36.92 0.46-1
    Jun-26   16.000.88 ---36.78 0.37-12
    Jun-26   17.500.55 ---36.56 0.26-85
    Sep-26   11.003.41 ---36.36 0.82-1
    Sep-26   14.501.48 ---34.74 0.51-3
    Jun-27   15.501.36 ---29.76 0.45-4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   13.500.01 ---28.05 -0.08-2
    Oct-25   14.000.23 ---27.30 -0.86-15
    Nov-25   12.000.06 ---33.63 -0.08-1
    Nov-25   12.500.12 ---32.73 -0.16-16
    Nov-25   13.000.23 ---31.84 -0.26-45
    Nov-25   13.500.40 ---30.94 -0.39-21
    Nov-25   14.000.63 ---30.18 -0.54-5
    Nov-25   14.500.95 ---29.59 -0.69-2
    Nov-25   15.001.33 ---28.99 -0.81-2
    Nov-25   15.501.76 ---28.40 -0.90-5
    Dec-25   11.500.08 ---33.91 -0.09-2
    Dec-25   12.000.15 ---33.11 -0.14-305
    Dec-25   12.500.24 ---32.31 -0.21-30
    Dec-25   13.000.38 ---31.52 -0.30-1,547
    Dec-25   13.500.56 0.600.600.6030.72 -0.4025955
    Dec-25   14.000.80 0.800.800.8030.07 -0.525838
    Dec-25   14.501.10 ---29.63 -0.63-2
    Dec-25   15.001.45 ---29.18 -0.73-5
    Dec-25   15.501.85 ---28.73 -0.82-55
    Dec-25   16.002.28 ---28.28 -0.89-20
    Mar-26   11.500.42 ---38.68 -0.19-1
    Mar-26   12.000.55 ---38.14 -0.24-1
    Mar-26   12.500.72 ---37.61 -0.29-1
    Mar-26   13.000.90 ---37.08 -0.35-15
    Mar-26   13.501.12 ---36.55 -0.41-143
    Mar-26   14.001.37 ---36.20 -0.47-113
    Mar-26   14.501.66 ---36.08 -0.53-37
    Mar-26   15.001.98 ---35.95 -0.59-20
    Mar-26   15.502.33 ---35.83 -0.64-5
    Mar-26   16.002.70 ---35.71 -0.70-4
    Mar-26   16.503.09 ---35.59 -0.74-6
    Mar-26   17.503.92 ---35.35 -0.83-17
    Jun-26   11.500.63 ---34.93 -0.24-3
    Jun-26   12.000.80 ---34.57 -0.28-2,168
    Jun-26   13.001.21 ---33.85 -0.39-25
    Jun-26   13.501.44 ---33.48 -0.44-55
    Jun-26   14.001.72 ---33.25 -0.49-6
    Jun-26   14.502.02 ---33.18 -0.54-140
    Jun-26   15.002.36 ---33.10 -0.59-40
    Jun-26   16.003.08 ---32.96 -0.68-100
    Jun-26   16.503.46 ---32.89 -0.72-1
    Jun-26   17.003.86 ---32.81 -0.76-10
    Sep-26   12.000.92 ---32.78 -0.29-5
    Sep-26   12.501.13 ---32.50 -0.34-5
    Sep-26   13.001.35 ---32.22 -0.38-1
    Sep-26   13.501.59 ---31.95 -0.43-1
    Dec-26   12.501.20 ---30.67 -0.34-4
    Mar-27   16.003.34 ---28.85 -0.63-15
    Jun-27   16.003.56 ---28.02 -0.63-311
    Jun-27   21.007.69 ---27.78 -0.86-20




    Previous Close16.8416/10/25
    REDEIA Close 16.79






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   16.500.29 0.270.270.2717.21 0.9711
    Nov-25   16.500.54 0.450.450.4516.88 0.6513
    Nov-25   17.000.28 ---16.78 0.43-5
    Dec-25   15.501.42 ---17.32 0.88-5
    Dec-25   16.001.01 ---17.16 0.77-45
    Dec-25   16.500.67 ---17.00 0.63-1
    Dec-25   17.000.41 ---16.89 0.46-48
    Dec-25   17.500.23 ---16.84 0.31-23
    Dec-25   18.000.12 ---16.79 0.18-17
    Dec-25   18.500.05 ---16.74 0.10-2
    Dec-25   19.500.01 ---16.64 0.02-1
    Dec-25   20.00- ---16.59 0.01-1
    Mar-26   16.001.11 ---15.20 0.73-3
    Mar-26   16.500.79 ---15.10 0.60-50
    Mar-26   17.000.54 ---15.03 0.47-2
    Mar-26   17.500.36 ---15.00 0.35-11
    Mar-26   18.000.22 ---14.97 0.24-2
    Mar-26   18.500.13 ---14.94 0.16-10
    Mar-26   19.500.04 ---14.88 0.06-2
    Mar-26   20.000.02 ---14.85 0.04-1
    Jun-26   16.500.94 ---14.37 0.59-40
    Jun-26   17.500.51 ---14.30 0.39-2
    Jun-26   18.000.35 ---14.28 0.30-10
    Jun-26   18.500.24 ---14.26 0.22-1
    Jun-26   19.000.16 ---14.24 0.16-10
    Jun-26   20.000.06 ---14.20 0.08-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   16.00- ---14.29 --9
    Oct-25   16.50- ---14.16 -0.01-4
    Nov-25   16.000.04 ---13.58 -0.12-1
    Nov-25   16.500.15 ---13.45 -0.32-1
    Dec-25   14.00- ---17.26 --4
    Dec-25   14.500.01 ---17.10 -0.02-50
    Dec-25   15.000.02 ---16.94 -0.05-16
    Dec-25   15.500.07 ---16.78 -0.11-4
    Dec-25   16.000.16 ---16.62 -0.22-629
    Dec-25   16.500.31 ---16.46 -0.37-35
    Dec-25   17.000.55 ---16.35 -0.55-14
    Dec-25   17.500.87 ---16.30 -0.71-10
    Dec-25   18.001.27 ---16.25 -0.84-7
    Mar-26   15.500.21 ---15.13 -0.21-6
    Mar-26   16.000.35 0.440.440.4415.03 -0.31122
    Mar-26   16.500.55 ---14.93 -0.43-6
    Mar-26   17.000.81 ---14.86 -0.56-1
    Mar-26   17.501.13 ---14.83 -0.68-6
    Mar-26   18.001.51 ---14.80 -0.78-10
    Mar-26   20.003.33 ---14.68 -0.98-4
    Jun-26   15.500.31 ---15.02 -0.24-103
    Jun-26   16.000.47 ---14.95 -0.33-22
    Sep-26   13.000.06 ---15.23 -0.05-6
    Sep-26   13.500.10 ---15.18 -0.09-7
    Sep-26   14.000.17 ---15.13 -0.14-1
    Sep-26   16.000.79 ---14.93 -0.43-4
    Sep-26   16.501.06 ---14.88 -0.52-1
    Dec-26   18.002.14 ---14.85 -0.72-1
    Dec-28   13.000.70 ---16.18 -0.25-1









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   16.500.31 ---16.46 -0.37-5
    Dec-25   18.001.25 ---16.25 -0.82-4




    Previous Close14.5216/10/25
    REPSOL Close 14.31






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   12.501.81 ---32.58 1.00-3
    Oct-25   13.500.81 ---29.72 1.00-5
    Oct-25   14.000.31 0.300.300.3028.28 0.9318
    Oct-25   14.500.02 0.050.090.0527.11 0.173248
    Oct-25   15.00- ---26.36 --6,831
    Oct-25   15.50- ---25.60 --73
    Oct-25   16.00- ---24.84 --111
    Oct-25   16.50- ---24.09 --10
    Oct-25 w4   16.00- ---24.04 --45
    Oct-25 w5   15.000.08 ---26.06 0.20-20
    Oct-25 w5   15.500.02 ---25.29 0.06-20
    Oct-25 w5   16.00- ---24.52 0.01-60
    Nov-25   13.501.02 ---28.62 0.76-150
    Nov-25   14.000.67 ---27.14 0.62-365
    Nov-25   14.500.39 ---25.94 0.46-11
    Nov-25   15.000.20 0.200.230.2025.15 0.30100177
    Nov-25   15.500.09 ---24.37 0.16-2,630
    Nov-25   16.000.03 ---23.59 0.07-47
    Nov-25   16.500.01 ---22.81 0.03-6
    Nov-25   17.00- ---22.03 0.01-10
    Dec-25   8.006.33 ---43.42 1.00-18
    Dec-25   9.005.34 ---40.53 1.00-1
    Dec-25   10.503.85 ---36.19 0.98-2
    Dec-25   11.502.89 ---33.30 0.95-234
    Dec-25   12.002.42 ---31.86 0.92-21,173
    Dec-25   12.501.97 ---30.42 0.87-410
    Dec-25   13.001.55 ---28.97 0.81-17,400
    Dec-25   13.501.16 ---27.53 0.72-101
    Dec-25   14.000.81 ---26.08 0.61-6,175
    Dec-25   14.500.54 ---24.96 0.48-341
    Dec-25   15.000.33 0.340.370.3424.34 0.3541302
    Dec-25   15.500.19 0.220.220.2223.72 0.2415323
    Dec-25   16.000.10 0.110.120.1123.11 0.1473259
    Dec-25   16.500.05 ---22.49 0.08-114
    Dec-25   17.000.02 ---21.87 0.04-266
    Dec-25   17.500.01 ---21.25 0.01-21
    Dec-25   18.00- ---20.64 --65
    Dec-25   18.50- ---20.02 --2
    Dec-25   19.00- ---19.40 --5
    Mar-26   10.004.37 ---35.38 0.98-5
    Mar-26   10.503.89 ---34.10 0.97-2
    Mar-26   11.003.41 ---32.82 0.95-3
    Mar-26   12.002.50 ---30.26 0.88-14
    Mar-26   12.502.07 ---28.98 0.83-150
    Mar-26   13.001.67 ---27.69 0.77-289
    Mar-26   13.501.30 ---26.41 0.69-165
    Mar-26   14.000.97 ---25.13 0.59-621
    Mar-26   14.500.70 ---24.09 0.49-100
    Mar-26   15.000.49 ---23.43 0.38-100
    Mar-26   15.500.32 ---22.76 0.29-631
    Mar-26   16.000.21 ---22.10 0.20-234
    Mar-26   16.500.12 ---21.43 0.13-335
    Mar-26   17.000.07 ---20.77 0.08-25
    Mar-26   18.000.02 ---19.44 0.03-150
    Jun-26   9.005.35 ---34.95 0.99-2
    Jun-26   10.004.38 ---32.81 0.97-2
    Jun-26   11.003.44 ---30.67 0.93-90
    Jun-26   12.002.56 ---28.52 0.85-100
    Jun-26   12.502.16 ---27.45 0.79-19
    Jun-26   13.001.77 ---26.38 0.72-377
    Jun-26   14.001.13 1.171.171.1724.23 0.571392,985
    Jun-26   15.000.67 ---23.03 0.40-66
    Jun-26   15.500.50 0.550.550.5322.63 0.333121
    Jun-26   16.000.37 0.360.430.3622.24 0.2650200
    Jun-26   16.500.27 ---21.84 0.21-110
    Jun-26   17.500.12 ---21.05 0.11-10
    Jun-26   18.000.08 ---20.65 0.08-200
    Sep-26   7.007.34 ---39.00 1.00-1
    Sep-26   9.005.35 ---34.99 0.99-1
    Sep-26   11.503.01 ---29.98 0.88-15
    Sep-26   12.002.60 ---28.98 0.83-25
    Sep-26   12.502.20 ---27.98 0.77-10
    Sep-26   13.001.85 1.771.771.7726.98 0.71229
    Sep-26   14.001.22 ---24.97 0.56-4
    Sep-26   15.000.77 ---23.83 0.41-374
    Sep-26   15.500.60 ---23.44 0.35-50
    Sep-26   16.500.35 ---22.67 0.23-4
    Sep-26   17.000.25 ---22.29 0.18-45
    Sep-26   18.000.13 ---21.52 0.11-2
    Sep-26   21.000.01 ---19.21 0.01-10
    Dec-26   7.007.34 ---36.96 1.00-1
    Dec-26   10.004.38 ---31.78 0.97-208
    Dec-26   10.503.92 ---30.92 0.94-10
    Dec-26   11.003.47 ---30.06 0.91-7,513
    Dec-26   11.503.04 ---29.20 0.86-40
    Dec-26   12.002.64 ---28.33 0.81-192
    Dec-26   12.502.27 ---27.47 0.75-25
    Dec-26   13.001.92 ---26.61 0.69-50
    Dec-26   13.501.60 ---25.75 0.62-100
    Dec-26   14.001.32 ---24.89 0.55-19,223
    Dec-26   14.501.07 ---24.21 0.48-1
    Dec-26   15.000.88 ---23.84 0.42-2
    Dec-26   15.500.71 ---23.47 0.36-3,000
    Dec-26   16.000.57 ---23.10 0.31-29
    Dec-26   16.500.45 ---22.72 0.26-1
    Dec-26   18.000.20 ---21.60 0.14-1
    Mar-27   8.505.84 ---33.54 1.00-1
    Mar-27   11.503.03 ---28.92 0.86-50
    Mar-27   13.001.93 ---26.62 0.68-21
    Mar-27   13.501.63 ---25.85 0.61-25
    Mar-27   14.001.35 ---25.08 0.55-350
    Mar-27   14.501.12 ---24.47 0.48-5
    Mar-27   16.500.49 ---23.02 0.27-25
    Mar-27   18.000.24 ---21.94 0.16-1
    Mar-27   18.500.18 ---21.58 0.12-5
    Mar-27   19.000.14 ---21.22 0.10-5
    Mar-27   19.500.10 ---20.86 0.08-5
    Jun-27   10.004.38 ---30.86 0.97-15
    Jun-27   10.503.92 ---30.15 0.94-15
    Jun-27   11.003.48 ---29.44 0.90-101
    Jun-27   11.503.07 ---28.73 0.85-75
    Jun-27   12.002.68 ---28.02 0.79-300
    Jun-27   12.502.33 ---27.31 0.73-50
    Jun-27   13.002.00 ---26.59 0.66-117
    Jun-27   13.501.72 ---25.88 0.60-27
    Jun-27   14.001.44 ---25.17 0.54-25
    Jun-27   14.501.22 ---24.60 0.48-5,050
    Jun-27   15.001.03 ---24.24 0.43-105
    Jun-27   15.500.86 ---23.88 0.38-50
    Jun-27   17.000.48 ---22.79 0.25-1,020
    Jun-27   17.500.39 ---22.43 0.21-25
    Sep-27   12.502.31 ---27.47 0.73-50
    Sep-27   13.002.00 ---26.81 0.66-50
    Dec-27   10.503.91 ---30.07 0.94-19
    Dec-27   11.003.48 ---29.48 0.89-10,003
    Dec-27   11.503.09 ---28.88 0.83-16
    Dec-27   12.002.71 ---28.29 0.77-4
    Dec-27   12.502.38 ---27.70 0.71-50
    Dec-27   13.002.08 ---27.10 0.64-30
    Dec-27   14.001.56 ---25.91 0.54-5,150
    Dec-27   14.501.35 ---25.44 0.49-2,100
    Dec-27   15.001.17 ---25.15 0.44-150
    Dec-27   15.501.01 ---24.85 0.40-100
    Dec-27   16.500.74 ---24.27 0.32-107
    Dec-27   17.000.63 ---23.98 0.28-16
    Dec-28   10.004.37 ---31.97 0.97-10,000
    Dec-28   16.001.26 ---27.91 0.41-2,000
    Dec-29   8.505.83 ---33.37 1.00-2
    Dec-29   10.004.36 ---32.43 0.98-210
    Dec-29   11.503.19 ---31.48 0.79-1
    Dec-29   12.002.89 ---31.17 0.71-1
    Dec-29   12.502.64 ---30.86 0.66-803









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   12.00- ---34.05 --1
    Oct-25   12.50- ---32.61 --14
    Oct-25   13.00- ---31.18 --2
    Oct-25   13.50- ---29.75 --40
    Oct-25   14.000.01 0.030.030.0328.31 -0.07250335
    Oct-25   14.500.21 0.250.250.1527.14 -0.8340455
    Oct-25   15.000.70 0.660.660.6626.39 -1.008033
    Oct-25   15.501.20 ---25.63 -1.00-15
    Oct-25   16.001.70 ---24.87 -1.00-10
    Oct-25   17.002.70 ---23.36 -1.00-4
    Oct-25 w4   14.000.11 0.060.060.0627.39 -0.292020
    Nov-25   12.000.02 ---32.58 -0.04-1
    Nov-25   12.500.05 ---31.10 -0.07-6
    Nov-25   13.000.10 ---29.62 -0.14-10
    Nov-25   13.500.19 0.180.180.1828.14 -0.24221
    Nov-25   14.000.33 ---26.66 -0.38-13
    Nov-25   14.500.55 0.480.480.4825.46 -0.548092
    Nov-25   15.000.87 0.790.790.7924.67 -0.711315
    Nov-25   15.501.26 ---23.89 -0.85-37
    Nov-25   16.001.71 ---23.11 -0.94-10
    Dec-25   7.00- ---45.71 --765
    Dec-25   7.75- ---43.54 --10
    Dec-25   8.00- ---42.82 --66
    Dec-25   8.50- ---41.37 --43
    Dec-25   9.00- ---39.93 --157
    Dec-25   9.25- ---39.21 --204
    Dec-25   9.50- ---38.48 --30
    Dec-25   9.75- ---37.76 -0.01-822
    Dec-25   10.000.01 ---37.04 -0.01-10,653
    Dec-25   10.500.01 ---35.59 -0.01-22,551
    Dec-25   11.000.02 ---34.15 -0.03-41,984
    Dec-25   11.500.04 ---32.70 -0.05-5,342
    Dec-25   12.000.07 ---31.26 -0.08-13,774
    Dec-25   12.500.12 ---29.82 -0.12-15,200
    Dec-25   13.000.19 ---28.37 -0.19-550
    Dec-25   13.500.29 ---26.93 -0.28-5,197
    Dec-25   14.000.45 ---25.48 -0.39-12
    Dec-25   14.500.67 0.620.620.6224.36 -0.5210217
    Dec-25   15.000.97 0.930.930.9323.74 -0.661043
    Dec-25   15.501.33 1.281.281.2823.12 -0.7821
    Dec-25   16.001.75 ---22.51 -0.88-10
    Dec-25   17.002.70 ---21.27 -1.00-1
    Mar-26   7.500.01 ---38.90 -0.01-8
    Mar-26   7.750.01 ---38.26 -0.01-3
    Mar-26   8.000.01 ---37.62 -0.01-3
    Mar-26   8.500.02 ---36.34 -0.01-10
    Mar-26   8.750.02 ---35.70 -0.02-7
    Mar-26   9.000.03 ---35.06 -0.02-62
    Mar-26   9.250.03 ---34.42 -0.03-172
    Mar-26   9.500.04 ---33.78 -0.03-22
    Mar-26   9.750.05 ---33.14 -0.04-7
    Mar-26   10.000.06 ---32.49 -0.05-522
    Mar-26   10.500.09 ---31.21 -0.07-707
    Mar-26   11.000.13 ---29.93 -0.10-5,463
    Mar-26   11.500.19 ---28.65 -0.13-485
    Mar-26   12.000.27 ---27.37 -0.18-161
    Mar-26   12.500.36 ---26.09 -0.24-196
    Mar-26   13.000.49 ---24.80 -0.31-27
    Mar-26   13.500.65 ---23.52 -0.40-44
    Mar-26   14.000.86 ---22.24 -0.49-78
    Mar-26   14.501.12 ---21.20 -0.60-10
    Mar-26   15.001.44 ---20.54 -0.70-104
    Mar-26   15.501.81 ---19.87 -0.79-100
    Mar-26   16.002.22 ---19.21 -0.87-101
    Mar-26   17.003.13 ---17.88 -0.96-100
    Jun-26   8.250.04 ---34.67 -0.02-25
    Jun-26   9.000.07 ---33.06 -0.04-20
    Jun-26   9.250.08 ---32.53 -0.05-20
    Jun-26   9.750.11 ---31.45 -0.06-1
    Jun-26   10.000.13 ---30.92 -0.08-5,610
    Jun-26   10.500.18 ---29.85 -0.10-3,072
    Jun-26   11.000.24 ---28.78 -0.13-8,958
    Jun-26   11.500.31 ---27.70 -0.17-110
    Jun-26   12.000.41 0.370.370.3726.63 -0.2113915,311
    Jun-26   12.500.53 ---25.56 -0.27-399
    Jun-26   13.000.66 ---24.49 -0.33-323
    Jun-26   14.001.04 ---22.34 -0.48-112
    Jun-26   14.501.29 ---21.54 -0.56-104
    Jun-26   15.001.61 ---21.14 -0.64-210
    Jun-26   15.501.96 ---20.74 -0.72-100
    Jun-26   16.002.34 ---20.35 -0.79-100
    Jun-26   16.502.76 ---19.95 -0.85-101
    Jun-26   21.007.09 ---16.39 -1.00-1
    Sep-26   6.750.03 ---35.72 -0.01-2
    Sep-26   10.500.30 ---28.21 -0.14-5
    Sep-26   11.500.49 ---26.20 -0.22-51
    Sep-26   12.000.62 ---25.20 -0.27-225
    Sep-26   12.500.76 ---24.20 -0.33-75
    Sep-26   13.000.94 ---23.20 -0.39-7
    Sep-26   13.501.14 ---22.19 -0.46-1
    Sep-26   14.001.37 ---21.19 -0.53-40
    Sep-26   16.002.74 ---19.28 -0.80-10
    Dec-26   8.000.09 ---31.95 -0.04-9,500
    Dec-26   8.750.15 ---30.66 -0.07-1
    Dec-26   9.000.18 ---30.23 -0.08-13,015
    Dec-26   9.500.23 ---29.37 -0.10-750
    Dec-26   10.000.30 ---28.50 -0.13-34,060
    Dec-26   10.500.38 ---27.64 -0.16-1,000
    Dec-26   11.000.48 ---26.78 -0.19-15,621
    Dec-26   11.500.59 ---25.92 -0.24-3,187
    Dec-26   12.000.73 ---25.05 -0.28-15,760
    Dec-26   12.500.88 ---24.19 -0.33-110
    Dec-26   13.001.06 ---23.33 -0.39-12,000
    Dec-26   13.501.27 ---22.47 -0.45-1
    Dec-26   14.001.50 ---21.61 -0.52-1
    Dec-26   14.501.78 ---20.93 -0.58-28
    Dec-26   15.002.10 ---20.56 -0.65-4,000
    Dec-26   19.505.96 ---17.21 -0.98-5
    Mar-27   7.250.08 ---31.43 -0.04-4
    Mar-27   8.000.14 ---30.28 -0.06-1
    Mar-27   10.000.40 ---27.20 -0.16-245
    Mar-27   11.500.76 ---24.89 -0.28-216
    Mar-27   12.000.91 ---24.12 -0.32-210
    Mar-27   12.501.10 ---23.36 -0.38-401
    Mar-27   13.501.53 ---21.82 -0.49-4
    Mar-27   14.001.78 ---21.05 -0.55-75
    Mar-27   14.502.08 ---20.44 -0.61-100
    Mar-27   15.002.41 ---20.08 -0.67-50
    Mar-27   15.502.77 ---19.72 -0.72-25
    Mar-27   16.003.15 ---19.36 -0.77-75
    Mar-27   16.503.55 ---18.99 -0.82-25
    Jun-27   8.000.16 ---29.23 -0.06-25,000
    Jun-27   9.500.35 ---27.10 -0.13-40
    Jun-27   10.500.55 ---25.68 -0.20-2
    Jun-27   11.500.82 ---24.26 -0.28-80
    Jun-27   12.000.98 ---23.55 -0.32-210
    Jun-27   12.501.16 ---22.84 -0.37-200
    Jun-27   13.001.36 ---22.12 -0.43-5,025
    Jun-27   13.501.60 ---21.41 -0.48-183
    Jun-27   14.001.85 ---20.70 -0.54-38
    Jun-27   16.003.19 ---19.05 -0.76-25
    Sep-27   10.500.70 ---25.13 -0.23-100
    Sep-27   11.000.84 ---24.47 -0.27-100
    Sep-27   11.501.00 ---23.82 -0.32-100
    Sep-27   12.001.19 ---23.17 -0.36-104
    Sep-27   14.002.14 ---20.56 -0.57-25
    Sep-27   14.502.44 ---20.03 -0.63-270
    Dec-27   7.750.19 ---27.43 -0.07-234
    Dec-27   8.000.22 ---27.13 -0.08-23,000
    Dec-27   9.000.37 ---25.94 -0.13-7,002
    Dec-27   9.750.53 ---25.05 -0.18-40
    Dec-27   10.000.58 ---24.76 -0.19-11,000
    Dec-27   10.500.72 ---24.16 -0.23-12,938
    Dec-27   11.000.86 ---23.57 -0.27-27,629
    Dec-27   12.001.21 ---22.38 -0.36-1
    Dec-27   13.001.65 ---21.19 -0.46-231
    Dec-27   14.002.17 ---20.00 -0.57-15,000
    Dec-27   14.502.47 ---19.53 -0.62-3
    Dec-27   15.002.82 ---19.24 -0.67-7,001
    Dec-28   9.000.69 ---26.00 -0.19-40,500
    Dec-28   10.001.00 ---25.18 -0.25-10,000
    Dec-28   11.501.58 ---23.96 -0.37-1,000
    Dec-28   15.003.57 ---21.44 -0.64-28,500
    Jun-29   11.001.63 ---25.10 -0.34-140
    Dec-29   7.750.65 ---27.26 -0.16-30,000
    Dec-29   8.000.72 ---27.11 -0.17-17,000
    Dec-29   11.001.85 ---25.22 -0.36-20,000
    Dec-29   11.502.10 ---24.90 -0.39-17,000
    Dec-29   12.502.61 ---24.28 -0.46-800









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   13.500.81 ---29.72 1.00-49
    Oct-25   14.500.02 ---27.11 0.17-20
    Oct-25   15.00- ---26.36 --4
    Nov-25   13.501.02 ---28.62 0.76-20
    Nov-25   14.000.67 ---27.14 0.62-5
    Dec-25   9.504.84 ---39.08 0.99-2
    Dec-25   10.004.35 ---37.64 0.99-1
    Dec-25   14.000.81 ---26.08 0.61-7
    Dec-25   14.500.53 ---24.96 0.48-1
    Dec-25   15.500.19 ---23.72 0.24-3,029
    Mar-26   9.004.93 ---37.95 0.96-11
    Mar-26   9.504.45 ---36.67 0.95-1
    Mar-26   10.003.98 ---35.38 0.93-2
    Mar-26   11.003.08 ---32.82 0.88-7
    Mar-26   14.000.87 ---25.13 0.52-51
    Mar-26   14.500.63 ---24.09 0.43-1
    Mar-26   16.000.19 ---22.10 0.19-10
    Jun-26   14.001.10 ---24.23 0.53-1
    Jun-26   14.500.85 ---23.43 0.46-1
    Jun-26   15.000.66 ---23.03 0.39-1
    Jun-26   16.000.37 ---22.24 0.26-3
    Sep-26   14.001.08 ---24.97 0.48-1
    Sep-26   14.500.86 ---24.21 0.42-1
    Dec-26   17.000.34 ---22.35 0.21-7
    Dec-27   12.002.41 ---28.29 0.62-15,000
    Dec-27   16.000.83 ---24.56 0.32-7
    Dec-28   15.251.39 ---28.15 0.40-750









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   15.000.69 ---26.39 -1.00-10
    Nov-25   14.000.33 ---26.66 -0.37-50
    Nov-25   14.500.55 ---25.46 -0.54-20
    Dec-25   9.00- ---39.93 --50
    Dec-25   9.50- ---38.48 --1
    Dec-25   11.000.02 ---34.15 -0.03-20
    Dec-25   11.500.04 ---32.70 -0.05-3,009
    Dec-25   13.000.19 ---28.37 -0.19-1
    Dec-25   13.500.29 ---26.93 -0.27-370
    Dec-25   14.000.44 ---25.48 -0.39-10
    Dec-25   16.001.73 ---22.51 -0.86-20
    Dec-25   16.502.18 ---21.89 -0.93-25
    Dec-25   17.503.14 ---20.65 -0.98-2
    Mar-26   9.500.04 ---33.78 -0.03-2
    Mar-26   9.750.05 ---33.14 -0.04-1
    Mar-26   11.000.13 ---29.93 -0.10-7
    Mar-26   13.500.64 ---23.52 -0.39-30
    Jun-26   12.000.40 ---26.63 -0.21-13
    Jun-26   13.000.66 ---24.49 -0.32-15
    Jun-26   15.001.57 ---21.14 -0.61-1
    Sep-26   11.000.39 ---27.20 -0.18-600
    Dec-26   10.000.29 ---28.50 -0.12-7
    Dec-26   11.000.47 ---26.78 -0.19-1
    Mar-27   11.500.75 ---24.89 -0.26-1
    Dec-28   15.253.67 ---21.36 -0.61-750




    Previous Close3.8416/10/25
    SACYR Close 3.87






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   3.100.78 ---19.34 1.00-20
    Dec-25   3.200.69 ---19.30 0.99-10
    Dec-25   3.300.59 ---19.26 0.98-10
    Mar-26   3.100.79 ---19.26 0.99-5
    Mar-26   3.300.60 ---19.18 0.95-10
    Mar-26   3.500.42 ---19.09 0.84-10
    Mar-26   3.600.35 ---19.05 0.77-10
    Jun-26   3.200.70 ---19.79 0.93-10
    Jun-26   3.700.33 ---19.57 0.64-10
    Jun-26   3.800.27 ---19.53 0.58-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   3.00- ---21.98 --10
    Dec-25   3.800.10 ---21.63 -0.39-6
    Jun-26   3.600.16 ---21.69 -0.32-10




    Previous Close8.4816/10/25
    SANTANDER Close 8.58






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   6.002.58 ---48.89 1.00-5
    Oct-25   6.502.08 ---45.69 1.00-10
    Oct-25   7.001.58 ---42.48 1.00-150
    Oct-25   7.251.33 ---40.88 1.00-150
    Oct-25   7.501.08 ---39.28 1.00-180
    Oct-25   8.000.58 0.500.500.5036.07 1.004500
    Oct-25   8.250.33 ---34.47 0.99-150
    Oct-25   8.500.11 ---32.87 0.71-43
    Oct-25   8.750.01 ---32.22 0.12-55
    Oct-25   9.00- ---32.02 --5,000
    Oct-25   9.25- ---31.81 --18
    Nov-25   6.751.84 ---42.12 0.99-5
    Nov-25   7.001.59 ---40.54 0.98-150
    Nov-25   7.750.89 ---35.79 0.87-1
    Nov-25   8.000.68 ---34.21 0.78-6
    Nov-25   8.500.33 0.260.310.2631.04 0.5426
    Nov-25   8.750.22 ---30.39 0.41-38
    Nov-25   9.000.14 0.120.120.1230.18 0.29314
    Nov-25   9.250.08 ---29.97 0.19-510
    Nov-25   10.000.01 0.030.030.0329.33 0.04513
    Dec-25   3.904.68 ---58.36 1.00-2
    Dec-25   4.004.58 ---57.76 1.00-25,001
    Dec-25   4.104.48 ---57.15 1.00-6
    Dec-25   4.204.38 ---56.55 1.00-10,001
    Dec-25   4.404.18 ---55.35 1.00-168
    Dec-25   4.504.08 ---54.75 1.00-15,500
    Dec-25   4.603.98 ---54.14 1.00-155
    Dec-25   4.803.78 ---52.94 1.00-620
    Dec-25   4.903.68 ---52.34 1.00-16
    Dec-25   5.003.58 ---51.73 1.00-10,003
    Dec-25   5.253.33 ---50.23 1.00-35
    Dec-25   5.503.08 ---48.72 1.00-204
    Dec-25   5.752.83 ---47.22 1.00-245
    Dec-25   6.002.58 ---45.71 1.00-1,337
    Dec-25   6.252.34 ---44.21 0.99-10,020
    Dec-25   6.502.09 ---42.70 0.99-32
    Dec-25   6.751.85 ---41.20 0.97-165
    Dec-25   7.001.60 ---39.69 0.94-235
    Dec-25   7.251.38 ---38.18 0.90-175
    Dec-25   7.501.15 ---36.68 0.85-45,024
    Dec-25   7.750.95 ---35.17 0.78-303
    Dec-25   8.000.76 ---33.67 0.71-50,100
    Dec-25   8.250.59 ---32.16 0.62-1,747
    Dec-25   8.500.43 0.380.380.3830.66 0.5320163
    Dec-25   8.750.32 ---30.03 0.43-26
    Dec-25   9.000.23 ---29.80 0.34-731
    Dec-25   9.250.16 ---29.58 0.27-22
    Dec-25   9.500.11 ---29.36 0.20-1
    Dec-25   9.750.07 ---29.13 0.14-10
    Dec-25   10.000.05 ---28.91 0.10-5
    Mar-26   3.604.98 ---51.61 1.00-215
    Mar-26   4.004.58 ---49.90 1.00-11
    Mar-26   4.204.38 ---49.05 1.00-25
    Mar-26   4.404.18 ---48.19 1.00-10
    Mar-26   4.603.98 ---47.34 1.00-14
    Mar-26   4.703.88 ---46.91 1.00-25
    Mar-26   4.803.78 ---46.48 1.00-25
    Mar-26   4.903.68 ---46.05 1.00-25
    Mar-26   5.003.58 ---45.63 1.00-42
    Mar-26   5.503.09 ---43.49 0.98-1
    Mar-26   5.752.85 ---42.42 0.97-15
    Mar-26   6.002.61 ---41.35 0.94-29
    Mar-26   6.252.38 ---40.28 0.92-31
    Mar-26   6.502.16 ---39.22 0.89-35
    Mar-26   6.751.95 ---38.15 0.86-300
    Mar-26   7.001.74 ---37.08 0.83-7,670
    Mar-26   7.251.54 ---36.01 0.79-150
    Mar-26   7.501.35 ---34.94 0.75-40
    Mar-26   7.751.17 ---33.87 0.71-20
    Mar-26   8.001.00 ---32.80 0.66-578
    Mar-26   8.250.84 ---31.74 0.61-163
    Mar-26   8.500.69 ---30.67 0.55-1,484
    Mar-26   8.750.58 ---30.19 0.49-10
    Mar-26   9.000.47 ---29.99 0.43-10
    Mar-26   11.000.07 ---28.35 0.10-5
    Jun-26   3.105.48 ---49.92 1.00-3
    Jun-26   3.704.88 ---47.77 1.00-100
    Jun-26   4.304.28 ---45.63 1.00-22
    Jun-26   4.603.98 ---44.55 1.00-5
    Jun-26   4.803.78 ---43.84 1.00-25
    Jun-26   4.903.68 ---43.48 1.00-1
    Jun-26   5.003.59 ---43.12 0.99-125
    Jun-26   5.503.11 ---41.34 0.95-3,750
    Jun-26   6.002.66 ---39.55 0.90-5
    Jun-26   6.252.44 ---38.66 0.88-3,736
    Jun-26   6.502.23 ---37.76 0.86-23
    Jun-26   6.752.03 ---36.87 0.83-10,000
    Jun-26   7.001.83 ---35.97 0.80-91
    Jun-26   7.251.65 ---35.08 0.77-101
    Jun-26   7.501.47 ---34.19 0.73-148
    Jun-26   7.751.29 ---33.29 0.69-150
    Jun-26   8.001.14 ---32.40 0.65-22,548
    Jun-26   8.250.98 ---31.51 0.60-1
    Jun-26   8.500.84 ---30.61 0.56-140
    Jun-26   8.750.72 ---30.18 0.51-13
    Jun-26   9.000.61 ---29.95 0.46-330
    Jun-26   9.250.53 ---29.73 0.41-190
    Jun-26   9.500.44 ---29.51 0.37-7
    Jun-26   10.000.32 ---29.06 0.29-5
    Sep-26   4.204.38 ---43.69 1.00-1
    Sep-26   4.504.08 ---42.76 1.00-2
    Sep-26   4.603.98 ---42.45 1.00-25
    Sep-26   4.703.89 ---42.14 0.99-50
    Sep-26   4.803.79 ---41.83 0.99-25
    Sep-26   4.903.69 ---41.52 0.98-25
    Sep-26   5.003.60 ---41.20 0.97-25
    Sep-26   6.252.50 ---37.32 0.86-5
    Sep-26   6.502.31 ---36.54 0.83-16
    Sep-26   7.501.57 ---33.43 0.71-70
    Sep-26   9.000.75 ---29.67 0.48-1
    Sep-26   9.500.57 ---29.19 0.40-3
    Sep-26   9.750.49 ---28.94 0.36-5,005
    Sep-26   10.000.43 ---28.70 0.33-4
    Dec-26   3.005.58 ---45.89 1.00-1
    Dec-26   3.505.08 ---44.49 1.00-6
    Dec-26   3.604.98 ---44.21 1.00-5
    Dec-26   3.704.88 ---43.93 1.00-5
    Dec-26   3.804.78 ---43.65 1.00-5
    Dec-26   3.904.68 ---43.37 1.00-5
    Dec-26   4.004.58 ---43.09 1.00-25,100
    Dec-26   4.404.18 ---41.97 1.00-50
    Dec-26   4.504.08 ---41.69 1.00-1
    Dec-26   4.603.98 ---41.41 1.00-82
    Dec-26   4.703.88 ---41.13 0.99-50
    Dec-26   4.803.79 ---40.85 0.98-15,050
    Dec-26   4.903.70 ---40.57 0.97-50
    Dec-26   5.003.60 ---40.29 0.96-10,029
    Dec-26   5.253.37 ---39.59 0.93-25
    Dec-26   5.752.94 ---38.19 0.89-6
    Dec-26   6.002.74 ---37.49 0.87-4
    Dec-26   6.502.35 ---36.10 0.82-5
    Dec-26   7.501.64 ---33.30 0.71-10
    Dec-26   7.751.49 ---32.60 0.67-5
    Dec-26   8.001.34 ---31.90 0.64-10,000
    Dec-26   8.251.19 ---31.20 0.60-100
    Dec-26   8.750.95 ---30.11 0.53-4
    Dec-26   9.000.84 ---29.87 0.49-3
    Mar-27   4.504.08 ---40.58 1.00-25
    Mar-27   4.603.99 ---40.32 0.99-25
    Mar-27   4.703.89 ---40.07 0.98-25
    Mar-27   4.803.80 ---39.81 0.97-50
    Mar-27   4.903.71 ---39.55 0.95-50
    Mar-27   5.003.62 ---39.30 0.94-50
    Mar-27   5.253.40 ---38.66 0.92-25
    Mar-27   6.002.79 ---36.73 0.86-25
    Mar-27   6.252.59 ---36.09 0.84-25
    Mar-27   7.501.73 ---32.89 0.70-1
    Mar-27   8.001.43 ---31.60 0.63-2
    Jun-27   3.604.98 ---41.73 1.00-7
    Jun-27   3.704.88 ---41.50 1.00-7
    Jun-27   3.804.78 ---41.28 1.00-8
    Jun-27   4.703.89 ---39.21 0.98-1
    Jun-27   6.002.80 ---36.23 0.85-25
    Jun-27   6.252.61 ---35.66 0.83-25
    Jun-27   6.502.43 ---35.09 0.81-25
    Jun-27   6.752.26 ---34.51 0.78-25
    Jun-27   7.002.09 ---33.94 0.75-26
    Jun-27   7.251.93 ---33.37 0.72-25
    Jun-27   9.001.00 ---29.89 0.51-6,000
    Dec-27   2.306.28 ---43.12 1.00-70
    Dec-27   3.505.08 ---40.74 0.99-10,002
    Dec-27   3.604.98 ---40.55 0.99-10
    Dec-27   4.204.38 ---39.36 0.97-7,000
    Dec-27   4.304.28 ---39.16 0.97-1
    Dec-27   4.903.72 ---37.97 0.93-4
    Dec-27   5.003.63 ---37.77 0.93-2
    Dec-27   5.253.43 ---37.28 0.91-3
    Dec-27   5.503.23 ---36.78 0.88-5
    Dec-27   7.002.18 ---33.81 0.74-2,545
    Dec-27   7.501.89 ---32.82 0.69-4
    Dec-27   8.501.37 ---30.84 0.58-2
    Mar-28   8.751.33 ---30.62 0.56-1
    Dec-28   5.003.69 ---38.01 0.91-1
    Dec-28   8.501.64 ---32.16 0.60-3,004
    Dec-28   9.001.44 ---31.69 0.55-4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   5.75- ---51.23 --10
    Oct-25   6.00- ---49.62 --10
    Oct-25   6.25- ---48.02 --12
    Oct-25   6.50- ---46.42 --5
    Oct-25   6.75- ---44.82 --130
    Oct-25   7.00- ---43.21 --15
    Oct-25   7.25- ---41.61 --15
    Oct-25   7.50- ---40.01 --10
    Oct-25   7.75- ---38.40 --22
    Oct-25   8.00- ---36.80 --19
    Oct-25   8.25- ---35.20 -0.02-79
    Oct-25   8.500.03 ---33.60 -0.30-409
    Oct-25   8.750.18 0.250.250.2532.95 -0.87614
    Oct-25   9.000.42 ---32.75 -1.00-27
    Oct-25   9.250.67 ---32.54 -1.00-11
    Oct-25   11.502.92 ---30.71 -1.00-5
    Oct-25 w4   8.000.02 ---34.85 -0.08-10
    Oct-25 w5   8.000.07 ---34.66 -0.20-10
    Oct-25 w5   8.500.23 ---31.53 -0.51-3
    Nov-25 w1   7.750.06 ---35.57 -0.14-20
    Nov-25   6.750.02 ---41.55 -0.03-13
    Nov-25   7.000.03 ---39.97 -0.06-11
    Nov-25   7.250.04 ---38.39 -0.09-10
    Nov-25   7.500.07 ---36.80 -0.13-10
    Nov-25   7.750.11 ---35.22 -0.19-6
    Nov-25   8.000.16 ---33.64 -0.27-96
    Nov-25   8.250.24 ---32.05 -0.37-423
    Nov-25   8.500.34 ---30.47 -0.49-263
    Nov-25   8.750.48 ---29.82 -0.62-35
    Nov-25   9.000.65 ---29.61 -0.73-29
    Nov-25   10.001.54 ---28.76 -0.97-25
    Dec-25   2.90- ---62.52 --32
    Dec-25   3.00- ---61.92 --110
    Dec-25   3.10- ---61.32 --5,010
    Dec-25   3.20- ---60.71 --117,500
    Dec-25   3.40- ---59.51 --30
    Dec-25   3.50- ---58.91 --100
    Dec-25   3.60- ---58.31 --103
    Dec-25   3.70- ---57.70 --26,003
    Dec-25   3.80- ---57.10 --25,081
    Dec-25   4.00- ---55.90 --104,954
    Dec-25   4.10- ---55.29 --32
    Dec-25   4.20- ---54.69 --10,035
    Dec-25   4.30- ---54.09 --401
    Dec-25   4.40- ---53.49 --20,331
    Dec-25   4.50- ---52.89 --5,728
    Dec-25   4.60- ---52.28 --334
    Dec-25   4.70- ---51.68 --5,005
    Dec-25   4.80- ---51.08 --240
    Dec-25   4.90- ---50.48 --20
    Dec-25   5.00- ---49.87 --6,262
    Dec-25   5.25- ---48.37 -0.01-15,811
    Dec-25   5.500.01 ---46.86 -0.01-15,334
    Dec-25   5.750.01 ---45.36 -0.02-446
    Dec-25   6.000.02 ---43.85 -0.02-1,692
    Dec-25   6.250.02 ---42.35 -0.03-116
    Dec-25   6.500.03 ---40.84 -0.05-153
    Dec-25   6.750.05 ---39.34 -0.07-45
    Dec-25   7.000.07 ---37.83 -0.10-5,020
    Dec-25   7.250.09 ---36.32 -0.13-95
    Dec-25   7.500.13 ---34.82 -0.18-5,166
    Dec-25   7.750.18 0.210.210.2133.31 -0.2410106
    Dec-25   8.000.24 ---31.81 -0.31-223
    Dec-25   8.250.32 0.330.330.3330.30 -0.3937,736
    Dec-25   8.500.42 ---28.80 -0.48-22
    Dec-25   8.750.55 ---28.17 -0.58-23
    Dec-25   9.000.71 ---27.94 -0.67-6
    Dec-25   9.501.10 ---27.50 -0.83-20
    Dec-25   11.503.03 ---25.71 -1.00-10
    Mar-26   3.30- ---51.78 --2
    Mar-26   3.70- ---50.07 --10
    Mar-26   3.90- ---49.22 --7
    Mar-26   4.000.01 ---48.79 -0.01-2
    Mar-26   4.100.01 ---48.36 -0.01-5
    Mar-26   4.200.01 ---47.94 -0.01-5
    Mar-26   5.000.02 ---44.52 -0.02-15,012
    Mar-26   5.250.03 ---43.45 -0.03-110
    Mar-26   5.500.05 ---42.38 -0.04-22,616
    Mar-26   5.750.06 ---41.31 -0.05-868
    Mar-26   6.000.08 ---40.24 -0.07-10,631
    Mar-26   6.250.10 ---39.17 -0.09-4
    Mar-26   6.500.13 ---38.11 -0.11-9
    Mar-26   6.750.16 ---37.04 -0.14-290
    Mar-26   7.000.20 ---35.97 -0.17-17
    Mar-26   7.250.25 ---34.90 -0.21-192
    Mar-26   7.500.31 ---33.83 -0.25-619
    Mar-26   7.750.38 ---32.76 -0.29-10
    Mar-26   8.000.45 ---31.69 -0.34-121
    Mar-26   8.250.54 ---30.63 -0.40-10
    Mar-26   8.500.64 ---29.56 -0.46-7
    Mar-26   9.000.92 ---28.88 -0.58-16
    Mar-26   9.751.46 ---28.26 -0.75-3
    Mar-26   11.002.55 ---27.24 -0.94-1
    Jun-26   3.10- ---48.56 --1
    Jun-26   3.800.01 ---46.05 -0.01-25,000
    Jun-26   4.100.02 ---44.98 -0.02-3
    Jun-26   4.200.02 ---44.62 -0.02-5
    Jun-26   4.300.03 ---44.27 -0.02-5
    Jun-26   4.400.03 ---43.91 -0.02-5
    Jun-26   4.500.03 ---43.55 -0.03-3,751
    Jun-26   4.700.04 ---42.84 -0.03-5
    Jun-26   4.800.05 ---42.48 -0.04-6
    Jun-26   4.900.06 ---42.12 -0.04-5
    Jun-26   5.500.10 ---39.98 -0.07-17
    Jun-26   5.750.12 ---39.08 -0.09-116
    Jun-26   6.000.16 ---38.19 -0.11-2
    Jun-26   6.250.19 ---37.30 -0.13-3,502
    Jun-26   6.500.23 ---36.40 -0.15-776
    Jun-26   6.750.28 ---35.51 -0.18-105
    Jun-26   7.000.33 ---34.61 -0.21-360
    Jun-26   7.250.40 ---33.72 -0.25-102
    Jun-26   7.500.47 ---32.83 -0.29-15
    Jun-26   7.750.54 ---31.93 -0.33-116
    Jun-26   8.000.64 ---31.04 -0.37-8,522
    Jun-26   8.500.84 ---29.25 -0.47-45
    Jun-26   10.502.23 ---27.25 -0.81-1
    Sep-26   4.000.03 ---42.94 -0.02-2
    Sep-26   6.000.22 ---36.73 -0.13-32,510
    Sep-26   6.750.36 ---34.40 -0.20-100
    Sep-26   7.000.42 ---33.62 -0.23-10
    Sep-26   7.500.57 ---32.06 -0.29-10
    Sep-26   7.750.65 ---31.29 -0.33-10,000
    Sep-26   8.000.74 ---30.51 -0.37-10,205
    Sep-26   8.500.95 ---28.96 -0.46-5,000
    Dec-26   2.50- ---45.39 --40
    Dec-26   2.800.01 ---44.55 -0.01-60,000
    Dec-26   3.200.02 ---43.43 -0.01-10
    Dec-26   3.400.02 ---42.87 -0.01-2
    Dec-26   3.500.03 ---42.59 -0.02-5
    Dec-26   3.600.03 ---42.31 -0.02-50,002
    Dec-26   4.000.05 ---41.19 -0.03-25,007
    Dec-26   4.200.06 ---40.63 -0.04-25
    Dec-26   4.300.07 ---40.35 -0.04-15,000
    Dec-26   4.400.07 ---40.07 -0.04-10,000
    Dec-26   4.600.09 ---39.51 -0.05-80
    Dec-26   4.700.10 ---39.23 -0.06-5
    Dec-26   4.800.11 ---38.95 -0.06-15,000
    Dec-26   4.900.12 ---38.67 -0.07-150
    Dec-26   5.000.13 ---38.39 -0.07-20,400
    Dec-26   5.250.16 ---37.69 -0.09-600
    Dec-26   6.500.39 ---34.20 -0.19-159
    Dec-26   6.750.45 ---33.50 -0.22-155
    Dec-26   7.000.52 ---32.80 -0.25-10,035
    Dec-26   7.250.59 ---32.10 -0.28-10
    Dec-26   7.750.77 ---30.70 -0.34-60
    Dec-26   8.000.86 ---30.00 -0.38-7,510
    Dec-26   8.250.96 ---29.30 -0.42-10
    Dec-26   8.501.08 ---28.60 -0.46-15
    Mar-27   5.250.20 ---36.43 -0.10-470
    Mar-27   6.750.51 ---32.58 -0.22-371
    Mar-27   8.501.15 ---28.09 -0.45-100
    Mar-27   8.751.29 ---27.72 -0.49-5
    Jun-27   3.000.02 ---40.21 -0.01-15,000
    Jun-27   4.000.08 ---37.92 -0.04-1
    Jun-27   5.500.27 ---34.48 -0.13-42
    Jun-27   6.000.38 ---33.33 -0.17-15,000
    Jun-27   7.000.66 ---31.04 -0.27-5,000
    Jun-27   7.500.83 ---29.89 -0.33-660
    Jun-27   8.001.03 ---28.75 -0.39-6,000
    Sep-27   8.001.08 ---28.27 -0.39-310
    Dec-27   3.300.05 ---37.13 -0.03-10
    Dec-27   3.500.07 ---36.73 -0.03-10,040
    Dec-27   3.900.10 ---35.94 -0.05-10
    Dec-27   4.000.11 ---35.74 -0.05-42
    Dec-27   4.200.13 ---35.35 -0.06-7,000
    Dec-27   4.400.16 ---34.95 -0.07-51,025
    Dec-27   4.700.20 ---34.36 -0.09-10
    Dec-27   5.250.29 ---33.27 -0.12-11,500
    Dec-27   5.750.41 ---32.28 -0.16-7,725
    Dec-27   6.000.46 ---31.78 -0.18-150
    Dec-27   6.250.53 ---31.29 -0.20-150
    Dec-27   6.500.61 ---30.79 -0.23-151
    Dec-27   6.750.69 ---30.29 -0.25-150
    Dec-27   7.000.76 ---29.80 -0.28-2,500
    Dec-27   7.250.86 ---29.30 -0.31-325
    Dec-27   7.500.96 ---28.81 -0.33-300
    Dec-27   8.001.16 ---27.82 -0.39-75
    Dec-27   8.751.53 ---26.50 -0.49-23
    Dec-28   4.200.23 ---34.12 -0.08-10,000
    Dec-28   8.001.43 ---27.77 -0.39-8,000
    Dec-28   8.501.67 ---26.93 -0.44-3,000
    Dec-28   8.751.80 ---26.66 -0.47-118
    Dec-29   3.900.27 ---34.25 -0.08-3,250
    Dec-29   5.500.67 ---31.83 -0.18-25,000









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   7.251.33 1.221.221.2240.88 1.0012-
    Oct-25   8.500.11 ---32.87 0.71-20
    Oct-25   8.750.01 ---32.22 0.12-2,153
    Oct-25   9.25- ---31.81 --15
    Nov-25   6.002.48 ---46.87 0.99-10
    Nov-25   8.250.47 ---32.62 0.62-20
    Nov-25   8.500.32 ---31.04 0.51-30
    Nov-25   9.000.14 ---30.18 0.28-21
    Nov-25   9.250.08 ---29.97 0.19-5
    Dec-25   3.405.08 ---61.37 1.00-30
    Dec-25   4.004.48 ---57.76 1.00-20
    Dec-25   5.502.99 ---48.72 0.98-50
    Dec-25   5.752.75 ---47.22 0.98-1
    Dec-25   6.002.50 ---45.71 0.97-10
    Dec-25   6.252.26 ---44.21 0.96-110
    Dec-25   7.001.57 ---39.69 0.89-2
    Dec-25   7.251.35 1.231.231.2338.18 0.851-
    Dec-25   8.250.58 ---32.16 0.61-10
    Mar-26   4.004.50 ---49.90 0.99-5
    Mar-26   7.251.54 ---36.01 0.78-1
    Jun-26   4.304.12 ---45.63 0.96-2









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   6.00- ---49.62 --900
    Oct-25   8.00- ---36.80 --12
    Oct-25   8.25- ---35.20 -0.02-10
    Oct-25   8.500.03 ---33.60 -0.30-20
    Oct-25   9.000.42 ---32.75 -1.00-10
    Oct-25   9.500.92 ---32.34 -1.00-25
    Oct-25   9.751.17 ---32.13 -1.00-10
    Oct-25   10.001.42 ---31.93 -1.00-5
    Nov-25   7.000.03 ---39.97 -0.06-1,100
    Nov-25   8.500.34 ---30.47 -0.49-30
    Nov-25   9.000.65 ---29.61 -0.72-30
    Nov-25   9.501.06 ---29.18 -0.88-30
    Nov-25   10.001.53 ---28.76 -0.96-10
    Dec-25   4.00- ---55.90 --30,000
    Dec-25   4.80- ---51.08 --420
    Dec-25   4.90- ---50.48 --300
    Dec-25   5.00- ---49.87 --2
    Dec-25   5.500.01 ---46.86 -0.01-3
    Dec-25   5.750.01 ---45.36 -0.02-540
    Dec-25   6.000.02 ---43.85 -0.02-1
    Dec-25   6.250.02 ---42.35 -0.04-750
    Dec-25   7.000.07 ---37.83 -0.10-50
    Dec-25   7.750.18 ---33.31 -0.23-1
    Dec-25   8.250.31 ---30.30 -0.38-10
    Dec-25   9.000.71 ---27.94 -0.67-20
    Dec-25   11.503.00 ---25.71 -0.99-10
    Mar-26   5.750.06 ---41.31 -0.06-500
    Mar-26   10.502.06 ---27.65 -0.85-5
    Jun-26   6.000.16 ---38.19 -0.11-1,910
    Jun-26   7.250.39 ---33.72 -0.24-5
    Jun-26   8.250.72 ---30.15 -0.41-4
    Sep-26   7.500.56 ---32.06 -0.29-900




    Previous Close14.7716/10/25
    SOLARIA Close 15.15






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   10.005.15 ---53.62 1.00-20
    Oct-25   12.003.15 ---51.94 1.00-10
    Oct-25   12.502.65 ---51.53 1.00-20
    Oct-25   13.002.15 ---51.11 1.00-40
    Oct-25   13.501.65 ---50.69 1.00-10
    Oct-25   14.001.15 ---50.27 1.00-30
    Oct-25   15.000.24 0.300.300.3049.44 0.6530-
    Oct-25   16.00- ---49.20 0.02-20
    Nov-25   9.006.17 ---54.21 1.00-15
    Nov-25   13.002.38 ---50.69 0.85-33
    Nov-25   13.501.98 ---50.25 0.79-5
    Nov-25   14.001.62 1.821.821.8249.81 0.72515
    Nov-25   14.501.30 ---49.37 0.65-19
    Dec-25   6.258.92 ---51.26 1.00-1
    Dec-25   7.507.68 ---50.41 1.00-10
    Dec-25   7.757.43 ---50.24 1.00-2
    Dec-25   8.256.93 ---49.90 1.00-1
    Dec-25   9.006.19 ---49.38 1.00-40
    Dec-25   9.505.69 ---49.04 0.99-27
    Dec-25   11.503.79 ---47.68 0.93-50
    Dec-25   13.002.53 ---46.66 0.81-29
    Dec-25   14.001.83 ---45.97 0.70-21
    Dec-25   15.501.02 ---45.14 0.50-5
    Dec-25   17.000.52 ---44.95 0.31-35
    Mar-26   8.007.23 ---44.14 0.99-10
    Mar-26   12.003.63 ---42.11 0.85-75
    Mar-26   12.503.27 ---41.86 0.81-50
    Mar-26   13.002.90 ---41.61 0.77-75
    Mar-26   13.502.58 ---41.35 0.72-75
    Mar-26   14.002.26 ---41.10 0.68-50
    Jun-26   8.007.30 ---41.76 0.98-6
    Jun-26   12.003.90 ---40.35 0.82-46
    Jun-26   12.503.54 ---40.17 0.78-46
    Jun-26   13.003.23 ---40.00 0.75-48









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   10.50- ---52.45 --5
    Oct-25   11.00- ---52.03 --6
    Oct-25   11.50- ---51.61 --15
    Oct-25   12.00- ---51.19 --30
    Oct-25   12.50- ---50.78 --5
    Oct-25   13.50- ---49.94 --5
    Oct-25   14.500.01 ---49.10 -0.04-5
    Nov-25   11.000.02 ---52.58 -0.02-10
    Nov-25   13.500.31 ---50.38 -0.21-10
    Nov-25   15.501.12 1.051.051.0548.87 -0.521010
    Dec-25   5.25- ---52.58 --5
    Dec-25   6.00- ---52.07 --4
    Dec-25   9.00- ---50.02 --60
    Dec-25   11.000.07 ---48.66 -0.05-11
    Dec-25   12.000.16 ---47.98 -0.10-20
    Dec-25   13.500.47 ---46.96 -0.24-4
    Dec-25   14.000.64 ---46.61 -0.30-10
    Dec-25   15.501.34 ---45.78 -0.50-5
    Mar-26   6.50- ---44.97 --100




    Previous Close30.7616/10/25
    TECNICAS REUNIDAS Close 31.46






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   32.070.03 ---29.21 0.11-5
    Nov-25   29.322.60 ---31.08 0.78-6
    Dec-25   18.3313.19 ---36.04 1.00-2
    Mar-26   25.666.56 ---33.31 0.86-6
    Jun-26   11.9119.70 ---37.19 1.00-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   17.87- ---36.00 --5
    Oct-25   18.33- ---35.79 --3
    Oct-25   19.24- ---35.38 --2
    Oct-25   22.91- ---33.71 --5
    Oct-25   23.82- ---33.29 --5
    Nov-25   20.16- ---35.88 --3
    Nov-25   21.07- ---35.42 --5
    Nov-25   21.99- ---34.97 --5
    Nov-25   25.660.03 ---33.14 -0.02-7
    Dec-25   8.70- ---40.89 --25
    Dec-25   12.37- ---39.18 --5
    Dec-25   16.04- ---37.47 --5
    Dec-25   20.16- ---35.55 --1
    Dec-25   22.910.02 ---34.27 -0.01-5
    Dec-25   24.740.06 ---33.41 -0.03-1
    Dec-25   25.660.12 ---32.98 -0.06-12
    Mar-26   23.820.24 ---32.54 -0.07-1
    Mar-26   26.570.64 ---31.46 -0.17-1
    Jun-26   15.120.01 ---34.74 --4




    Previous Close4.4816/10/25
    TELEFONICA Close 4.46






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   4.400.06 0.050.060.0522.87 0.86123
    Oct-25   4.60- ---21.53 --20
    Oct-25   4.70- ---21.13 --1
    Oct-25   4.90- ---20.34 --10
    Nov-25   4.300.25 ---26.92 0.69-2
    Nov-25   4.400.18 ---25.52 0.59-10
    Nov-25   4.500.12 ---24.56 0.48-19
    Nov-25   4.600.08 ---24.15 0.36-2
    Nov-25   4.800.03 ---23.32 0.17-80
    Nov-25   4.900.02 ---22.91 0.11-50
    Dec-25   2.202.26 ---46.29 1.00-31
    Dec-25   3.600.88 ---32.05 0.96-37
    Dec-25   3.900.60 ---29.00 0.90-148
    Dec-25   4.000.51 ---27.98 0.86-2
    Dec-25   4.100.42 ---26.96 0.81-198
    Dec-25   4.200.34 ---25.94 0.75-337
    Dec-25   4.300.27 ---24.93 0.67-10,414
    Dec-25   4.400.20 ---23.91 0.59-2,201
    Dec-25   4.500.15 ---23.18 0.49-58,148
    Dec-25   4.600.11 ---22.82 0.39-260
    Dec-25   4.700.07 ---22.46 0.30-44,135
    Dec-25   4.800.05 ---22.10 0.22-1,656
    Dec-25   4.900.03 ---21.75 0.15-125
    Dec-25   5.000.02 ---21.39 0.10-1,268
    Dec-25   5.25- ---20.49 0.03-150
    Dec-25   6.50- ---16.00 --26
    Mar-26   3.401.07 ---30.64 0.97-10
    Mar-26   4.000.53 ---25.84 0.81-70
    Mar-26   4.200.37 ---24.24 0.69-105
    Mar-26   4.300.31 ---23.44 0.63-150
    Mar-26   4.400.24 ---22.64 0.55-10,000
    Mar-26   4.500.19 ---22.09 0.48-905
    Mar-26   4.600.15 ---21.86 0.40-107
    Mar-26   4.700.12 ---21.62 0.33-35,500
    Mar-26   4.800.09 ---21.39 0.27-40
    Mar-26   4.900.07 ---21.16 0.22-18
    Mar-26   5.000.05 ---20.93 0.17-10
    Mar-26   5.75- ---19.19 0.01-400
    Jun-26   2.901.57 ---31.44 1.00-2
    Jun-26   4.200.41 ---23.56 0.65-30,030
    Jun-26   4.300.35 ---22.96 0.59-150
    Jun-26   4.400.29 ---22.35 0.53-25,013
    Jun-26   4.500.24 ---21.91 0.48-105
    Jun-26   4.600.20 ---21.70 0.42-38
    Jun-26   4.700.17 ---21.48 0.37-150
    Jun-26   4.800.14 ---21.26 0.32-151
    Jun-26   4.900.11 ---21.05 0.27-2,504
    Jun-26   5.000.09 ---20.83 0.23-10
    Jun-26   5.250.05 ---20.29 0.14-10
    Sep-26   4.300.38 ---22.75 0.58-5
    Sep-26   4.600.24 ---21.71 0.43-3
    Dec-26   2.901.56 ---28.27 1.00-1
    Dec-26   3.500.99 ---25.89 0.93-4
    Dec-26   3.700.81 ---25.10 0.86-25
    Dec-26   3.800.73 ---24.70 0.81-12
    Dec-26   3.900.66 ---24.30 0.77-17
    Dec-26   4.000.59 ---23.91 0.72-22,654
    Dec-26   4.200.46 ---23.11 0.62-195
    Dec-26   4.300.40 ---22.72 0.57-10
    Dec-26   4.400.35 ---22.32 0.52-2
    Dec-26   4.500.31 ---22.01 0.48-20,005
    Dec-26   4.600.27 ---21.81 0.43-35,000
    Dec-26   4.700.23 ---21.61 0.39-10
    Dec-26   4.900.17 ---21.20 0.32-4
    Dec-26   5.000.14 ---21.00 0.28-3
    Dec-26   5.250.09 ---20.50 0.20-8
    Dec-26   5.500.06 ---19.99 0.14-2
    Mar-27   4.400.38 ---22.72 0.52-5,000
    Mar-27   4.600.30 ---22.25 0.44-20,000
    Mar-27   4.800.23 ---21.86 0.37-6
    Jun-27   4.000.62 ---24.23 0.68-8
    Jun-27   4.200.51 ---23.66 0.59-100
    Jun-27   4.300.46 ---23.37 0.56-100
    Jun-27   4.400.41 ---23.09 0.52-100
    Jun-27   4.700.29 ---22.44 0.42-10
    Jun-27   4.800.26 ---22.24 0.38-150
    Jun-27   4.900.23 ---22.03 0.35-150
    Jun-27   5.000.20 ---21.83 0.32-150
    Jun-27   5.500.10 ---20.82 0.19-5
    Jun-27   5.750.07 ---20.32 0.14-20
    Sep-27   5.500.12 ---21.19 0.21-10
    Dec-27   4.000.66 ---24.77 0.65-109
    Dec-27   4.200.56 ---24.35 0.59-1
    Dec-27   4.400.47 ---23.93 0.53-10
    Dec-27   4.500.42 ---23.73 0.49-26
    Dec-27   4.600.39 ---23.55 0.47-1
    Dec-27   4.700.35 ---23.37 0.44-30,000
    Dec-27   5.000.26 ---22.83 0.35-515
    Dec-27   5.250.20 ---22.38 0.29-165
    Dec-27   5.500.15 ---21.94 0.24-25
    Dec-27   6.000.08 ---21.04 0.14-21,000
    Jun-28   4.000.70 ---25.31 0.65-100
    Jun-28   5.000.31 ---23.68 0.38-4
    Dec-28   4.000.73 ---25.96 0.64-18
    Dec-28   4.400.56 ---25.39 0.54-1
    Dec-28   4.800.42 ---24.85 0.44-10
    Dec-28   5.250.30 ---24.24 0.35-50
    Dec-29   3.401.11 ---27.46 0.85-10
    Dec-29   4.300.66 ---26.51 0.57-1
    Dec-29   4.500.59 ---26.30 0.52-7
    Dec-29   5.000.44 ---25.74 0.43-543









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   4.10- ---26.15 --20
    Oct-25   4.20- ---24.78 --23
    Oct-25   4.30- ---23.42 --30
    Oct-25   4.40- ---22.05 -0.13-15,044
    Oct-25   4.500.05 ---21.11 -0.81-9
    Nov-25   3.800.01 ---33.14 -0.06-10
    Nov-25   4.200.05 ---27.54 -0.23-47
    Nov-25   4.300.08 ---26.14 -0.31-57
    Nov-25   4.400.11 ---24.74 -0.41-2
    Nov-25   4.500.15 ---23.78 -0.53-22
    Nov-25   4.600.21 ---23.37 -0.65-5
    Dec-25   2.70- ---39.45 --25
    Dec-25   3.00- ---36.40 -0.01-10
    Dec-25   3.10- ---35.39 -0.01-75
    Dec-25   3.20- ---34.37 -0.02-1
    Dec-25   3.300.01 ---33.35 -0.02-49
    Dec-25   3.400.01 ---32.33 -0.03-6
    Dec-25   3.500.01 ---31.32 -0.05-10,108
    Dec-25   3.600.02 ---30.30 -0.07-1,872
    Dec-25   3.700.02 ---29.28 -0.09-100,013
    Dec-25   3.800.03 ---28.26 -0.13-704
    Dec-25   3.900.05 ---27.25 -0.17-316
    Dec-25   4.000.07 ---26.23 -0.23-90,004
    Dec-25   4.100.09 ---25.21 -0.29-36,250
    Dec-25   4.200.12 ---24.19 -0.37-213
    Dec-25   4.300.16 ---23.18 -0.46-1,617
    Dec-25   4.400.20 ---22.16 -0.56-499
    Dec-25   4.500.26 ---21.43 -0.66-51,889
    Dec-25   4.600.33 ---21.07 -0.75-80,238
    Dec-25   4.700.41 ---20.71 -0.82-42,187
    Dec-25   4.800.50 ---20.35 -0.88-50
    Dec-25   4.900.59 ---20.00 -0.93-20
    Dec-25   5.000.68 ---19.64 -0.96-32
    Dec-25   5.250.93 ---18.74 -0.99-100
    Dec-25   5.501.18 ---17.84 -1.00-100
    Dec-25   5.751.42 ---16.94 -1.00-425
    Dec-25   6.001.67 ---16.05 -1.00-153
    Dec-25   6.251.92 ---15.15 -1.00-282
    Dec-25   6.502.17 ---14.25 -1.00-2
    Mar-26   2.20- ---37.96 --3
    Mar-26   3.200.02 ---29.95 -0.05-6
    Mar-26   3.500.04 ---27.55 -0.10-2
    Mar-26   3.600.05 ---26.75 -0.12-100
    Mar-26   3.700.06 ---25.95 -0.15-60,000
    Mar-26   3.800.08 ---25.15 -0.19-30,000
    Mar-26   3.900.10 ---24.35 -0.23-122
    Mar-26   4.000.12 ---23.55 -0.27-143
    Mar-26   4.100.15 ---22.75 -0.33-535
    Mar-26   4.200.18 ---21.95 -0.39-1,679
    Mar-26   4.300.22 ---21.15 -0.45-53
    Mar-26   4.400.27 ---20.35 -0.52-31,003
    Mar-26   4.500.32 ---19.80 -0.60-36
    Mar-26   4.600.38 ---19.57 -0.67-15,018
    Mar-26   4.700.46 ---19.33 -0.73-35,000
    Mar-26   4.800.53 ---19.10 -0.79-1
    Mar-26   5.000.70 ---18.64 -0.89-3
    Mar-26   5.501.18 ---17.48 -0.99-3
    Mar-26   6.001.67 ---16.32 -1.00-10
    Jun-26   3.400.06 ---25.56 -0.12-1,316
    Jun-26   3.500.07 ---24.95 -0.15-25
    Jun-26   3.600.09 ---24.35 -0.17-3,000
    Jun-26   3.700.11 ---23.74 -0.21-100
    Jun-26   3.800.13 ---23.13 -0.24-200
    Jun-26   3.900.16 ---22.53 -0.29-27
    Jun-26   4.000.18 ---21.92 -0.33-28
    Jun-26   4.100.22 ---21.32 -0.38-10
    Jun-26   4.200.26 ---20.71 -0.43-30,525
    Jun-26   4.300.30 ---20.11 -0.49-42
    Jun-26   4.400.35 ---19.50 -0.55-25,014
    Jun-26   4.500.41 ---19.06 -0.61-151
    Jun-26   4.600.47 ---18.85 -0.66-18
    Jun-26   4.700.54 ---18.63 -0.71-60
    Jun-26   4.800.62 ---18.41 -0.76-152
    Jun-26   5.000.78 ---17.98 -0.85-73
    Jun-26   5.501.23 ---16.90 -0.96-300
    Sep-26   3.200.05 ---24.52 -0.09-3
    Sep-26   3.300.06 ---24.04 -0.11-1
    Sep-26   4.000.21 ---20.69 -0.34-10,018
    Sep-26   4.100.25 ---20.21 -0.38-607
    Sep-26   4.300.33 ---19.26 -0.48-5
    Sep-26   4.400.38 ---18.78 -0.54-2
    Sep-26   4.600.50 ---18.22 -0.64-25
    Sep-26   5.000.80 ---17.41 -0.81-18
    Sep-26   6.001.72 ---15.39 -0.99-5
    Dec-26   2.800.02 ---24.41 -0.05-5
    Dec-26   3.300.08 ---22.42 -0.13-4
    Dec-26   3.500.11 ---21.63 -0.19-4
    Dec-26   3.600.13 ---21.23 -0.22-1
    Dec-26   3.800.19 ---20.44 -0.29-2
    Dec-26   3.900.22 ---20.04 -0.33-1,280
    Dec-26   4.000.26 ---19.65 -0.37-57,505
    Dec-26   4.100.29 ---19.25 -0.42-1
    Dec-26   4.300.39 ---18.46 -0.51-25
    Dec-26   4.400.44 ---18.06 -0.56-37
    Dec-26   4.500.50 ---17.75 -0.61-12,555
    Dec-26   4.600.56 ---17.55 -0.66-35,010
    Dec-26   4.700.63 ---17.35 -0.70-1
    Dec-26   4.800.70 ---17.15 -0.74-50
    Dec-26   5.000.86 ---16.74 -0.81-26
    Dec-26   5.501.30 ---15.73 -0.94-100
    Dec-26   6.001.77 ---14.72 -0.99-4
    Dec-26   6.252.02 ---14.22 -0.99-17
    Mar-27   3.900.25 ---19.83 -0.34-2
    Mar-27   4.000.28 ---19.50 -0.38-50
    Mar-27   4.100.32 ---19.16 -0.42-25
    Mar-27   4.200.37 ---18.82 -0.46-600
    Mar-27   4.400.47 ---18.15 -0.55-5,000
    Mar-27   4.500.53 ---17.87 -0.59-5
    Mar-27   4.600.59 ---17.68 -0.64-20,000
    Mar-27   4.700.66 ---17.49 -0.68-1
    Mar-27   6.502.26 ---13.98 -1.00-7
    Jun-27   3.800.24 ---18.98 -0.32-10
    Jun-27   3.900.28 ---18.70 -0.36-19
    Jun-27   4.000.31 ---18.42 -0.40-10
    Jun-27   4.300.46 ---17.56 -0.53-12
    Jun-27   4.400.52 ---17.28 -0.57-5
    Jun-27   4.500.57 ---17.03 -0.61-1
    Jun-27   5.000.93 ---16.02 -0.80-10
    Sep-27   4.400.52 ---16.60 -0.56-1
    Dec-27   2.200.01 ---22.12 -0.02-6,000
    Dec-27   3.000.08 ---20.44 -0.12-7,502
    Dec-27   3.600.22 ---19.18 -0.28-15,000
    Dec-27   4.000.39 ---18.35 -0.42-3
    Dec-27   4.100.43 ---18.14 -0.46-3
    Dec-27   4.200.48 ---17.93 -0.50-1
    Dec-27   4.300.54 ---17.72 -0.53-4
    Dec-27   4.400.60 ---17.51 -0.57-3
    Dec-27   4.500.65 ---17.31 -0.61-4
    Dec-27   4.600.72 ---17.13 -0.64-250
    Dec-27   4.700.79 ---16.95 -0.67-30,000
    Dec-27   5.001.01 ---16.41 -0.77-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   3.001.32 ---38.15 0.99-5
    Dec-25   4.500.10 0.120.120.1223.18 0.36510
    Jun-26   4.700.14 ---21.48 0.32-1
    Dec-26   5.250.08 ---20.50 0.18-190









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   4.30- ---23.42 --500
    Oct-25   4.40- ---22.05 -0.14-500
    Nov-25   4.200.05 ---27.54 -0.23-1,000
    Nov-25   4.800.36 ---22.54 -0.83-10
    Dec-25   3.600.02 ---30.30 -0.07-240
    Dec-25   3.900.05 ---27.25 -0.17-300
    Dec-25   4.000.07 ---26.23 -0.22-205
    Dec-25   4.100.09 ---25.21 -0.29-590
    Dec-25   4.300.16 ---23.18 -0.46-750
    Dec-25   5.000.68 ---19.64 -0.95-10
    Dec-25   7.503.17 ---10.66 -1.00-5
    Dec-25   8.504.16 ---7.07 -1.00-48
    Dec-25   9.505.16 ---5.75 -1.00-50
    Dec-25   10.005.66 ---5.75 -1.00-53
    Dec-25   11.006.66 ---5.75 -1.00-52
    Dec-25   12.007.65 ---5.75 -1.00-361
    Dec-25   16.5012.14 ---5.75 -1.00-38
    Mar-26   3.900.10 ---24.35 -0.22-250
    Mar-26   4.000.12 ---23.55 -0.27-1,050
    Mar-26   4.100.15 ---22.75 -0.32-600
    Mar-26   4.300.22 ---21.15 -0.44-680
    Mar-26   5.000.69 ---18.64 -0.86-5
    Mar-26   7.753.38 ---12.26 -0.99-750
    Jun-26   4.100.22 ---21.32 -0.38-1,900
    Jun-26   4.200.26 ---20.71 -0.43-760
    Jun-26   5.501.24 ---16.90 -0.95-10
    Sep-26   4.000.21 ---20.69 -0.33-1,700
    Sep-26   4.400.37 ---18.78 -0.52-600
    Sep-26   5.250.99 ---16.91 -0.86-15




    Previous Close2.3116/10/25
    UNICAJA Close 2.31






    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   1.30- ---28.58 --8
    Dec-25   2.500.22 ---27.72 -0.72-10




    Previous Close85.4016/10/25
    VIDRALA Close 86.00






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   88.00- ---15.69 --5
    Oct-25   90.00- ---15.49 --37
    Oct-25   92.00- ---15.29 --11
    Nov-25   92.000.28 0.330.330.3317.30 0.12410
    Nov-25   94.000.11 ---17.12 0.06-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   84.001.78 ---19.41 -0.36-1
    Dec-25   90.004.95 ---17.99 -0.71-5
    Dec-25   92.006.50 ---17.83 -0.81-5
    Mar-26   88.005.23 ---17.09 -0.58-5
    Mar-26   90.006.52 ---16.96 -0.66-5
    Mar-26   92.007.97 ---16.84 -0.73-5
    Mar-26   105.0019.53 ---16.03 -0.98-4
    Sep-26   86.006.12 ---18.31 -0.47-1




    Previous Close53.6016/10/25
    VISCOFAN Close 53.50






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   38.3815.12 ---30.62 1.00-1
    Oct-25   49.204.30 ---21.85 1.00-1
    Oct-25   59.04- ---14.88 --5
    Nov-25   37.3916.18 ---38.25 1.00-2
    Nov-25   49.204.76 ---28.39 0.85-1
    Nov-25   61.010.01 ---19.23 0.01-2
    Nov-25   62.98- ---17.77 --1
    Dec-25   43.3010.30 ---29.89 0.99-1
    Dec-25   49.204.76 ---25.66 0.85-1
    Dec-25   51.173.19 ---24.25 0.72-1
    Dec-25   59.040.12 ---18.51 0.07-1
    Dec-25   61.010.02 ---17.06 0.02-1
    Dec-25   62.98- ---15.61 --2
    Mar-26   44.289.52 ---28.51 0.92-1
    Mar-26   49.205.41 ---25.51 0.73-1
    Mar-26   59.040.76 ---20.19 0.21-1
    Mar-26   61.010.41 ---19.23 0.13-3
    Jun-26   41.0012.73 ---29.35 0.95-1
    Sep-26   46.008.74 ---26.19 0.76-3
    Sep-26   47.008.01 ---25.79 0.73-1
    Sep-26   62.001.28 ---20.98 0.23-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Oct-25   49.20- ---20.76 --4
    Oct-25   51.17- ---19.17 --1
    Nov-25   40.350.02 ---36.27 -0.01-5
    Nov-25   42.310.05 0.200.200.2034.63 -0.0211
    Nov-25   44.280.12 ---32.99 -0.05-1
    Nov-25   45.270.18 0.400.400.4032.16 -0.0711
    Nov-25   47.230.37 ---30.52 -0.14-5
    Nov-25   48.220.52 0.500.500.5029.70 -0.1815
    Nov-25   49.200.72 1.241.241.2428.88 -0.2418
    Nov-25   51.171.31 1.702.051.7027.24 -0.39513
    Nov-25   53.142.20 2.422.422.4225.59 -0.57112
    Nov-25   55.113.48 ---24.10 -0.75-24
    Nov-25   57.085.07 ---22.64 -0.89-6
    Nov-25   59.046.87 ---21.18 -0.97-6
    Dec-25   39.360.02 ---29.54 -0.01-1
    Dec-25   48.220.56 ---23.19 -0.19-2
    Dec-25   51.171.34 ---21.08 -0.39-10
    Dec-25   53.142.22 3.703.703.7019.67 -0.5712
    Dec-25   55.113.46 ---18.23 -0.75-8
    Dec-25   57.085.03 ---16.78 -0.90-8
    Dec-25   59.046.85 ---15.34 -0.98-5
    Dec-25   61.018.79 ---13.89 -1.00-3
    Dec-25   62.9810.76 ---12.44 -1.00-3
    Mar-26   45.270.83 1.001.001.0025.55 -0.1711
    Mar-26   46.251.01 ---24.95 -0.20-2
    Mar-26   47.231.20 ---24.35 -0.23-3
    Mar-26   48.221.44 ---23.74 -0.27-7
    Mar-26   49.201.71 ---23.15 -0.31-1
    Mar-26   51.172.36 ---21.94 -0.41-56
    Mar-26   53.143.21 4.104.104.1020.74 -0.5211
    Mar-26   55.114.30 5.005.005.0019.74 -0.632104
    Mar-26   57.085.62 ---18.78 -0.75-4
    Mar-26   59.047.16 ---17.83 -0.86-1
    Mar-26   62.9810.78 ---15.91 -0.98-4
    Mar-26   74.7922.54 ---10.17 -1.00-1
    Jun-26   41.000.66 ---26.01 -0.11-1
    Jun-26   44.001.10 ---24.47 -0.18-1
    Jun-26   45.001.28 ---23.96 -0.20-2
    Jun-26   46.001.47 ---23.45 -0.23-1
    Jun-26   47.001.74 ---22.94 -0.26-1
    Jun-26   48.002.01 2.302.302.3022.43 -0.3014
    Jun-26   50.002.66 ---21.41 -0.38-15
    Jun-26   58.006.95 ---17.77 -0.75-1
    Jun-26   60.008.49 ---16.95 -0.83-1
    Sep-26   45.001.75 ---24.17 -0.23-1
    Sep-26   46.002.03 ---23.77 -0.25-1
    Sep-26   47.002.31 ---23.37 -0.28-1
    Sep-26   48.002.60 ---22.97 -0.31-6
    Sep-26   49.002.95 ---22.57 -0.35-4
    Sep-26   50.003.33 3.603.603.6022.18 -0.38112
    Sep-26   54.005.13 ---20.65 -0.54-1
    Sep-26   56.006.33 ---20.13 -0.61-12
    Sep-26   58.007.64 ---19.60 -0.69-1
    Dec-26   43.001.69 ---23.33 -0.21-1
    Dec-28   45.004.42 ---19.22 -0.35-1




    Non standard derivatives

    FUTURESSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    FBBV24V5C 15.72 - - -- -
    FBBV24V5P 15.72 - - -- -







    OPTIONSCLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    CBBVEU 170024V25C0.03 ---36.78 0.08-54,176




    NON-STANDARD CONTRACTS

    Contracts

    Type

    Underlying

    Style

    Strike

    Day

    Month

    Year

    Settlement

    Only in case of Adjustment

    Non-standard Futures

    F

    XXX

    dd

    m

    y

    C/P

    New size

    Non-Standard Options

    C/P

    XXX

    EU/AM

    sssss

    dd

    m

    yy

    C/P

    New size

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



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




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

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