Boletin

DAILY BULLETIN 10/09/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,107	-	-	7,107	-
MINI IBEX-35	1,706	55	54	1,815	1.02
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	170	9,783	2,837	12,790	3.45
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	64,424	-	-	64,424
MINI IBEX-35	3,538	88,491	93,081	185,110
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,825	-	-	6,825
BONO 10	-	-	-	-
ACCIONES	1,660,573	1,661,923	4,334,581	7,657,077
DIVIDENDOS	36,672	-	-	36,672

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	15,678.30		09/10/25
	IBEX - 35 Close	15,584.80		09/10/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	15,609.0	15,591	15,699	15,558	6,957	62,619
21-Nov-25	15,560.0	15,520	15,608	15,520	150	1,704
19-Dec-25	15,524.0	-	-	-	-	91
20-Mar-26	15,530.0	-	-	-	-	5
19-Jun-26	15,378.0	-	-	-	-	5
18-Sep-26	15,316.0	-	-	-	-	-
18-Dec-26	15,234.0	-	-	-	-	-
19-Mar-27	15,235.0	-	-	-	-	-
18-Jun-27	15,078.0	-	-	-	-	-
17-Sep-27	15,017.0	-	-	-	-	-
17-Dec-27	14,938.0	-	-	-	-	-
17-Mar-28	14,949.0	-	-	-	-	-
16-Jun-28	14,827.0	-	-	-	-	-
15-Dec-28	14,702.0	-	-	-	-	-
15-Jun-29	14,608.0	-	-	-	-	-
21-Dec-29	14,524.0	-	-	-	-	-
21-Jun-30	14,419.0	-	-	-	-	-

	Previous Close	-		09/10/25
	MINI IBEX-35 Close	-		09/10/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Oct-25	15,603.0	-	-	-	-	-
17-Oct-25	15,609.0	15,590	15,705	15,560	1,678	3,430
24-Oct-25	15,615.0	-	-	-	-	-
31-Oct-25	15,577.0	-	-	-	-	-
21-Nov-25	15,560.0	15,545	15,640	15,525	28	91
19-Dec-25	15,524.0	-	-	-	-	17
20-Mar-26	15,530.0	-	-	-	-	-
19-Jun-26	15,378.0	-	-	-	-	-
18-Sep-26	15,316.0	-	-	-	-	-
18-Dec-26	15,234.0	-	-	-	-	-
19-Mar-27	15,235.0	-	-	-	-	-
18-Jun-27	15,078.0	-	-	-	-	-
17-Sep-27	15,017.0	-	-	-	-	-
17-Dec-27	14,938.0	-	-	-	-	-
17-Mar-28	14,949.0	-	-	-	-	-
16-Jun-28	14,827.0	-	-	-	-	-
15-Dec-28	14,702.0	-	-	-	-	-
15-Jun-29	14,608.0	-	-	-	-	-
21-Dec-29	14,524.0	-	-	-	-	-
21-Jun-30	14,419.0	-	-	-	-	-

	Previous Close	-		09/10/25
	MICRO IBEX-35 Close	-		09/10/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	15,609.0	-	-	-	-	-
21-Nov-25	15,560.0	-	-	-	-	-

	Previous Close	1,510.20		09/10/25
	IBEX BANCOS Close	1,490.90		09/10/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	1,491.6	-	-	-	-	-
21-Nov-25	1,478.0	-	-	-	-	-
19-Dec-25	1,474.0	-	-	-	-	-
20-Mar-26	1,479.0	-	-	-	-	-
19-Jun-26	1,452.0	-	-	-	-	-
18-Sep-26	1,457.0	-	-	-	-	-
18-Dec-26	1,437.0	-	-	-	-	-
19-Mar-27	1,442.0	-	-	-	-	-
18-Jun-27	1,415.0	-	-	-	-	-
17-Sep-27	1,420.0	-	-	-	-	-
17-Dec-27	1,400.0	-	-	-	-	-
17-Mar-28	1,406.0	-	-	-	-	-
16-Jun-28	1,384.0	-	-	-	-	-
15-Dec-28	1,371.0	-	-	-	-	-
15-Jun-29	1,357.0	-	-	-	-	-
21-Dec-29	1,350.0	-	-	-	-	-
21-Jun-30	1,335.0	-	-	-	-	-

	Previous Close	1,746.50		09/10/25
	IBEX ENERGIA Close	1,747.40		09/10/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	1,748.2	-	-	-	-	-
21-Nov-25	1,749.0	-	-	-	-	-
19-Dec-25	1,750.0	-	-	-	-	-
20-Mar-26	1,729.0	-	-	-	-	-
19-Jun-26	1,734.0	-	-	-	-	-
18-Sep-26	1,692.0	-	-	-	-	-
18-Dec-26	1,695.0	-	-	-	-	-
19-Mar-27	1,674.0	-	-	-	-	-
18-Jun-27	1,679.0	-	-	-	-	-
17-Sep-27	1,637.0	-	-	-	-	-
17-Dec-27	1,641.0	-	-	-	-	-
17-Mar-28	1,623.0	-	-	-	-	-
16-Jun-28	1,629.0	-	-	-	-	-
15-Dec-28	1,595.0	-	-	-	-	-
15-Jun-29	1,584.0	-	-	-	-	-
21-Dec-29	1,554.0	-	-	-	-	-
21-Jun-30	1,544.0	-	-	-	-	-

	Previous Close	402.20		09/10/25
	IBEX - 35 Impacto DIV Close	402.20		09/10/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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	564.0	-	-	-	-	600
17-Dec-27	556.0	-	-	-	-	175
15-Dec-28	558.0	-	-	-	-	200
21-Dec-29	550.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	181.00		09/10/25
	ACCIONA Close	186.00		09/10/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	186.08	-	-	-	-	-
21-Nov-25	186.43	-	-	-	-	-
19-Dec-25	186.72	186.50	186.50	186.50	1	3
20-Mar-26	187.62	-	-	-	-	-
19-Jun-26	188.50	-	-	-	-	-
18-Sep-26	183.89	-	-	-	-	-
18-Dec-26	184.69	-	-	-	-	-
19-Mar-27	185.54	-	-	-	-	-
18-Jun-27	186.41	-	-	-	-	-
17-Sep-27	181.69	-	-	-	-	-
17-Dec-27	182.60	-	-	-	-	-
17-Mar-28	183.54	-	-	-	-	-
16-Jun-28	184.52	-	-	-	-	-
15-Dec-28	180.79	-	-	-	-	-
15-Jun-29	182.89	-	-	-	-	-
21-Dec-29	179.59	-	-	-	-	-
21-Jun-30	181.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	186.08	-	-	-	-	-
21-Nov-25	186.43	-	-	-	-	-
19-Dec-25	186.72	-	-	-	-	-
20-Mar-26	187.62	-	-	-	-	-
19-Jun-26	188.50	-	-	-	-	-
18-Sep-26	183.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	186.00	-	-	-	-	-

	Previous Close	24.66		09/10/25
	ACCIONA ENERGIA Close	24.96		09/10/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	24.97	-	-	-	-	-
21-Nov-25	25.02	-	-	-	-	-
19-Dec-25	25.06	-	-	-	-	30
20-Mar-26	25.18	-	-	-	-	-
19-Jun-26	24.80	-	-	-	-	-
18-Sep-26	24.91	-	-	-	-	-
18-Dec-26	25.02	-	-	-	-	-
19-Mar-27	25.13	-	-	-	-	-
18-Jun-27	24.75	-	-	-	-	-
17-Sep-27	24.87	-	-	-	-	-
17-Dec-27	24.99	-	-	-	-	-
17-Mar-28	25.12	-	-	-	-	-
16-Jun-28	24.76	-	-	-	-	-
15-Dec-28	25.03	-	-	-	-	-
15-Jun-29	24.81	-	-	-	-	-
21-Dec-29	25.15	-	-	-	-	-
21-Jun-30	24.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	24.97	-	-	-	-	-
21-Nov-25	25.02	-	-	-	-	-
19-Dec-25	25.06	-	-	-	-	-
20-Mar-26	25.18	-	-	-	-	-
19-Jun-26	24.80	-	-	-	-	-
18-Sep-26	24.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.96	-	-	-	-	-

	Previous Close	12.50		09/10/25
	ACERINOX Close	12.39		09/10/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	12.40	-	-	-	-	-
21-Nov-25	12.42	-	-	-	-	-
19-Dec-25	12.44	-	-	-	-	1
20-Mar-26	12.17	-	-	-	-	-
19-Jun-26	12.22	-	-	-	-	-
18-Sep-26	11.95	-	-	-	-	-
18-Dec-26	12.00	-	-	-	-	-
19-Mar-27	11.71	-	-	-	-	-
18-Jun-27	11.77	-	-	-	-	-
17-Sep-27	11.49	-	-	-	-	-
17-Dec-27	11.54	-	-	-	-	-
17-Mar-28	11.25	-	-	-	-	-
16-Jun-28	11.31	-	-	-	-	-
15-Dec-28	11.08	-	-	-	-	-
15-Jun-29	10.85	-	-	-	-	-
21-Dec-29	10.62	-	-	-	-	-
21-Jun-30	10.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	12.40	-	-	-	-	-
21-Nov-25	12.42	-	-	-	-	-
19-Dec-25	12.44	-	-	-	-	-
20-Mar-26	12.17	-	-	-	-	-
19-Jun-26	12.22	-	-	-	-	-
18-Sep-26	11.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.39	-	-	-	-	-

	Previous Close	71.10		09/10/25
	ACS Close	71.20		09/10/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	71.23	-	-	-	-	-
21-Nov-25	71.37	-	-	-	-	-
19-Dec-25	71.47	-	-	-	-	9
20-Mar-26	71.32	-	-	-	-	-
19-Jun-26	71.65	-	-	-	-	-
18-Sep-26	70.27	-	-	-	-	-
18-Dec-26	70.58	-	-	-	-	-
19-Mar-27	70.36	-	-	-	-	-
18-Jun-27	70.69	-	-	-	-	-
17-Sep-27	69.27	-	-	-	-	-
17-Dec-27	69.61	-	-	-	-	-
17-Mar-28	69.41	-	-	-	-	-
16-Jun-28	69.78	-	-	-	-	-
15-Dec-28	68.65	-	-	-	-	-
15-Jun-29	68.88	-	-	-	-	-
21-Dec-29	67.92	-	-	-	-	-
21-Jun-30	68.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	71.23	-	-	-	-	-
21-Nov-25	71.37	-	-	-	-	-
19-Dec-25	71.47	-	-	-	-	-
20-Mar-26	71.32	-	-	-	-	-
19-Jun-26	71.65	-	-	-	-	-
18-Sep-26	70.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	71.20	-	-	-	-	-

	Previous Close	22.48		09/10/25
	AENA Close	22.42		09/10/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	22.43	-	-	-	-	-
21-Nov-25	22.47	-	-	-	-	-
19-Dec-25	22.51	-	-	-	-	-
20-Mar-26	22.62	-	-	-	-	-
19-Jun-26	21.66	-	-	-	-	-
18-Sep-26	21.76	-	-	-	-	-
18-Dec-26	21.85	-	-	-	-	-
19-Mar-27	21.95	-	-	-	-	-
18-Jun-27	20.94	-	-	-	-	-
17-Sep-27	21.04	-	-	-	-	-
17-Dec-27	21.15	-	-	-	-	-
17-Mar-28	21.26	-	-	-	-	-
16-Jun-28	20.24	-	-	-	-	-
15-Dec-28	20.46	-	-	-	-	-
15-Jun-29	19.54	-	-	-	-	-
21-Dec-29	19.81	-	-	-	-	-
21-Jun-30	18.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	22.43	-	-	-	-	-
21-Nov-25	22.47	-	-	-	-	-
19-Dec-25	22.51	-	-	-	-	-
20-Mar-26	22.62	-	-	-	-	-
19-Jun-26	21.66	-	-	-	-	-
18-Sep-26	21.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.42	-	-	-	-	-

	Previous Close	11.90		09/10/25
	ALMIRALL Close	11.92		09/10/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	11.93	-	-	-	-	-
21-Nov-25	11.95	-	-	-	-	-
19-Dec-25	11.97	-	-	-	-	-
20-Mar-26	12.02	-	-	-	-	-
19-Jun-26	11.90	-	-	-	-	-
18-Sep-26	11.95	-	-	-	-	-
18-Dec-26	12.00	-	-	-	-	-
19-Mar-27	12.06	-	-	-	-	-
18-Jun-27	11.93	-	-	-	-	-
17-Sep-27	11.99	-	-	-	-	-
17-Dec-27	12.05	-	-	-	-	-
17-Mar-28	12.11	-	-	-	-	-
16-Jun-28	11.99	-	-	-	-	-
15-Dec-28	12.12	-	-	-	-	-
15-Jun-29	12.08	-	-	-	-	-
21-Dec-29	12.24	-	-	-	-	-
21-Jun-30	12.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	11.93	-	-	-	-	-
21-Nov-25	11.95	-	-	-	-	-
19-Dec-25	11.97	-	-	-	-	-
20-Mar-26	12.02	-	-	-	-	-
19-Jun-26	11.90	-	-	-	-	-
18-Sep-26	11.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.92	-	-	-	-	-

	Previous Close	69.14		09/10/25
	AMADEUS Close	68.40		09/10/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	68.43	-	-	-	-	-
21-Nov-25	68.56	-	-	-	-	-
19-Dec-25	68.66	68.71	68.71	68.71	1	86
20-Mar-26	68.45	-	-	-	-	-
19-Jun-26	68.77	-	-	-	-	-
18-Sep-26	68.12	-	-	-	-	-
18-Dec-26	68.42	-	-	-	-	-
19-Mar-27	68.13	-	-	-	-	-
18-Jun-27	68.45	-	-	-	-	-
17-Sep-27	67.68	-	-	-	-	-
17-Dec-27	68.02	-	-	-	-	-
17-Mar-28	67.72	-	-	-	-	-
16-Jun-28	68.08	-	-	-	-	-
15-Dec-28	67.59	-	-	-	-	-
15-Jun-29	67.65	-	-	-	-	-
21-Dec-29	67.21	-	-	-	-	-
21-Jun-30	67.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	68.43	-	-	-	-	-
21-Nov-25	68.56	-	-	-	-	-
19-Dec-25	68.66	-	-	-	-	-
20-Mar-26	68.45	-	-	-	-	-
19-Jun-26	68.77	-	-	-	-	-
18-Sep-26	68.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.40	-	-	-	-	-

	Previous Close	35.30		09/10/25
	ARCELORMITTAL Close	34.33		09/10/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	34.34	-	-	-	-	-
21-Nov-25	34.18	-	-	-	-	-
19-Dec-25	34.24	34.61	34.61	34.61	1	91
20-Mar-26	34.40	-	-	-	-	-
19-Jun-26	34.36	-	-	-	-	-
18-Sep-26	34.52	-	-	-	-	-
18-Dec-26	34.47	-	-	-	-	-
19-Mar-27	34.62	-	-	-	-	-
18-Jun-27	34.57	-	-	-	-	-
17-Sep-27	34.74	-	-	-	-	-
17-Dec-27	34.69	-	-	-	-	-
17-Mar-28	34.87	-	-	-	-	-
16-Jun-28	34.84	-	-	-	-	-
15-Dec-28	35.01	-	-	-	-	-
15-Jun-29	35.19	-	-	-	-	-
21-Dec-29	35.44	-	-	-	-	-
21-Jun-30	35.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	34.34	-	-	-	-	-
21-Nov-25	34.18	-	-	-	-	-
19-Dec-25	34.24	-	-	-	-	-
20-Mar-26	34.40	-	-	-	-	-
19-Jun-26	34.36	-	-	-	-	-
18-Sep-26	34.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.33	-	-	-	-	-

	Previous Close	5.61		09/10/25
	ATRESMEDIA Close	5.59		09/10/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	5.59	-	-	-	-	-
21-Nov-25	5.60	-	-	-	-	-
19-Dec-25	5.43	-	-	-	-	-
20-Mar-26	5.46	-	-	-	-	-
19-Jun-26	5.24	-	-	-	-	-
18-Sep-26	5.27	-	-	-	-	-
18-Dec-26	5.11	-	-	-	-	-
19-Mar-27	5.13	-	-	-	-	-
18-Jun-27	4.90	-	-	-	-	-
17-Sep-27	4.92	-	-	-	-	-
17-Dec-27	4.77	-	-	-	-	-
17-Mar-28	4.79	-	-	-	-	-
16-Jun-28	4.55	-	-	-	-	-
15-Dec-28	4.42	-	-	-	-	-
15-Jun-29	4.47	-	-	-	-	-
21-Dec-29	4.06	-	-	-	-	-
21-Jun-30	3.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	5.59	-	-	-	-	-
21-Nov-25	5.60	-	-	-	-	-
19-Dec-25	5.43	-	-	-	-	-
20-Mar-26	5.46	-	-	-	-	-
19-Jun-26	5.24	-	-	-	-	-
18-Sep-26	5.27	-	-	-	-	-

	Previous Close	1.34		09/10/25
	AUDAX RENOV Close	1.36		09/10/25

FUTURES AUDAX RENOV

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

	Previous Close	52.60		09/10/25
	AUXIL. FF.CC Close	53.80		09/10/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.80	-	-	-	-	-

	Previous Close	3.31		09/10/25
	B.SABADELL Close	3.25		09/10/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	3.25	-	-	-	-	-
21-Nov-25	3.26	-	-	-	-	-
19-Dec-25	3.26	-	-	-	-	200
20-Mar-26	3.21	-	-	-	-	-
19-Jun-26	3.15	-	-	-	-	-
18-Sep-26	3.10	-	-	-	-	-
18-Dec-26	3.11	-	-	-	-	-
19-Mar-27	3.06	-	-	-	-	-
18-Jun-27	3.00	-	-	-	-	-
17-Sep-27	2.94	-	-	-	-	-
17-Dec-27	2.96	-	-	-	-	-
17-Mar-28	2.90	-	-	-	-	-
16-Jun-28	2.85	-	-	-	-	-
15-Dec-28	2.81	-	-	-	-	-
15-Jun-29	2.70	-	-	-	-	-
21-Dec-29	2.66	-	-	-	-	-
21-Jun-30	2.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	3.25	-	-	-	-	-
21-Nov-25	3.26	-	-	-	-	-
19-Dec-25	3.26	-	-	-	-	-
20-Mar-26	3.21	-	-	-	-	-
19-Jun-26	3.15	-	-	-	-	-
18-Sep-26	3.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.25	-	-	-	-	-

	Previous Close	13.50		09/10/25
	BANKINTER Close	13.51		09/10/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.52	-	-	-	-	-
21-Nov-25	13.54	-	-	-	-	-
19-Dec-25	13.25	13.14	13.14	13.14	5	270
20-Mar-26	13.32	-	-	-	-	-
19-Jun-26	13.25	-	-	-	-	-
18-Sep-26	13.15	-	-	-	-	-
18-Dec-26	12.89	-	-	-	-	-
19-Mar-27	12.95	-	-	-	-	-
18-Jun-27	12.88	-	-	-	-	-
17-Sep-27	12.78	-	-	-	-	-
17-Dec-27	12.51	-	-	-	-	-
17-Mar-28	12.58	-	-	-	-	-
16-Jun-28	12.50	-	-	-	-	-
15-Dec-28	12.12	-	-	-	-	-
15-Jun-29	12.11	-	-	-	-	-
21-Dec-29	11.75	-	-	-	-	-
21-Jun-30	11.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.52	-	-	-	-	-
21-Nov-25	13.54	-	-	-	-	-
19-Dec-25	13.25	-	-	-	-	-
20-Mar-26	13.32	-	-	-	-	-
19-Jun-26	13.25	-	-	-	-	-
18-Sep-26	13.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.51	-	-	-	-	-

	Previous Close	16.36		09/10/25
	BBVA Close	16.07		09/10/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Oct-25	16.07	-	-	-	-	-
17-Oct-25	16.07	-	-	-	-	-
24-Oct-25	16.08	-	-	-	-	-
31-Oct-25	16.08	-	-	-	-	-
21-Nov-25	15.94	-	-	-	-	-
19-Dec-25	15.81	16.05	16.07	16.05	50	13,679
20-Mar-26	15.88	-	-	-	-	-
19-Jun-26	15.48	-	-	-	-	-
18-Sep-26	15.55	-	-	-	-	-
18-Dec-26	15.26	-	-	-	-	-
19-Mar-27	15.33	-	-	-	-	-
18-Jun-27	14.98	-	-	-	-	-
17-Sep-27	15.05	-	-	-	-	-
17-Dec-27	14.80	-	-	-	-	-
17-Mar-28	14.88	-	-	-	-	-
16-Jun-28	14.58	-	-	-	-	-
15-Dec-28	14.45	-	-	-	-	-
15-Jun-29	14.22	-	-	-	-	-
21-Dec-29	14.15	-	-	-	-	-
21-Jun-30	13.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	16.07	-	-	-	-	-
21-Nov-25	15.94	-	-	-	-	-
19-Dec-25	15.81	-	-	-	-	-
20-Mar-26	15.88	-	-	-	-	-
19-Jun-26	15.48	-	-	-	-	-
18-Sep-26	15.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.07	-	-	-	-	-

	Previous Close	9.07		09/10/25
	CAIXABANK Close	9.03		09/10/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	9.04	-	-	-	-	-
21-Nov-25	8.91	-	-	-	-	-
19-Dec-25	8.92	-	-	-	-	185
20-Mar-26	8.97	-	-	-	-	-
19-Jun-26	8.74	-	-	-	-	-
18-Sep-26	8.78	-	-	-	-	-
18-Dec-26	8.67	-	-	-	-	-
19-Mar-27	8.71	-	-	-	-	-
18-Jun-27	8.49	-	-	-	-	-
17-Sep-27	8.53	-	-	-	-	-
17-Dec-27	8.43	-	-	-	-	-
17-Mar-28	8.48	-	-	-	-	-
16-Jun-28	8.33	-	-	-	-	-
15-Dec-28	8.22	-	-	-	-	-
15-Jun-29	8.13	-	-	-	-	-
21-Dec-29	8.05	-	-	-	-	-
21-Jun-30	7.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	9.04	-	-	-	-	-
21-Nov-25	8.91	-	-	-	-	-
19-Dec-25	8.92	-	-	-	-	-
20-Mar-26	8.97	-	-	-	-	-
19-Jun-26	8.74	-	-	-	-	-
18-Sep-26	8.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.03	-	-	-	-	-

	Previous Close	29.51		09/10/25
	CELLNEX Close	29.77		09/10/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	29.78	-	-	-	-	-
21-Nov-25	29.79	-	-	-	-	5
19-Dec-25	29.84	-	-	-	-	407
20-Mar-26	29.98	-	-	-	-	-
19-Jun-26	29.77	-	-	-	-	-
18-Sep-26	29.90	-	-	-	-	-
18-Dec-26	29.67	-	-	-	-	-
19-Mar-27	29.81	-	-	-	-	-
18-Jun-27	29.57	-	-	-	-	-
17-Sep-27	29.71	-	-	-	-	-
17-Dec-27	29.48	-	-	-	-	-
17-Mar-28	29.63	-	-	-	-	-
16-Jun-28	29.38	-	-	-	-	-
15-Dec-28	29.29	-	-	-	-	-
15-Jun-29	29.19	-	-	-	-	-
21-Dec-29	29.14	-	-	-	-	-
21-Jun-30	29.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	29.78	-	-	-	-	-
21-Nov-25	29.79	-	-	-	-	-
19-Dec-25	29.84	-	-	-	-	-
20-Mar-26	29.98	-	-	-	-	-
19-Jun-26	29.77	-	-	-	-	-
18-Sep-26	29.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.77	-	-	-	-	-

	Previous Close	26.90		09/10/25
	CIE AUTOMOTIVE Close	26.60		09/10/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	26.61	-	-	-	-	-
21-Nov-25	26.66	-	-	-	-	-
19-Dec-25	26.70	-	-	-	-	-
20-Mar-26	26.37	-	-	-	-	-
19-Jun-26	26.49	-	-	-	-	-
18-Sep-26	26.15	-	-	-	-	-
18-Dec-26	26.27	-	-	-	-	-
19-Mar-27	25.93	-	-	-	-	-
18-Jun-27	26.05	-	-	-	-	-
17-Sep-27	25.70	-	-	-	-	-
17-Dec-27	25.83	-	-	-	-	-
17-Mar-28	25.49	-	-	-	-	-
16-Jun-28	25.63	-	-	-	-	-
15-Dec-28	25.41	-	-	-	-	-
15-Jun-29	25.22	-	-	-	-	-
21-Dec-29	25.03	-	-	-	-	-
21-Jun-30	24.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	26.61	-	-	-	-	-
21-Nov-25	26.66	-	-	-	-	-
19-Dec-25	26.70	-	-	-	-	-
20-Mar-26	26.37	-	-	-	-	-
19-Jun-26	26.49	-	-	-	-	-
18-Sep-26	26.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.60	-	-	-	-	-

	Previous Close	5.43		09/10/25
	COLONIAL Close	5.41		09/10/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	5.41	-	-	-	-	-
21-Nov-25	5.42	-	-	-	-	-
19-Dec-25	5.43	-	-	-	-	-
20-Mar-26	5.45	-	-	-	-	-
19-Jun-26	5.17	-	-	-	-	-
18-Sep-26	5.19	-	-	-	-	-
18-Dec-26	5.21	-	-	-	-	-
19-Mar-27	5.24	-	-	-	-	-
18-Jun-27	4.92	-	-	-	-	-
17-Sep-27	4.95	-	-	-	-	-
17-Dec-27	4.97	-	-	-	-	-
17-Mar-28	5.00	-	-	-	-	-
16-Jun-28	5.02	-	-	-	-	-
15-Dec-28	4.74	-	-	-	-	-
15-Jun-29	4.79	-	-	-	-	-
21-Dec-29	4.51	-	-	-	-	-
21-Jun-30	4.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	5.41	-	-	-	-	-
21-Nov-25	5.42	-	-	-	-	-
19-Dec-25	5.43	-	-	-	-	-
20-Mar-26	5.45	-	-	-	-	-
19-Jun-26	5.17	-	-	-	-	-
18-Sep-26	5.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.41	-	-	-	-	-

	Previous Close	0.23		09/10/25
	D. FELGUERA Close	0.23		09/10/25

FUTURES D. FELGUERA

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

	Previous Close	17.84		09/10/25
	EBRO FOODS Close	17.76		09/10/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	17.77	-	-	-	-	-
21-Nov-25	17.80	-	-	-	-	-
19-Dec-25	17.83	-	-	-	-	-
20-Mar-26	17.91	-	-	-	-	-
19-Jun-26	17.76	-	-	-	-	-
18-Sep-26	17.60	-	-	-	-	-
18-Dec-26	17.43	-	-	-	-	-
19-Mar-27	17.51	-	-	-	-	-
18-Jun-27	17.34	-	-	-	-	-
17-Sep-27	17.18	-	-	-	-	-
17-Dec-27	17.01	-	-	-	-	-
17-Mar-28	17.10	-	-	-	-	-
16-Jun-28	16.93	-	-	-	-	-
15-Dec-28	16.59	-	-	-	-	-
15-Jun-29	16.52	-	-	-	-	-
21-Dec-29	16.20	-	-	-	-	-
21-Jun-30	16.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	17.77	-	-	-	-	-
21-Nov-25	17.80	-	-	-	-	-
19-Dec-25	17.83	-	-	-	-	-
20-Mar-26	17.91	-	-	-	-	-
19-Jun-26	17.76	-	-	-	-	-
18-Sep-26	17.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.76	-	-	-	-	-

	Previous Close	13.38		09/10/25
	ENAGAS Close	13.45		09/10/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.46	-	-	-	-	-
21-Nov-25	13.48	-	-	-	-	-
19-Dec-25	13.10	13.13	13.14	13.10	50	556
20-Mar-26	13.17	-	-	-	-	-
19-Jun-26	13.23	-	-	-	-	-
18-Sep-26	12.68	-	-	-	-	-
18-Dec-26	12.34	-	-	-	-	-
19-Mar-27	12.40	-	-	-	-	-
18-Jun-27	12.45	-	-	-	-	-
17-Sep-27	11.91	-	-	-	-	-
17-Dec-27	11.57	-	-	-	-	-
17-Mar-28	11.63	-	-	-	-	-
16-Jun-28	11.70	-	-	-	-	-
15-Dec-28	10.82	-	-	-	-	-
15-Jun-29	10.95	-	-	-	-	-
21-Dec-29	10.10	-	-	-	-	-
21-Jun-30	10.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.46	-	-	-	-	-
21-Nov-25	13.48	-	-	-	-	-
19-Dec-25	13.10	-	-	-	-	-
20-Mar-26	13.17	-	-	-	-	-
19-Jun-26	13.23	-	-	-	-	-
18-Sep-26	12.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.45	-	-	-	-	-

	Previous Close	2.74		09/10/25
	ENCE Close	2.77		09/10/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	2.77	-	-	-	-	-
21-Nov-25	2.73	-	-	-	-	-
19-Dec-25	2.74	-	-	-	-	-
20-Mar-26	2.75	-	-	-	-	-
19-Jun-26	2.72	-	-	-	-	-
18-Sep-26	2.69	-	-	-	-	-
18-Dec-26	2.65	-	-	-	-	-
19-Mar-27	2.66	-	-	-	-	-
18-Jun-27	2.62	-	-	-	-	-
17-Sep-27	2.58	-	-	-	-	-
17-Dec-27	2.54	-	-	-	-	-
17-Mar-28	2.55	-	-	-	-	-
16-Jun-28	2.51	-	-	-	-	-
15-Dec-28	2.42	-	-	-	-	-
15-Jun-29	2.39	-	-	-	-	-
21-Dec-29	2.29	-	-	-	-	-
21-Jun-30	2.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	2.77	-	-	-	-	-
21-Nov-25	2.73	-	-	-	-	-
19-Dec-25	2.74	-	-	-	-	-
20-Mar-26	2.75	-	-	-	-	-
19-Jun-26	2.72	-	-	-	-	-
18-Sep-26	2.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.77	-	-	-	-	-

	Previous Close	27.92		09/10/25
	ENDESA Close	28.10		09/10/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	28.11	-	-	-	-	-
21-Nov-25	28.17	-	-	-	-	-
19-Dec-25	28.21	-	-	-	-	5,000
20-Mar-26	27.82	-	-	-	-	-
19-Jun-26	27.95	-	-	-	-	-
18-Sep-26	27.25	-	-	-	-	-
18-Dec-26	27.37	-	-	-	-	-
19-Mar-27	26.95	-	-	-	-	-
18-Jun-27	27.07	-	-	-	-	-
17-Sep-27	26.34	-	-	-	-	-
17-Dec-27	26.47	-	-	-	-	-
17-Mar-28	26.05	-	-	-	-	-
16-Jun-28	26.19	-	-	-	-	-
15-Dec-28	25.59	-	-	-	-	-
15-Jun-29	25.30	-	-	-	-	-
21-Dec-29	24.74	-	-	-	-	-
21-Jun-30	24.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	28.11	-	-	-	-	-
21-Nov-25	28.17	-	-	-	-	-
19-Dec-25	28.21	-	-	-	-	-
20-Mar-26	27.82	-	-	-	-	-
19-Jun-26	27.95	-	-	-	-	-
18-Sep-26	27.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.10	-	-	-	-	-

	Previous Close	4.41		09/10/25
	FAES Close	4.38		09/10/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.38	-	-	-	-	-

	Previous Close	11.06		09/10/25
	FCC Close	11.00		09/10/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	11.00	-	-	-	-	-
21-Nov-25	11.03	-	-	-	-	-
19-Dec-25	11.04	-	-	-	-	-
20-Mar-26	11.10	-	-	-	-	-
19-Jun-26	11.15	-	-	-	-	-
18-Sep-26	10.55	-	-	-	-	-
18-Dec-26	10.59	-	-	-	-	-
19-Mar-27	10.64	-	-	-	-	-
18-Jun-27	10.69	-	-	-	-	-
17-Sep-27	10.03	-	-	-	-	-
17-Dec-27	10.08	-	-	-	-	-
17-Mar-28	10.13	-	-	-	-	-
16-Jun-28	10.19	-	-	-	-	-
15-Dec-28	9.56	-	-	-	-	-
15-Jun-29	9.68	-	-	-	-	-
21-Dec-29	9.05	-	-	-	-	-
21-Jun-30	9.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	11.00	-	-	-	-	-
21-Nov-25	11.03	-	-	-	-	-
19-Dec-25	11.04	-	-	-	-	-
20-Mar-26	11.10	-	-	-	-	-
19-Jun-26	11.15	-	-	-	-	-
18-Sep-26	10.55	-	-	-	-	-

	Previous Close	14.47		09/10/25
	FCC INM Close	14.41		09/10/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.53	-	-	-	-	-

	Previous Close	51.92		09/10/25
	FERROVIAL Close	51.60		09/10/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	51.62	-	-	-	-	-
21-Nov-25	51.31	-	-	-	-	-
19-Dec-25	51.39	-	-	-	-	-
20-Mar-26	51.64	-	-	-	-	-
19-Jun-26	51.59	-	-	-	-	-
18-Sep-26	51.83	-	-	-	-	-
18-Dec-26	51.64	-	-	-	-	-
19-Mar-27	51.88	-	-	-	-	-
18-Jun-27	51.83	-	-	-	-	-
17-Sep-27	52.09	-	-	-	-	-
17-Dec-27	51.94	-	-	-	-	-
17-Mar-28	52.20	-	-	-	-	-
16-Jun-28	52.48	-	-	-	-	-
15-Dec-28	52.35	-	-	-	-	-
15-Jun-29	52.96	-	-	-	-	-
21-Dec-29	52.96	-	-	-	-	-
21-Jun-30	53.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	51.62	-	-	-	-	-
21-Nov-25	51.31	-	-	-	-	-
19-Dec-25	51.39	-	-	-	-	-
20-Mar-26	51.64	-	-	-	-	-
19-Jun-26	51.59	-	-	-	-	-
18-Sep-26	51.83	-	-	-	-	-
31-Dec-99	51.60	-	-	-	-	-

	Previous Close	23.78		09/10/25
	FLUIDRA Close	23.56		09/10/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	23.57	-	-	-	-	-
21-Nov-25	23.61	-	-	-	-	-
19-Dec-25	23.35	-	-	-	-	-
20-Mar-26	23.46	-	-	-	-	-
19-Jun-26	23.57	-	-	-	-	-
18-Sep-26	23.35	-	-	-	-	-
18-Dec-26	23.12	-	-	-	-	-
19-Mar-27	23.23	-	-	-	-	-
18-Jun-27	23.34	-	-	-	-	-
17-Sep-27	23.09	-	-	-	-	-
17-Dec-27	22.84	-	-	-	-	-
17-Mar-28	22.96	-	-	-	-	-
16-Jun-28	23.08	-	-	-	-	-
15-Dec-28	22.57	-	-	-	-	-
15-Jun-29	22.83	-	-	-	-	-
21-Dec-29	22.36	-	-	-	-	-
21-Jun-30	22.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	23.57	-	-	-	-	-
21-Nov-25	23.61	-	-	-	-	-
19-Dec-25	23.35	-	-	-	-	-
20-Mar-26	23.46	-	-	-	-	-
19-Jun-26	23.57	-	-	-	-	-
18-Sep-26	23.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.56	-	-	-	-	-

	Previous Close	48.75		09/10/25
	G.CATALANA O Close	48.80		09/10/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.80	-	-	-	-	-

	Previous Close	3.17		09/10/25
	GESTAMP Close	3.17		09/10/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.17	-	-	-	-	-

	Previous Close	70.30		09/10/25
	GRENERGY Close	71.20		09/10/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	71.20	-	-	-	-	-

	Previous Close	12.33		09/10/25
	GRIFOLS Close	12.10		09/10/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH 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	12.12	-	-	-	-	-
18-Jun-27	12.03	-	-	-	-	-
17-Sep-27	11.93	-	-	-	-	-
17-Dec-27	11.99	-	-	-	-	-
17-Mar-28	12.06	-	-	-	-	-
16-Jun-28	11.97	-	-	-	-	-
15-Dec-28	11.95	-	-	-	-	-
15-Jun-29	11.94	-	-	-	-	-
21-Dec-29	11.95	-	-	-	-	-
21-Jun-30	11.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.10	-	-	-	-	-

	Previous Close	8.40		09/10/25
	GRIFOLS B Close	8.30		09/10/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.30	-	-	-	-	-

	Previous Close	4.62		09/10/25
	IAG Close	4.76		09/10/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.76	-	-	-	-	-
21-Nov-25	4.77	-	-	-	-	-
19-Dec-25	4.74	-	-	-	-	6
20-Mar-26	4.76	-	-	-	-	-
19-Jun-26	4.78	-	-	-	-	-
18-Sep-26	4.74	-	-	-	-	-
18-Dec-26	4.72	-	-	-	-	-
19-Mar-27	4.74	-	-	-	-	-
18-Jun-27	4.76	-	-	-	-	-
17-Sep-27	4.70	-	-	-	-	-
17-Dec-27	4.68	-	-	-	-	-
17-Mar-28	4.70	-	-	-	-	-
16-Jun-28	4.73	-	-	-	-	-
15-Dec-28	4.64	-	-	-	-	-
15-Jun-29	4.69	-	-	-	-	-
21-Dec-29	4.60	-	-	-	-	-
21-Jun-30	4.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.76	-	-	-	-	-
21-Nov-25	4.77	-	-	-	-	-
19-Dec-25	4.74	-	-	-	-	-
20-Mar-26	4.76	-	-	-	-	-
19-Jun-26	4.78	-	-	-	-	-
18-Sep-26	4.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.76	-	-	-	-	-

	Previous Close	16.42		09/10/25
	IBERDROLA Close	16.50		09/10/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Oct-25	16.50	-	-	-	-	-
17-Oct-25	16.51	-	-	-	-	-
24-Oct-25	16.51	-	-	-	-	-
31-Oct-25	16.52	-	-	-	-	-
21-Nov-25	16.54	-	-	-	-	-
19-Dec-25	16.56	16.45	16.45	16.45	5	3,079
20-Mar-26	16.41	-	-	-	-	-
19-Jun-26	16.48	-	-	-	-	-
18-Sep-26	16.14	-	-	-	-	-
18-Dec-26	16.21	-	-	-	-	-
19-Mar-27	16.05	-	-	-	-	-
18-Jun-27	16.13	-	-	-	-	-
17-Sep-27	15.79	-	-	-	-	-
17-Dec-27	15.87	-	-	-	-	-
17-Mar-28	15.73	-	-	-	-	-
16-Jun-28	15.82	-	-	-	-	-
15-Dec-28	15.61	-	-	-	-	-
15-Jun-29	15.59	-	-	-	-	-
21-Dec-29	15.43	-	-	-	-	-
21-Jun-30	15.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	16.51	-	-	-	-	-
21-Nov-25	16.54	-	-	-	-	-
19-Dec-25	16.56	-	-	-	-	-
20-Mar-26	16.41	-	-	-	-	-
19-Jun-26	16.48	-	-	-	-	-
18-Sep-26	16.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.50	-	-	-	-	-

	Previous Close	48.07		09/10/25
	INDITEX Close	47.32		09/10/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Oct-25	47.32	-	-	-	-	-
17-Oct-25	47.34	-	-	-	-	-
24-Oct-25	47.36	-	-	-	-	-
31-Oct-25	47.09	-	-	-	-	-
21-Nov-25	47.14	-	-	-	-	-
19-Dec-25	47.21	47.38	48.18	47.38	43	1,423
20-Mar-26	47.44	-	-	-	-	-
19-Jun-26	46.80	-	-	-	-	-
18-Sep-26	47.02	-	-	-	-	-
18-Dec-26	46.94	-	-	-	-	-
19-Mar-27	47.15	-	-	-	-	-
18-Jun-27	46.51	-	-	-	-	-
17-Sep-27	46.73	-	-	-	-	-
17-Dec-27	46.67	-	-	-	-	-
17-Mar-28	46.91	-	-	-	-	-
16-Jun-28	46.39	-	-	-	-	-
15-Dec-28	46.63	-	-	-	-	-
15-Jun-29	46.40	-	-	-	-	-
21-Dec-29	46.77	-	-	-	-	-
21-Jun-30	46.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	47.34	-	-	-	-	-
21-Nov-25	47.14	-	-	-	-	-
19-Dec-25	47.21	-	-	-	-	-
20-Mar-26	47.44	-	-	-	-	-
19-Jun-26	46.80	-	-	-	-	-
18-Sep-26	47.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.32	-	-	-	-	-

	Previous Close	40.74		09/10/25
	INDRA Close	41.00		09/10/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	41.02	-	-	-	-	-
21-Nov-25	41.10	-	-	-	-	-
19-Dec-25	41.16	-	-	-	-	12
20-Mar-26	41.36	-	-	-	-	-
19-Jun-26	41.55	-	-	-	-	-
18-Sep-26	41.49	-	-	-	-	-
18-Dec-26	41.67	-	-	-	-	-
19-Mar-27	41.86	-	-	-	-	-
18-Jun-27	42.06	-	-	-	-	-
17-Sep-27	41.90	-	-	-	-	-
17-Dec-27	42.11	-	-	-	-	-
17-Mar-28	42.33	-	-	-	-	-
16-Jun-28	42.55	-	-	-	-	-
15-Dec-28	42.64	-	-	-	-	-
15-Jun-29	43.13	-	-	-	-	-
21-Dec-29	43.32	-	-	-	-	-
21-Jun-30	43.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	41.02	-	-	-	-	-
21-Nov-25	41.10	-	-	-	-	-
19-Dec-25	41.16	-	-	-	-	-
20-Mar-26	41.36	-	-	-	-	-
19-Jun-26	41.55	-	-	-	-	-
18-Sep-26	41.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	41.00	-	-	-	-	-

	Previous Close	58.80		09/10/25
	LABORAT. ROVI Close	58.05		09/10/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	58.08	-	-	-	-	-
21-Nov-25	58.19	-	-	-	-	-
19-Dec-25	58.27	-	-	-	-	2
20-Mar-26	58.56	-	-	-	-	-
19-Jun-26	58.83	-	-	-	-	-
18-Sep-26	57.89	-	-	-	-	-
18-Dec-26	58.15	-	-	-	-	-
19-Mar-27	58.41	-	-	-	-	-
18-Jun-27	58.69	-	-	-	-	-
17-Sep-27	57.47	-	-	-	-	-
17-Dec-27	57.75	-	-	-	-	-
17-Mar-28	58.05	-	-	-	-	-
16-Jun-28	58.36	-	-	-	-	-
15-Dec-28	57.39	-	-	-	-	-
15-Jun-29	58.05	-	-	-	-	-
21-Dec-29	57.01	-	-	-	-	-
21-Jun-30	57.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	58.08	-	-	-	-	-
21-Nov-25	58.19	-	-	-	-	-
19-Dec-25	58.27	-	-	-	-	-
20-Mar-26	58.56	-	-	-	-	-
19-Jun-26	58.83	-	-	-	-	-
18-Sep-26	57.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.05	-	-	-	-	-

	Previous Close	1.28		09/10/25
	LINEA DIRECTA Close	1.27		09/10/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.27	-	-	-	-	-

	Previous Close	29.18		09/10/25
	LOGISTA Close	29.16		09/10/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.16	-	-	-	-	-

	Previous Close	4.15		09/10/25
	MAPFRE Close	4.17		09/10/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.17	-	-	-	-	-
21-Nov-25	4.18	-	-	-	-	-
19-Dec-25	4.11	-	-	-	-	-
20-Mar-26	4.13	-	-	-	-	-
19-Jun-26	4.05	-	-	-	-	-
18-Sep-26	4.07	-	-	-	-	-
18-Dec-26	4.01	-	-	-	-	-
19-Mar-27	4.03	-	-	-	-	-
18-Jun-27	3.93	-	-	-	-	-
17-Sep-27	3.95	-	-	-	-	-
17-Dec-27	3.89	-	-	-	-	-
17-Mar-28	3.91	-	-	-	-	-
16-Jun-28	3.83	-	-	-	-	-
15-Dec-28	3.79	-	-	-	-	-
15-Jun-29	3.73	-	-	-	-	-
21-Dec-29	3.70	-	-	-	-	-
21-Jun-30	3.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.17	-	-	-	-	-
21-Nov-25	4.18	-	-	-	-	-
19-Dec-25	4.11	-	-	-	-	-
20-Mar-26	4.13	-	-	-	-	-
19-Jun-26	4.05	-	-	-	-	-
18-Sep-26	4.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.17	-	-	-	-	-

	Previous Close	7.59		09/10/25
	MELIA HOTELS Close	7.37		09/10/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	7.37	-	-	-	-	-
21-Nov-25	7.39	-	-	-	-	-
19-Dec-25	7.40	-	-	-	-	-
20-Mar-26	7.43	-	-	-	-	-
19-Jun-26	7.47	-	-	-	-	-
18-Sep-26	7.32	-	-	-	-	-
18-Dec-26	7.35	-	-	-	-	-
19-Mar-27	7.39	-	-	-	-	-
18-Jun-27	7.42	-	-	-	-	-
17-Sep-27	7.27	-	-	-	-	-
17-Dec-27	7.30	-	-	-	-	-
17-Mar-28	7.34	-	-	-	-	-
16-Jun-28	7.38	-	-	-	-	-
15-Dec-28	7.26	-	-	-	-	-
15-Jun-29	7.34	-	-	-	-	-
21-Dec-29	7.24	-	-	-	-	-
21-Jun-30	7.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	7.37	-	-	-	-	-
21-Nov-25	7.39	-	-	-	-	-
19-Dec-25	7.40	-	-	-	-	-
20-Mar-26	7.43	-	-	-	-	-
19-Jun-26	7.47	-	-	-	-	-
18-Sep-26	7.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.37	-	-	-	-	-

	Previous Close	13.35		09/10/25
	MERLIN Close	13.36		09/10/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.37	-	-	-	-	-
21-Nov-25	13.39	-	-	-	-	-
19-Dec-25	13.21	-	-	-	-	-
20-Mar-26	13.28	-	-	-	-	-
19-Jun-26	13.12	-	-	-	-	-
18-Sep-26	13.18	-	-	-	-	-
18-Dec-26	13.03	-	-	-	-	-
19-Mar-27	13.09	-	-	-	-	-
18-Jun-27	12.84	-	-	-	-	-
17-Sep-27	12.91	-	-	-	-	-
17-Dec-27	12.75	-	-	-	-	-
17-Mar-28	12.82	-	-	-	-	-
16-Jun-28	12.58	-	-	-	-	-
15-Dec-28	12.48	-	-	-	-	-
15-Jun-29	12.34	-	-	-	-	-
21-Dec-29	12.24	-	-	-	-	-
21-Jun-30	12.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.37	-	-	-	-	-
21-Nov-25	13.39	-	-	-	-	-
19-Dec-25	13.21	-	-	-	-	-
20-Mar-26	13.28	-	-	-	-	-
19-Jun-26	13.12	-	-	-	-	-
18-Sep-26	13.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.36	-	-	-	-	-

	Previous Close	25.96		09/10/25
	NATURGY Close	25.96		09/10/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	25.97	-	-	-	-	-
21-Nov-25	25.52	-	-	-	-	-
19-Dec-25	25.56	-	-	-	-	202
20-Mar-26	25.68	-	-	-	-	-
19-Jun-26	25.23	-	-	-	-	-
18-Sep-26	24.77	-	-	-	-	-
18-Dec-26	24.40	-	-	-	-	-
19-Mar-27	24.51	-	-	-	-	-
18-Jun-27	24.02	-	-	-	-	-
17-Sep-27	23.62	-	-	-	-	-
17-Dec-27	23.22	-	-	-	-	-
17-Mar-28	23.34	-	-	-	-	-
16-Jun-28	22.86	-	-	-	-	-
15-Dec-28	22.07	-	-	-	-	-
15-Jun-29	21.72	-	-	-	-	-
21-Dec-29	20.97	-	-	-	-	-
21-Jun-30	20.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	25.97	-	-	-	-	-
21-Nov-25	25.52	-	-	-	-	-
19-Dec-25	25.56	-	-	-	-	-
20-Mar-26	25.68	-	-	-	-	-
19-Jun-26	25.23	-	-	-	-	-
18-Sep-26	24.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.96	-	-	-	-	-

	Previous Close	0.47		09/10/25
	OBRASCON HUARTE Close	0.48		09/10/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH 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	0.49	-	-	-	-	-
19-Jun-26	0.49	-	-	-	-	-
18-Sep-26	0.49	-	-	-	-	-
18-Dec-26	0.49	-	-	-	-	-
19-Mar-27	0.49	-	-	-	-	-
18-Jun-27	0.50	-	-	-	-	-
17-Sep-27	0.50	-	-	-	-	-
17-Dec-27	0.50	-	-	-	-	-
17-Mar-28	0.50	-	-	-	-	-
16-Jun-28	0.51	-	-	-	-	-
15-Dec-28	0.51	-	-	-	-	-
15-Jun-29	0.52	-	-	-	-	-
21-Dec-29	0.52	-	-	-	-	-
21-Jun-30	0.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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	0.49	-	-	-	-	-
19-Jun-26	0.49	-	-	-	-	-
18-Sep-26	0.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.48	-	-	-	-	-

	Previous Close	87.20		09/10/25
	PHARMA MAR Close	86.95		09/10/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	86.99	-	-	-	-	-
21-Nov-25	87.15	-	-	-	-	-
19-Dec-25	87.28	-	-	-	-	-
20-Mar-26	87.71	-	-	-	-	-
19-Jun-26	88.12	-	-	-	-	-
18-Sep-26	87.72	-	-	-	-	-
18-Dec-26	88.10	-	-	-	-	-
19-Mar-27	88.50	-	-	-	-	-
18-Jun-27	88.92	-	-	-	-	-
17-Sep-27	88.55	-	-	-	-	-
17-Dec-27	88.99	-	-	-	-	-
17-Mar-28	89.45	-	-	-	-	-
16-Jun-28	89.92	-	-	-	-	-
15-Dec-28	90.09	-	-	-	-	-
15-Jun-29	91.13	-	-	-	-	-
21-Dec-29	91.53	-	-	-	-	-
21-Jun-30	92.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	86.99	-	-	-	-	-
21-Nov-25	87.15	-	-	-	-	-
19-Dec-25	87.28	-	-	-	-	-
20-Mar-26	87.71	-	-	-	-	-
19-Jun-26	88.12	-	-	-	-	-
18-Sep-26	87.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	86.95	-	-	-	-	-

	Previous Close	2.87		09/10/25
	PROSEGUR Close	2.88		09/10/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.88	-	-	-	-	-

	Previous Close	14.32		09/10/25
	PUIG Close	13.36		09/10/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.37	-	-	-	-	-
21-Nov-25	13.39	-	-	-	-	-
19-Dec-25	13.41	13.65	13.65	13.65	1	50
20-Mar-26	13.48	-	-	-	-	-
19-Jun-26	13.14	-	-	-	-	-
18-Sep-26	13.20	-	-	-	-	-
18-Dec-26	13.26	-	-	-	-	-
19-Mar-27	13.32	-	-	-	-	-
18-Jun-27	12.94	-	-	-	-	-
17-Sep-27	13.00	-	-	-	-	-
17-Dec-27	13.07	-	-	-	-	-
17-Mar-28	13.13	-	-	-	-	-
16-Jun-28	12.72	-	-	-	-	-
15-Dec-28	12.86	-	-	-	-	-
15-Jun-29	12.47	-	-	-	-	-
21-Dec-29	12.64	-	-	-	-	-
21-Jun-30	12.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.37	-	-	-	-	-
21-Nov-25	13.39	-	-	-	-	-
19-Dec-25	13.41	-	-	-	-	-
20-Mar-26	13.48	-	-	-	-	-
19-Jun-26	13.14	-	-	-	-	-
18-Sep-26	13.20	-	-	-	-	-

	Previous Close	16.22		09/10/25
	REDEIA Close	16.35		09/10/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	16.36	-	-	-	-	-
21-Nov-25	16.39	-	-	-	-	-
19-Dec-25	16.41	-	-	-	-	66
20-Mar-26	16.29	-	-	-	-	-
19-Jun-26	16.37	-	-	-	-	-
18-Sep-26	15.84	-	-	-	-	-
18-Dec-26	15.91	-	-	-	-	-
19-Mar-27	15.78	-	-	-	-	-
18-Jun-27	15.86	-	-	-	-	-
17-Sep-27	15.33	-	-	-	-	-
17-Dec-27	15.41	-	-	-	-	-
17-Mar-28	15.28	-	-	-	-	-
16-Jun-28	15.36	-	-	-	-	-
15-Dec-28	14.89	-	-	-	-	-
15-Jun-29	14.84	-	-	-	-	-
21-Dec-29	14.38	-	-	-	-	-
21-Jun-30	14.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	16.36	-	-	-	-	-
21-Nov-25	16.39	-	-	-	-	-
19-Dec-25	16.41	-	-	-	-	-
20-Mar-26	16.29	-	-	-	-	-
19-Jun-26	16.37	-	-	-	-	-
18-Sep-26	15.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.35	-	-	-	-	-

	Previous Close	14.90		09/10/25
	REPSOL Close	14.58		09/10/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Oct-25	14.58	-	-	-	-	-
17-Oct-25	14.58	-	-	-	-	-
24-Oct-25	14.59	-	-	-	-	-
31-Oct-25	14.59	-	-	-	-	-
21-Nov-25	14.61	-	-	-	-	-
19-Dec-25	14.63	14.80	14.87	14.80	13	13,391
20-Mar-26	14.20	-	-	-	-	-
19-Jun-26	14.27	-	-	-	-	-
18-Sep-26	13.81	-	-	-	-	-
18-Dec-26	13.87	-	-	-	-	-
19-Mar-27	13.46	-	-	-	-	-
18-Jun-27	13.52	-	-	-	-	-
17-Sep-27	13.10	-	-	-	-	-
17-Dec-27	13.17	-	-	-	-	-
17-Mar-28	12.82	-	-	-	-	-
16-Jun-28	12.89	-	-	-	-	-
15-Dec-28	12.59	-	-	-	-	-
15-Jun-29	12.33	-	-	-	-	-
21-Dec-29	12.07	-	-	-	-	-
21-Jun-30	11.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	14.58	-	-	-	-	-
21-Nov-25	14.61	-	-	-	-	-
19-Dec-25	14.63	-	-	-	-	-
20-Mar-26	14.20	-	-	-	-	-
19-Jun-26	14.27	-	-	-	-	-
18-Sep-26	13.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.58	-	-	-	-	-

	Previous Close	3.69		09/10/25
	SACYR Close	3.71		09/10/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	3.72	-	-	-	-	-
21-Nov-25	3.72	-	-	-	-	-
19-Dec-25	3.73	-	-	-	-	-
20-Mar-26	3.68	-	-	-	-	-
19-Jun-26	3.70	-	-	-	-	-
18-Sep-26	3.63	-	-	-	-	-
18-Dec-26	3.64	-	-	-	-	-
19-Mar-27	3.59	-	-	-	-	-
18-Jun-27	3.61	-	-	-	-	-
17-Sep-27	3.54	-	-	-	-	-
17-Dec-27	3.56	-	-	-	-	-
17-Mar-28	3.51	-	-	-	-	-
16-Jun-28	3.53	-	-	-	-	-
15-Dec-28	3.48	-	-	-	-	-
15-Jun-29	3.46	-	-	-	-	-
21-Dec-29	3.42	-	-	-	-	-
21-Jun-30	3.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	3.72	-	-	-	-	-
21-Nov-25	3.72	-	-	-	-	-
19-Dec-25	3.73	-	-	-	-	-
20-Mar-26	3.68	-	-	-	-	-
19-Jun-26	3.70	-	-	-	-	-
18-Sep-26	3.63	-	-	-	-	-

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

	Previous Close	8.76		09/10/25
	SANTANDER Close	8.65		09/10/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Oct-25	8.65	-	-	-	-	-
17-Oct-25	8.65	-	-	-	-	-
24-Oct-25	8.65	-	-	-	-	-
31-Oct-25	8.54	-	-	-	-	-
21-Nov-25	8.55	-	-	-	-	-
19-Dec-25	8.56	-	-	-	-	164,174
20-Mar-26	8.61	-	-	-	-	-
19-Jun-26	8.52	-	-	-	-	-
18-Sep-26	8.56	-	-	-	-	-
18-Dec-26	8.46	-	-	-	-	-
19-Mar-27	8.50	-	-	-	-	-
18-Jun-27	8.39	-	-	-	-	-
17-Sep-27	8.43	-	-	-	-	-
17-Dec-27	8.31	-	-	-	-	-
17-Mar-28	8.36	-	-	-	-	-
16-Jun-28	8.26	-	-	-	-	-
15-Dec-28	8.23	-	-	-	-	-
15-Jun-29	8.20	-	-	-	-	-
21-Dec-29	8.20	-	-	-	-	-
21-Jun-30	8.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	8.65	-	-	-	-	-
21-Nov-25	8.55	-	-	-	-	-
19-Dec-25	8.56	-	-	-	-	1,427,400
20-Mar-26	8.61	-	-	-	-	-
19-Jun-26	8.52	-	-	-	-	-
18-Sep-26	8.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.65	-	-	-	-	-

	Previous Close	13.85		09/10/25
	SOLARIA Close	14.41		09/10/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	14.41	-	-	-	-	-
21-Nov-25	14.44	-	-	-	-	-
19-Dec-25	14.46	-	-	-	-	-
20-Mar-26	14.53	-	-	-	-	-
19-Jun-26	14.60	-	-	-	-	-
18-Sep-26	14.67	-	-	-	-	-
18-Dec-26	14.73	-	-	-	-	-
19-Mar-27	14.80	-	-	-	-	-
18-Jun-27	14.87	-	-	-	-	-
17-Sep-27	14.94	-	-	-	-	-
17-Dec-27	15.01	-	-	-	-	-
17-Mar-28	15.09	-	-	-	-	-
16-Jun-28	15.17	-	-	-	-	-
15-Dec-28	15.33	-	-	-	-	-
15-Jun-29	15.51	-	-	-	-	-
21-Dec-29	15.71	-	-	-	-	-
21-Jun-30	15.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	14.41	-	-	-	-	-
21-Nov-25	14.44	-	-	-	-	-
19-Dec-25	14.46	-	-	-	-	-
20-Mar-26	14.53	-	-	-	-	-
19-Jun-26	14.60	-	-	-	-	-
18-Sep-26	14.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.41	-	-	-	-	-

	Previous Close	32.02		09/10/25
	TECNICAS REUNIDAS Close	32.08		09/10/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	32.09	-	-	-	-	-
21-Nov-25	32.15	-	-	-	-	-
19-Dec-25	32.20	-	-	-	-	-
20-Mar-26	32.36	-	-	-	-	-
19-Jun-26	32.51	-	-	-	-	-
18-Sep-26	32.66	-	-	-	-	-
18-Dec-26	32.05	-	-	-	-	-
19-Mar-27	32.20	-	-	-	-	-
18-Jun-27	32.35	-	-	-	-	-
17-Sep-27	32.51	-	-	-	-	-
17-Dec-27	31.92	-	-	-	-	-
17-Mar-28	32.08	-	-	-	-	-
16-Jun-28	32.25	-	-	-	-	-
15-Dec-28	31.85	-	-	-	-	-
15-Jun-29	32.22	-	-	-	-	-
21-Dec-29	31.90	-	-	-	-	-
21-Jun-30	32.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	32.09	-	-	-	-	-
21-Nov-25	32.15	-	-	-	-	-
19-Dec-25	32.20	-	-	-	-	-
20-Mar-26	32.36	-	-	-	-	-
19-Jun-26	32.51	-	-	-	-	-
18-Sep-26	32.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.08	-	-	-	-	-

	Previous Close	4.35		09/10/25
	TELEFONICA Close	4.38		09/10/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Oct-25	4.38	-	-	-	-	-
17-Oct-25	4.38	-	-	-	-	-
24-Oct-25	4.38	-	-	-	-	-
31-Oct-25	4.38	-	-	-	-	-
21-Nov-25	4.39	-	-	-	-	-
19-Dec-25	4.24	-	-	-	-	30,246
20-Mar-26	4.26	-	-	-	-	-
19-Jun-26	4.18	-	-	-	-	-
18-Sep-26	4.20	-	-	-	-	-
18-Dec-26	4.11	-	-	-	-	-
19-Mar-27	4.13	-	-	-	-	-
18-Jun-27	4.05	-	-	-	-	-
17-Sep-27	4.07	-	-	-	-	-
17-Dec-27	3.99	-	-	-	-	-
17-Mar-28	4.01	-	-	-	-	-
16-Jun-28	3.94	-	-	-	-	-
15-Dec-28	3.88	-	-	-	-	-
15-Jun-29	3.83	-	-	-	-	-
21-Dec-29	3.78	-	-	-	-	-
21-Jun-30	3.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.38	-	-	-	-	-
21-Nov-25	4.39	-	-	-	-	-
19-Dec-25	4.24	-	-	-	-	-
20-Mar-26	4.26	-	-	-	-	-
19-Jun-26	4.18	-	-	-	-	-
18-Sep-26	4.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.38	-	-	-	-	-

	Previous Close	2.36		09/10/25
	UNICAJA Close	2.33		09/10/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	2.34	-	-	-	-	-
21-Nov-25	2.34	-	-	-	-	-
19-Dec-25	2.34	-	-	-	-	-
20-Mar-26	2.35	-	-	-	-	-
19-Jun-26	2.30	-	-	-	-	-
18-Sep-26	2.31	-	-	-	-	-
18-Dec-26	2.25	-	-	-	-	-
19-Mar-27	2.26	-	-	-	-	-
18-Jun-27	2.20	-	-	-	-	-
17-Sep-27	2.21	-	-	-	-	-
17-Dec-27	2.16	-	-	-	-	-
17-Mar-28	2.17	-	-	-	-	-
16-Jun-28	2.11	-	-	-	-	-
15-Dec-28	2.07	-	-	-	-	-
15-Jun-29	2.02	-	-	-	-	-
21-Dec-29	1.98	-	-	-	-	-
21-Jun-30	1.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	2.34	-	-	-	-	-
21-Nov-25	2.34	-	-	-	-	-
19-Dec-25	2.34	-	-	-	-	-
20-Mar-26	2.35	-	-	-	-	-
19-Jun-26	2.30	-	-	-	-	-
18-Sep-26	2.31	-	-	-	-	-

	Previous Close	89.50		09/10/25
	VIDRALA Close	88.00		09/10/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	88.04	-	-	-	-	-
21-Nov-25	88.21	-	-	-	-	-
19-Dec-25	88.34	-	-	-	-	-
20-Mar-26	87.62	-	-	-	-	-
19-Jun-26	88.03	-	-	-	-	-
18-Sep-26	88.00	-	-	-	-	-
18-Dec-26	88.38	-	-	-	-	-
19-Mar-27	87.59	-	-	-	-	-
18-Jun-27	88.00	-	-	-	-	-
17-Sep-27	87.96	-	-	-	-	-
17-Dec-27	88.40	-	-	-	-	-
17-Mar-28	87.60	-	-	-	-	-
16-Jun-28	88.06	-	-	-	-	-
15-Dec-28	88.54	-	-	-	-	-
15-Jun-29	88.23	-	-	-	-	-
21-Dec-29	88.91	-	-	-	-	-
21-Jun-30	88.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	88.04	-	-	-	-	-
21-Nov-25	88.21	-	-	-	-	-
19-Dec-25	88.34	-	-	-	-	-
20-Mar-26	87.62	-	-	-	-	-
19-Jun-26	88.03	-	-	-	-	-
18-Sep-26	88.00	-	-	-	-	-

	Previous Close	58.30		09/10/25
	VISCOFAN Close	58.40		09/10/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	58.43	-	-	-	-	-
21-Nov-25	57.14	-	-	-	-	-
19-Dec-25	57.22	-	-	-	-	-
20-Mar-26	57.50	-	-	-	-	-
19-Jun-26	57.05	-	-	-	-	-
18-Sep-26	57.31	-	-	-	-	-
18-Dec-26	56.16	-	-	-	-	-
19-Mar-27	56.41	-	-	-	-	-
18-Jun-27	55.93	-	-	-	-	-
17-Sep-27	56.20	-	-	-	-	-
17-Dec-27	55.08	-	-	-	-	-
17-Mar-28	55.36	-	-	-	-	-
16-Jun-28	54.89	-	-	-	-	-
15-Dec-28	54.09	-	-	-	-	-
15-Jun-29	53.94	-	-	-	-	-
21-Dec-29	53.27	-	-	-	-	-
21-Jun-30	53.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	58.43	-	-	-	-	-
21-Nov-25	57.14	-	-	-	-	-
19-Dec-25	57.22	-	-	-	-	-
20-Mar-26	57.50	-	-	-	-	-
19-Jun-26	57.05	-	-	-	-	-
18-Sep-26	57.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.40	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		09/10/25
	BBVA DIV Close	0.410		09/10/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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	0.4780	-	-	-	-	-
18-Sep-26	0.4780	-	-	-	-	-
18-Dec-26	0.8340	-	-	-	-	100
17-Dec-27	0.7430	-	-	-	-	50
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

	Previous Close	-		09/10/25
	BBVA DIV25 Close	-		09/10/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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	0.4780	-	-	-	-	-
18-Sep-26	0.4780	-	-	-	-	-
18-Dec-26	0.8340	-	-	-	-	-
17-Dec-27	0.7430	-	-	-	-	-
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

	Previous Close	0.286		09/10/25
	CAIXABANK DIV Close	0.286		09/10/25

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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	-		09/10/25
	CAIXABANK DIV25 Close	-		09/10/25

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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 Close	1.200		09/10/25
	GAS NATURAL DIV Close	1.200		09/10/25

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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	-		09/10/25
	GAS NATURAL DIV25 Close	-		09/10/25

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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	0.640		09/10/25
	IBERDROLA DIV Close	0.640		09/10/25

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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	-		09/10/25
	IBERDROLA DIV25 Close	-		09/10/25

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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 Close	0.840		09/10/25
	INDITEX DIV Close	0.840		09/10/25

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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	-		09/10/25
	INDITEX DIV25 Close	-		09/10/25

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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	0.975		09/10/25
	REPSOL DIV Close	0.975		09/10/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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	-		09/10/25
	REPSOL DIV25 Close	-		09/10/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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 Close	0.110		09/10/25
	SANTANDER DIV Close	0.110		09/10/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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	-		09/10/25
	SANTANDER DIV25 Close	-		09/10/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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 Close	0.150		09/10/25
	TELEFONICA DIV Close	0.150		09/10/25

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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	-		09/10/25
	TELEFONICA DIV25 Close	-		09/10/25

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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	-		09/10/25
	MINI IBEX-35 Close	-		09/10/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w2 13,000	2,603.00	-	-	-	32.53	1.00	-	1
Oct-25 w2 13,300	2,303.00	-	-	-	30.75	1.00	-	1
Oct-25 w2 13,900	1,703.00	-	-	-	27.17	1.00	-	1
Oct-25 w2 14,200	1,403.00	-	-	-	25.38	1.00	-	3
Oct-25 w2 14,550	1,053.00	-	-	-	23.30	1.00	-	1
Oct-25 w2 14,800	803.00	849.00	849.00	849.00	21.81	1.00	1	-
Oct-25 w2 14,900	703.00	-	-	-	21.21	1.00	-	1
Oct-25 w2 15,100	503.00	-	-	-	20.02	1.00	-	2
Oct-25 w2 15,200	403.00	-	-	-	19.42	0.99	-	1
Oct-25 w2 15,300	304.00	-	-	-	18.83	0.98	-	1
Oct-25 w2 15,400	209.00	-	-	-	18.23	0.91	-	1
Oct-25 w2 15,450	164.00	179.00	179.00	179.00	17.93	0.85	1	3
Oct-25 w2 15,500	123.00	-	-	-	17.63	0.76	-	2
Oct-25 w2 15,550	87.00	-	-	-	17.34	0.65	-	2
Oct-25 w2 15,700	20.00	17.00	17.00	17.00	16.85	0.24	2	7
Oct-25 w2 15,750	10.00	6.00	6.00	6.00	16.77	0.15	1	4
Oct-25 w2 15,800	5.00	-	-	-	16.68	0.08	-	3
Oct-25 w2 15,850	2.00	-	-	-	16.59	0.04	-	42
Oct-25 w2 15,900	1.00	-	-	-	16.51	0.02	-	82
Oct-25 11,900	3,707.00	-	-	-	33.51	1.00	-	2
Oct-25 12,200	3,408.00	-	-	-	31.89	1.00	-	1
Oct-25 12,600	3,008.00	-	-	-	29.73	1.00	-	1
Oct-25 12,800	2,808.00	-	-	-	28.65	1.00	-	1
Oct-25 12,900	2,708.00	-	-	-	28.11	1.00	-	1
Oct-25 13,000	2,608.00	-	-	-	27.57	1.00	-	2
Oct-25 13,050	2,558.00	-	-	-	27.30	1.00	-	2
Oct-25 13,300	2,308.00	-	-	-	25.95	1.00	-	1
Oct-25 13,400	2,208.00	-	-	-	25.40	1.00	-	1
Oct-25 14,100	1,508.00	-	-	-	21.62	1.00	-	2
Oct-25 14,200	1,409.00	-	-	-	21.08	1.00	-	2
Oct-25 14,300	1,309.00	-	-	-	20.54	1.00	-	8
Oct-25 14,400	1,209.00	-	-	-	20.00	1.00	-	1
Oct-25 14,450	1,159.00	-	-	-	19.73	1.00	-	1
Oct-25 14,500	1,109.00	-	-	-	19.46	0.99	-	15
Oct-25 14,550	1,060.00	-	-	-	19.19	0.99	-	100
Oct-25 14,600	1,010.00	-	-	-	18.92	0.99	-	10
Oct-25 14,700	911.00	-	-	-	18.38	0.99	-	6
Oct-25 14,800	812.00	-	-	-	17.84	0.98	-	3
Oct-25 14,850	763.00	-	-	-	17.57	0.97	-	1
Oct-25 14,900	714.00	-	-	-	17.30	0.96	-	4
Oct-25 14,950	666.00	-	-	-	17.03	0.96	-	2
Oct-25 15,000	618.00	-	-	-	16.76	0.95	-	26
Oct-25 15,100	523.00	-	-	-	16.22	0.92	-	12
Oct-25 15,150	477.00	-	-	-	15.95	0.90	-	3
Oct-25 15,200	432.00	-	-	-	15.68	0.87	-	29
Oct-25 15,250	388.00	-	-	-	15.41	0.85	-	27
Oct-25 15,300	345.00	-	-	-	15.14	0.81	-	31
Oct-25 15,350	304.00	-	-	-	14.87	0.78	-	14
Oct-25 15,400	264.00	275.00	329.00	275.00	14.60	0.74	3	128
Oct-25 15,500	192.00	165.00	165.00	165.00	14.06	0.63	2	608
Oct-25 15,550	159.00	-	-	-	13.79	0.58	-	3
Oct-25 15,600	130.00	139.00	139.00	139.00	13.52	0.52	2	123
Oct-25 15,650	105.00	125.00	125.00	125.00	13.41	0.45	2	14
Oct-25 15,700	84.00	80.00	98.00	80.00	13.33	0.39	2	27
Oct-25 15,750	66.00	77.00	77.00	77.00	13.25	0.33	1	13
Oct-25 15,800	50.00	51.00	73.00	51.00	13.17	0.27	3	10
Oct-25 15,850	38.00	36.00	36.00	34.00	13.09	0.22	3	5
Oct-25 15,900	28.00	22.00	26.00	22.00	13.01	0.17	3	12
Oct-25 15,950	20.00	-	-	-	12.93	0.13	-	2
Oct-25 16,000	14.00	15.00	16.00	15.00	12.85	0.10	3	57
Oct-25 16,050	10.00	-	-	-	12.77	0.07	-	2
Oct-25 16,100	6.00	-	-	-	12.69	0.05	-	4
Oct-25 16,150	4.00	-	-	-	12.62	0.04	-	1
Oct-25 16,250	2.00	-	-	-	12.46	0.02	-	2
Oct-25 w4 13,400	2,214.00	-	-	-	25.50	1.00	-	1
Oct-25 w4 14,700	928.00	-	-	-	18.61	0.95	-	1
Oct-25 w4 15,100	558.00	-	-	-	16.50	0.84	-	1
Oct-25 w4 15,500	245.00	241.00	241.00	241.00	14.38	0.60	1	1
Oct-25 w4 16,050	34.00	25.00	25.00	25.00	13.11	0.16	1	2
Oct-25 w4 16,200	15.00	-	-	-	12.88	0.08	-	3
Oct-25 w5 15,250	431.00	464.00	464.00	464.00	15.26	0.72	1	1
Oct-25 w5 15,400	320.00	317.00	317.00	317.00	14.47	0.63	1	1
Nov-25 14,100	1,498.00	-	-	-	20.84	0.92	-	1
Nov-25 14,200	1,404.00	-	-	-	20.34	0.91	-	6
Nov-25 14,300	1,311.00	-	-	-	19.84	0.90	-	1
Nov-25 14,500	1,127.00	-	-	-	18.84	0.87	-	1
Nov-25 14,600	1,036.00	-	-	-	18.34	0.85	-	3
Nov-25 14,700	948.00	-	-	-	17.84	0.83	-	2
Nov-25 14,900	776.00	-	-	-	16.84	0.78	-	6
Nov-25 14,950	734.00	-	-	-	16.59	0.76	-	5
Nov-25 15,000	693.00	-	-	-	16.35	0.75	-	13
Nov-25 15,100	613.00	-	-	-	15.85	0.72	-	3
Nov-25 15,200	535.00	-	-	-	15.35	0.68	-	2
Nov-25 15,300	462.00	-	-	-	14.85	0.64	-	2
Nov-25 15,350	426.00	-	-	-	14.60	0.61	-	2
Nov-25 15,400	392.00	-	-	-	14.35	0.59	-	3
Nov-25 15,450	359.00	-	-	-	14.10	0.57	-	2
Nov-25 15,500	327.00	-	-	-	13.85	0.54	-	3
Nov-25 15,550	296.00	280.00	293.00	280.00	13.60	0.51	2	4
Nov-25 15,600	270.00	275.00	275.00	260.00	13.50	0.49	4	18
Nov-25 15,650	246.00	241.00	280.00	241.00	13.44	0.46	2	3
Nov-25 15,700	223.00	-	-	-	13.37	0.43	-	16
Nov-25 15,750	202.00	195.00	195.00	195.00	13.31	0.40	1	1
Nov-25 15,800	182.00	-	-	-	13.25	0.38	-	1
Nov-25 15,850	163.00	-	-	-	13.18	0.35	-	2
Nov-25 15,900	146.00	-	-	-	13.12	0.32	-	3
Nov-25 15,950	130.00	-	-	-	13.06	0.30	-	1
Nov-25 16,000	115.00	-	-	-	12.99	0.27	-	9
Nov-25 16,050	102.00	-	-	-	12.93	0.25	-	1
Nov-25 16,100	89.00	-	-	-	12.87	0.23	-	1
Nov-25 16,200	68.00	66.00	66.00	66.00	12.74	0.19	1	13
Nov-25 16,300	51.00	-	-	-	12.61	0.15	-	20
Dec-25 6,600	8,890.00	-	-	-	52.67	1.00	-	3
Dec-25 7,300	8,193.00	-	-	-	49.67	1.00	-	39
Dec-25 7,400	8,093.00	-	-	-	49.24	1.00	-	41
Dec-25 7,500	7,993.00	-	-	-	48.81	1.00	-	36
Dec-25 7,600	7,894.00	-	-	-	48.38	1.00	-	31
Dec-25 8,400	7,097.00	-	-	-	44.94	1.00	-	1
Dec-25 8,600	6,898.00	-	-	-	44.08	1.00	-	5,000
Dec-25 9,000	6,500.00	-	-	-	42.37	0.99	-	400
Dec-25 9,400	6,102.00	-	-	-	40.65	0.99	-	1
Dec-25 9,500	6,003.00	-	-	-	40.22	0.99	-	20
Dec-25 9,600	5,903.00	-	-	-	39.79	0.99	-	20
Dec-25 9,800	5,705.00	-	-	-	38.93	0.99	-	1
Dec-25 10,000	5,506.00	-	-	-	38.07	0.99	-	1
Dec-25 10,100	5,406.00	-	-	-	37.64	0.99	-	1
Dec-25 10,200	5,307.00	-	-	-	37.21	0.99	-	2
Dec-25 10,400	5,109.00	-	-	-	36.35	0.99	-	1
Dec-25 10,600	4,910.00	-	-	-	35.50	0.99	-	18,000
Dec-25 10,800	4,712.00	-	-	-	34.64	0.99	-	32
Dec-25 11,000	4,514.00	-	-	-	33.78	0.99	-	10,001
Dec-25 11,100	4,415.00	-	-	-	33.35	0.99	-	1,500
Dec-25 11,200	4,316.00	-	-	-	32.92	0.99	-	1,000
Dec-25 11,300	4,217.00	-	-	-	32.49	0.98	-	6,000
Dec-25 11,400	4,118.00	-	-	-	32.06	0.98	-	15,002
Dec-25 11,500	4,019.00	-	-	-	31.63	0.98	-	1,501
Dec-25 11,600	3,921.00	-	-	-	31.20	0.98	-	11,001
Dec-25 11,700	3,822.00	-	-	-	30.77	0.98	-	5
Dec-25 11,800	3,724.00	-	-	-	30.34	0.98	-	3,001
Dec-25 11,900	3,625.00	-	-	-	29.91	0.98	-	5,022
Dec-25 12,000	3,527.00	-	-	-	29.48	0.98	-	23
Dec-25 12,300	3,233.00	-	-	-	28.20	0.97	-	4
Dec-25 12,400	3,135.00	-	-	-	27.77	0.97	-	14
Dec-25 12,600	2,940.00	-	-	-	26.91	0.96	-	1
Dec-25 12,800	2,746.00	-	-	-	26.05	0.95	-	2
Dec-25 12,900	2,649.00	-	-	-	25.62	0.95	-	9
Dec-25 13,000	2,552.00	-	-	-	25.19	0.95	-	18
Dec-25 13,100	2,456.00	-	-	-	24.76	0.94	-	4
Dec-25 13,200	2,360.00	-	-	-	24.33	0.94	-	2
Dec-25 13,300	2,264.00	-	-	-	23.90	0.93	-	2
Dec-25 13,400	2,169.00	-	-	-	23.47	0.92	-	9
Dec-25 13,500	2,075.00	-	-	-	23.04	0.92	-	9
Dec-25 13,600	1,980.00	-	-	-	22.61	0.91	-	9
Dec-25 13,700	1,887.00	-	-	-	22.18	0.90	-	1
Dec-25 13,800	1,793.00	-	-	-	21.75	0.89	-	1
Dec-25 13,900	1,701.00	-	-	-	21.32	0.88	-	22
Dec-25 14,000	1,609.00	-	-	-	20.89	0.87	-	17
Dec-25 14,100	1,518.00	-	-	-	20.47	0.86	-	10
Dec-25 14,200	1,428.00	-	-	-	20.04	0.85	-	3
Dec-25 14,300	1,339.00	-	-	-	19.61	0.83	-	3
Dec-25 14,400	1,251.00	-	-	-	19.18	0.82	-	6
Dec-25 14,500	1,165.00	-	-	-	18.75	0.80	-	15
Dec-25 14,600	1,079.00	-	-	-	18.32	0.78	-	3
Dec-25 14,700	996.00	-	-	-	17.89	0.76	-	62
Dec-25 14,800	914.00	-	-	-	17.46	0.74	-	13
Dec-25 14,900	834.00	-	-	-	17.03	0.72	-	206
Dec-25 15,000	756.00	-	-	-	16.60	0.69	-	18
Dec-25 15,100	680.00	-	-	-	16.17	0.66	-	105
Dec-25 15,200	607.00	-	-	-	15.74	0.63	-	3,020
Dec-25 15,300	537.00	-	-	-	15.31	0.60	-	147
Dec-25 15,400	471.00	-	-	-	14.88	0.56	-	3
Dec-25 15,450	439.00	-	-	-	14.67	0.54	-	1
Dec-25 15,500	408.00	-	-	-	14.45	0.52	-	2,576
Dec-25 15,600	355.00	395.00	395.00	395.00	14.25	0.48	2	9
Dec-25 15,650	330.00	-	-	-	14.18	0.46	-	1
Dec-25 15,700	307.00	340.00	340.00	340.00	14.11	0.44	2	4
Dec-25 15,750	285.00	-	-	-	14.04	0.42	-	2
Dec-25 15,800	264.00	-	-	-	13.97	0.40	-	103
Dec-25 15,900	225.00	-	-	-	13.83	0.36	-	104
Dec-25 16,000	190.00	202.00	202.00	202.00	13.70	0.32	2	236
Dec-25 16,100	159.00	-	-	-	13.56	0.28	-	5
Dec-25 16,150	144.00	150.00	150.00	150.00	13.49	0.26	2	-
Dec-25 16,200	131.00	-	-	-	13.42	0.25	-	7
Dec-25 16,300	107.00	110.00	110.00	110.00	13.28	0.21	1	5
Dec-25 16,350	96.00	-	-	-	13.21	0.20	-	2
Dec-25 16,400	87.00	-	-	-	13.15	0.18	-	2
Dec-25 16,500	69.00	-	-	-	13.01	0.15	-	15
Dec-25 16,600	54.00	-	-	-	12.87	0.13	-	10
Dec-25 17,000	18.00	-	-	-	12.32	0.05	-	1
Mar-26 9,000	6,487.00	-	-	-	36.92	0.98	-	5
Mar-26 10,100	5,411.00	-	-	-	33.22	0.97	-	1
Mar-26 10,500	5,022.00	-	-	-	31.87	0.97	-	1
Mar-26 10,700	4,828.00	-	-	-	31.20	0.96	-	1
Mar-26 11,200	4,345.00	-	-	-	29.51	0.95	-	4
Mar-26 12,600	3,019.00	-	-	-	24.79	0.90	-	1
Mar-26 12,800	2,834.00	-	-	-	24.12	0.89	-	1
Mar-26 12,900	2,742.00	-	-	-	23.78	0.89	-	1
Mar-26 13,000	2,651.00	-	-	-	23.45	0.88	-	2
Mar-26 13,500	2,201.00	-	-	-	21.76	0.84	-	1
Mar-26 13,600	2,112.00	-	-	-	21.42	0.83	-	2
Mar-26 13,700	2,025.00	-	-	-	21.09	0.82	-	1
Mar-26 14,500	1,353.00	-	-	-	18.39	0.73	-	1
Mar-26 14,700	1,196.00	-	-	-	17.72	0.69	-	21
Mar-26 14,800	1,119.00	-	-	-	17.38	0.68	-	3
Mar-26 15,000	971.00	-	-	-	16.71	0.64	-	10
Mar-26 15,100	899.00	-	-	-	16.37	0.62	-	20
Mar-26 15,300	762.00	-	-	-	15.70	0.57	-	16
Mar-26 15,600	578.00	-	-	-	14.83	0.50	-	20
Mar-26 15,700	528.00	-	-	-	14.70	0.47	-	22
Mar-26 15,800	481.00	-	-	-	14.58	0.45	-	1
Mar-26 16,000	394.00	-	-	-	14.32	0.39	-	3
Mar-26 16,100	355.00	361.00	361.00	361.00	14.20	0.37	2	7
Mar-26 16,300	284.00	-	-	-	13.94	0.32	-	15
Mar-26 16,400	252.00	-	-	-	13.82	0.29	-	15
Mar-26 16,700	171.00	-	-	-	13.44	0.22	-	2
Mar-26 17,400	56.00	-	-	-	12.55	0.09	-	2
Jun-26 11,400	4,066.00	-	-	-	27.74	0.91	-	32
Jun-26 12,100	3,427.00	-	-	-	25.66	0.88	-	5
Jun-26 12,200	3,337.00	-	-	-	25.37	0.87	-	9
Jun-26 13,400	2,288.00	-	-	-	21.80	0.79	-	2
Jun-26 13,500	2,205.00	-	-	-	21.51	0.78	-	1
Jun-26 13,600	2,122.00	-	-	-	21.21	0.77	-	1
Jun-26 13,700	2,039.00	-	-	-	20.91	0.76	-	4
Jun-26 14,500	1,410.00	-	-	-	18.54	0.67	-	2
Jun-26 14,900	1,122.00	-	-	-	17.35	0.61	-	2
Jun-26 15,000	1,053.00	-	-	-	17.05	0.59	-	1
Jun-26 15,200	921.00	-	-	-	16.46	0.55	-	1
Jun-26 15,700	640.00	-	-	-	15.39	0.46	-	1
Jun-26 15,800	592.00	-	-	-	15.23	0.44	-	1
Jun-26 16,000	502.00	-	-	-	14.89	0.39	-	2
Jun-26 16,100	460.00	-	-	-	14.72	0.37	-	15
Jun-26 16,500	313.00	297.00	297.00	297.00	14.06	0.29	1	15
Jun-26 16,600	282.00	-	-	-	13.89	0.27	-	15
Jun-26 16,700	252.00	-	-	-	13.72	0.25	-	15
Jun-26 17,300	117.00	-	-	-	12.72	0.14	-	2
Jun-26 17,400	101.00	-	-	-	12.56	0.13	-	2
Sep-26 12,200	3,354.00	-	-	-	24.51	0.84	-	32
Sep-26 16,400	461.00	-	-	-	14.74	0.34	-	1
Sep-26 17,400	180.00	-	-	-	13.31	0.18	-	3
Dec-26 8,300	6,852.00	-	-	-	32.87	0.95	-	655
Dec-26 8,600	6,571.00	-	-	-	32.15	0.94	-	1,250
Dec-26 10,500	4,822.00	-	-	-	27.62	0.90	-	30
Dec-26 12,200	3,333.00	-	-	-	23.57	0.82	-	32
Dec-26 13,000	2,671.00	-	-	-	21.66	0.77	-	1
Dec-26 14,800	1,334.00	-	-	-	17.37	0.58	-	32
Dec-26 15,800	770.00	-	-	-	15.50	0.44	-	2
Dec-27 14,000	2,038.00	-	-	-	18.95	0.62	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w2 14,500	-	-	-	-	23.59	-	-	2
Oct-25 w2 14,700	-	-	-	-	22.40	-	-	2
Oct-25 w2 14,800	-	-	-	-	21.81	-	-	1
Oct-25 w2 14,825	-	-	-	-	21.66	-	-	1
Oct-25 w2 14,850	-	-	-	-	21.51	-	-	2
Oct-25 w2 14,900	-	-	-	-	21.21	-	-	2
Oct-25 w2 14,925	-	-	-	-	21.06	-	-	42
Oct-25 w2 14,950	-	-	-	-	20.91	-	-	4
Oct-25 w2 14,975	-	-	-	-	20.76	-	-	42
Oct-25 w2 15,000	-	-	-	-	20.61	-	-	11
Oct-25 w2 15,050	-	-	-	-	20.32	-	-	46
Oct-25 w2 15,100	-	-	-	-	20.02	-	-	2
Oct-25 w2 15,150	-	-	-	-	19.72	-	-	7
Oct-25 w2 15,200	-	-	-	-	19.42	-0.01	-	43
Oct-25 w2 15,250	1.00	-	-	-	19.12	-0.01	-	1
Oct-25 w2 15,300	1.00	-	-	-	18.83	-0.02	-	11
Oct-25 w2 15,350	3.00	-	-	-	18.53	-0.05	-	1
Oct-25 w2 15,400	6.00	-	-	-	18.23	-0.09	-	6
Oct-25 w2 15,450	11.00	-	-	-	17.93	-0.15	-	2
Oct-25 w2 15,500	20.00	-	-	-	17.63	-0.24	-	3
Oct-25 w2 15,550	34.00	32.00	32.00	32.00	17.34	-0.35	2	1
Oct-25 w2 15,600	54.00	-	-	-	17.04	-0.49	-	3
Oct-25 w2 15,650	82.00	-	-	-	16.94	-0.63	-	1
Oct-25 12,000	-	-	-	-	33.97	-	-	10
Oct-25 12,500	-	-	-	-	31.27	-	-	1
Oct-25 12,600	-	-	-	-	30.73	-	-	1
Oct-25 12,800	-	-	-	-	29.65	-	-	2
Oct-25 12,900	-	-	-	-	29.11	-	-	2
Oct-25 13,000	-	-	-	-	28.57	-	-	10
Oct-25 13,050	-	-	-	-	28.30	-	-	2
Oct-25 13,150	-	-	-	-	27.76	-	-	3
Oct-25 13,300	-	-	-	-	26.95	-	-	2
Oct-25 13,450	-	-	-	-	26.13	-	-	4
Oct-25 13,500	-	-	-	-	25.86	-	-	2
Oct-25 13,550	-	-	-	-	25.59	-	-	5
Oct-25 13,600	-	-	-	-	25.32	-	-	217
Oct-25 13,650	-	-	-	-	25.05	-	-	1
Oct-25 13,700	-	-	-	-	24.78	-	-	8
Oct-25 13,800	-	-	-	-	24.24	-	-	4
Oct-25 13,850	-	-	-	-	23.97	-	-	1
Oct-25 13,900	-	-	-	-	23.70	-	-	5
Oct-25 13,950	-	-	-	-	23.43	-	-	1
Oct-25 14,000	-	-	-	-	23.16	-	-	18
Oct-25 14,050	-	-	-	-	22.89	-	-	1
Oct-25 14,100	-	-	-	-	22.62	-	-	5
Oct-25 14,150	-	-	-	-	22.35	-	-	4
Oct-25 14,200	-	-	-	-	22.08	-	-	22
Oct-25 14,250	-	-	-	-	21.81	-	-	3
Oct-25 14,300	-	-	-	-	21.54	-	-	111
Oct-25 14,350	1.00	-	-	-	21.27	-	-	4
Oct-25 14,400	1.00	-	-	-	21.00	-	-	10
Oct-25 14,450	1.00	-	-	-	20.73	-0.01	-	1
Oct-25 14,500	1.00	-	-	-	20.46	-0.01	-	42
Oct-25 14,550	1.00	-	-	-	20.19	-0.01	-	3
Oct-25 14,600	2.00	-	-	-	19.92	-0.01	-	31
Oct-25 14,650	2.00	-	-	-	19.65	-0.01	-	5
Oct-25 14,700	3.00	-	-	-	19.38	-0.02	-	11
Oct-25 14,750	4.00	-	-	-	19.11	-0.02	-	106
Oct-25 14,800	5.00	-	-	-	18.84	-0.03	-	12
Oct-25 14,850	6.00	-	-	-	18.57	-0.03	-	6
Oct-25 14,900	8.00	-	-	-	18.30	-0.04	-	10
Oct-25 14,950	9.00	-	-	-	18.03	-0.05	-	2
Oct-25 14,975	11.00	12.00	12.00	12.00	17.90	-0.06	1	1
Oct-25 15,000	12.00	18.00	18.00	18.00	17.76	-0.06	1	85
Oct-25 15,050	15.00	15.00	15.00	15.00	17.49	-0.08	1	2
Oct-25 15,100	18.00	-	-	-	17.22	-0.10	-	22
Oct-25 15,150	23.00	-	-	-	16.95	-0.12	-	8
Oct-25 15,200	28.00	28.00	28.00	23.00	16.68	-0.14	4	89
Oct-25 15,250	34.00	-	-	-	16.41	-0.17	-	15
Oct-25 15,300	42.00	39.00	39.00	39.00	16.14	-0.20	1	25
Oct-25 15,350	52.00	-	-	-	15.87	-0.24	-	16
Oct-25 15,400	63.00	-	-	-	15.60	-0.28	-	149
Oct-25 15,450	76.00	70.00	70.00	70.00	15.33	-0.32	1	11
Oct-25 15,500	91.00	69.00	69.00	69.00	15.06	-0.37	1	22
Oct-25 15,550	109.00	-	-	-	14.79	-0.43	-	15
Oct-25 15,600	130.00	107.00	107.00	106.00	14.52	-0.48	2	18
Oct-25 15,650	155.00	115.00	115.00	115.00	14.41	-0.54	2	5
Oct-25 15,700	184.00	155.00	157.00	155.00	14.33	-0.60	3	6
Oct-25 15,750	215.00	-	-	-	14.25	-0.66	-	1
Oct-25 15,800	249.00	-	-	-	14.17	-0.71	-	2
Oct-25 15,850	286.00	-	-	-	14.09	-0.76	-	2
Oct-25 16,000	409.00	-	-	-	13.85	-0.88	-	11
Oct-25 w4 14,300	4.00	-	-	-	20.73	-0.02	-	1
Oct-25 w4 14,550	9.00	-	-	-	19.41	-0.04	-	1
Oct-25 w4 14,800	18.00	-	-	-	18.08	-0.07	-	2
Oct-25 w4 14,900	24.00	-	-	-	17.56	-0.09	-	1
Oct-25 w4 14,950	28.00	-	-	-	17.29	-0.11	-	1
Oct-25 w4 15,000	33.00	33.00	33.00	33.00	17.03	-0.12	2	1
Oct-25 w4 15,200	58.00	55.00	55.00	55.00	15.97	-0.20	1	1
Oct-25 w4 15,250	66.00	-	-	-	15.70	-0.23	-	2
Oct-25 w4 15,300	76.00	-	-	-	15.44	-0.25	-	1
Oct-25 w4 15,350	87.00	-	-	-	15.17	-0.28	-	2
Oct-25 w4 15,400	100.00	88.00	88.00	88.00	14.91	-0.32	1	4
Oct-25 w4 15,450	114.00	101.00	101.00	101.00	14.64	-0.36	1	1
Oct-25 w4 15,500	130.00	117.00	117.00	117.00	14.38	-0.39	2	4
Oct-25 w5 15,000	61.00	-	-	-	16.58	-0.17	-	2
Oct-25 w5 15,250	104.00	101.00	101.00	101.00	15.26	-0.28	2	2
Oct-25 w5 15,350	129.00	-	-	-	14.73	-0.34	-	2
Oct-25 w5 15,400	143.00	-	-	-	14.47	-0.37	-	2
Nov-25 12,900	10.00	-	-	-	26.75	-0.02	-	2
Nov-25 13,000	11.00	-	-	-	26.25	-0.02	-	11
Nov-25 13,300	16.00	-	-	-	24.75	-0.03	-	10
Nov-25 13,400	18.00	-	-	-	24.25	-0.03	-	6
Nov-25 13,500	20.00	-	-	-	23.75	-0.04	-	14
Nov-25 13,600	23.00	-	-	-	23.25	-0.04	-	1
Nov-25 13,850	30.00	-	-	-	22.01	-0.06	-	1
Nov-25 13,950	34.00	-	-	-	21.51	-0.07	-	1
Nov-25 14,000	36.00	-	-	-	21.26	-0.07	-	4
Nov-25 14,100	41.00	-	-	-	20.76	-0.08	-	2
Nov-25 14,150	44.00	-	-	-	20.51	-0.08	-	4
Nov-25 14,200	47.00	-	-	-	20.26	-0.09	-	5
Nov-25 14,300	53.00	-	-	-	19.76	-0.10	-	4
Nov-25 14,400	60.00	-	-	-	19.26	-0.12	-	2
Nov-25 14,450	64.00	-	-	-	19.01	-0.12	-	2
Nov-25 14,500	68.00	76.00	76.00	64.00	18.76	-0.13	2	10
Nov-25 14,600	78.00	-	-	-	18.26	-0.15	-	1
Nov-25 14,700	89.00	90.00	90.00	90.00	17.76	-0.17	1	6
Nov-25 14,750	95.00	80.00	80.00	80.00	17.51	-0.18	1	1
Nov-25 14,800	101.00	-	-	-	17.26	-0.19	-	6
Nov-25 14,850	108.00	-	-	-	17.01	-0.20	-	3
Nov-25 14,900	116.00	-	-	-	16.76	-0.22	-	5
Nov-25 14,950	124.00	130.00	130.00	130.00	16.51	-0.23	1	4
Nov-25 15,000	133.00	-	-	-	16.27	-0.25	-	10
Nov-25 15,050	142.00	-	-	-	16.02	-0.26	-	5
Nov-25 15,100	152.00	-	-	-	15.77	-0.28	-	3
Nov-25 15,150	163.00	175.00	175.00	175.00	15.52	-0.30	1	1
Nov-25 15,200	175.00	-	-	-	15.27	-0.32	-	3
Nov-25 15,250	187.00	-	-	-	15.02	-0.34	-	1
Nov-25 15,300	201.00	180.00	180.00	180.00	14.77	-0.36	1	5
Nov-25 15,350	215.00	-	-	-	14.52	-0.38	-	1
Nov-25 15,400	231.00	-	-	-	14.27	-0.41	-	2
Nov-25 15,450	247.00	-	-	-	14.02	-0.43	-	1
Nov-25 15,500	265.00	-	-	-	13.77	-0.46	-	101
Nov-25 15,550	284.00	297.00	297.00	297.00	13.52	-0.48	2	5
Nov-25 15,600	308.00	-	-	-	13.42	-0.51	-	2
Nov-25 15,650	334.00	330.00	330.00	315.00	13.36	-0.54	3	1
Nov-25 15,750	390.00	-	-	-	13.23	-0.59	-	2
Nov-25 15,800	420.00	418.00	418.00	418.00	13.17	-0.62	1	1
Nov-25 16,000	553.00	-	-	-	12.91	-0.72	-	4
Dec-25 6,500	-	-	-	-	52.45	-	-	1
Dec-25 6,600	-	-	-	-	52.02	-	-	2
Dec-25 6,900	-	-	-	-	50.74	-	-	1
Dec-25 7,000	-	-	-	-	50.31	-	-	711
Dec-25 7,400	-	-	-	-	48.59	-	-	2
Dec-25 7,600	-	-	-	-	47.73	-	-	2
Dec-25 7,900	-	-	-	-	46.44	-	-	4
Dec-25 8,000	-	-	-	-	46.01	-	-	11
Dec-25 8,100	-	-	-	-	45.58	-	-	1
Dec-25 8,300	-	-	-	-	44.72	-	-	5
Dec-25 8,600	1.00	-	-	-	43.43	-	-	5,002
Dec-25 8,700	1.00	-	-	-	43.01	-	-	1
Dec-25 8,900	1.00	-	-	-	42.15	-	-	2
Dec-25 9,000	1.00	-	-	-	41.72	-	-	503
Dec-25 9,100	1.00	-	-	-	41.29	-	-	1
Dec-25 9,400	1.00	-	-	-	40.00	-	-	1
Dec-25 9,500	2.00	-	-	-	39.57	-	-	10
Dec-25 9,600	2.00	-	-	-	39.14	-	-	2
Dec-25 9,900	2.00	-	-	-	37.85	-	-	1
Dec-25 10,000	3.00	-	-	-	37.42	-	-	6
Dec-25 10,100	3.00	-	-	-	36.99	-	-	1
Dec-25 10,200	3.00	-	-	-	36.56	-	-	2
Dec-25 10,500	4.00	-	-	-	35.28	-0.01	-	12
Dec-25 10,600	4.00	-	-	-	34.85	-0.01	-	18,000
Dec-25 10,800	5.00	-	-	-	33.99	-0.01	-	32
Dec-25 10,900	6.00	-	-	-	33.56	-0.01	-	1
Dec-25 11,000	6.00	-	-	-	33.13	-0.01	-	10,010
Dec-25 11,100	7.00	-	-	-	32.70	-0.01	-	1,500
Dec-25 11,200	7.00	-	-	-	32.27	-0.01	-	1,000
Dec-25 11,300	8.00	-	-	-	31.84	-0.01	-	6,001
Dec-25 11,400	9.00	-	-	-	31.41	-0.01	-	15,002
Dec-25 11,500	9.00	-	-	-	30.98	-0.01	-	1,511
Dec-25 11,600	10.00	-	-	-	30.55	-0.01	-	11,002
Dec-25 11,700	11.00	-	-	-	30.12	-0.01	-	10
Dec-25 11,800	12.00	-	-	-	29.69	-0.02	-	3,007
Dec-25 11,900	13.00	-	-	-	29.26	-0.02	-	5,015
Dec-25 12,000	14.00	-	-	-	28.83	-0.02	-	48
Dec-25 12,100	16.00	-	-	-	28.40	-0.02	-	160
Dec-25 12,200	17.00	-	-	-	27.97	-0.02	-	357
Dec-25 12,300	18.00	-	-	-	27.55	-0.02	-	2
Dec-25 12,400	20.00	-	-	-	27.12	-0.03	-	164
Dec-25 12,500	22.00	-	-	-	26.69	-0.03	-	16
Dec-25 12,600	24.00	-	-	-	26.26	-0.03	-	3
Dec-25 12,700	26.00	-	-	-	25.83	-0.04	-	111
Dec-25 12,800	28.00	-	-	-	25.40	-0.04	-	8
Dec-25 12,900	31.00	-	-	-	24.97	-0.04	-	7
Dec-25 13,000	33.00	-	-	-	24.54	-0.05	-	5,068
Dec-25 13,100	36.00	-	-	-	24.11	-0.05	-	5
Dec-25 13,200	40.00	-	-	-	23.68	-0.06	-	12
Dec-25 13,300	43.00	-	-	-	23.25	-0.06	-	4
Dec-25 13,400	48.00	-	-	-	22.82	-0.07	-	10
Dec-25 13,500	52.00	-	-	-	22.39	-0.07	-	27
Dec-25 13,600	57.00	-	-	-	21.96	-0.08	-	295
Dec-25 13,700	62.00	-	-	-	21.53	-0.09	-	416
Dec-25 13,800	68.00	-	-	-	21.10	-0.10	-	4
Dec-25 13,900	75.00	-	-	-	20.67	-0.11	-	16
Dec-25 14,000	82.00	76.00	79.00	76.00	20.24	-0.12	2	47
Dec-25 14,100	90.00	-	-	-	19.82	-0.13	-	1
Dec-25 14,150	95.00	-	-	-	19.60	-0.13	-	25
Dec-25 14,200	99.00	-	-	-	19.39	-0.14	-	5
Dec-25 14,250	104.00	101.00	101.00	101.00	19.17	-0.15	2	5
Dec-25 14,300	109.00	-	-	-	18.96	-0.15	-	2
Dec-25 14,400	120.00	-	-	-	18.53	-0.17	-	10
Dec-25 14,500	132.00	-	-	-	18.10	-0.19	-	13
Dec-25 14,550	139.00	-	-	-	17.88	-0.20	-	1
Dec-25 14,600	146.00	-	-	-	17.67	-0.20	-	402
Dec-25 14,650	153.00	-	-	-	17.45	-0.21	-	1
Dec-25 14,700	161.00	-	-	-	17.24	-0.23	-	5
Dec-25 14,800	178.00	-	-	-	16.81	-0.25	-	4
Dec-25 14,850	187.00	-	-	-	16.59	-0.26	-	2
Dec-25 14,900	197.00	-	-	-	16.38	-0.27	-	11
Dec-25 14,950	207.00	207.00	207.00	202.00	16.17	-0.29	4	6
Dec-25 15,000	218.00	-	-	-	15.95	-0.30	-	257
Dec-25 15,100	241.00	-	-	-	15.52	-0.33	-	1
Dec-25 15,200	268.00	272.00	272.00	272.00	15.09	-0.36	1	3,018
Dec-25 15,300	297.00	-	-	-	14.66	-0.40	-	3
Dec-25 15,400	330.00	-	-	-	14.23	-0.44	-	8
Dec-25 15,450	347.00	-	-	-	14.02	-0.46	-	4
Dec-25 15,500	366.00	-	-	-	13.80	-0.48	-	5
Dec-25 15,600	413.00	-	-	-	13.60	-0.52	-	13
Dec-25 15,700	465.00	-	-	-	13.46	-0.56	-	4
Dec-25 15,750	493.00	-	-	-	13.39	-0.58	-	1
Dec-25 15,800	522.00	-	-	-	13.32	-0.60	-	4
Dec-25 15,900	583.00	-	-	-	13.18	-0.65	-	4
Dec-25 15,950	615.00	-	-	-	13.11	-0.67	-	4
Dec-25 16,000	648.00	-	-	-	13.05	-0.69	-	5
Mar-26 8,000	5.00	-	-	-	38.90	-	-	4
Mar-26 9,900	19.00	-	-	-	32.50	-0.01	-	1
Mar-26 10,000	20.00	-	-	-	32.17	-0.02	-	6
Mar-26 10,200	23.00	-	-	-	31.49	-0.02	-	1
Mar-26 10,700	31.00	-	-	-	29.81	-0.02	-	2
Mar-26 11,200	41.00	-	-	-	28.12	-0.03	-	10
Mar-26 11,500	49.00	-	-	-	27.11	-0.04	-	2
Mar-26 11,600	52.00	-	-	-	26.77	-0.04	-	2
Mar-26 11,800	59.00	-	-	-	26.10	-0.05	-	2
Mar-26 12,000	66.00	-	-	-	25.43	-0.05	-	1
Mar-26 12,300	78.00	-	-	-	24.41	-0.07	-	1
Mar-26 12,500	87.00	-	-	-	23.74	-0.07	-	1
Mar-26 12,800	104.00	-	-	-	22.73	-0.09	-	1
Mar-26 12,900	110.00	-	-	-	22.39	-0.09	-	20
Mar-26 13,000	116.00	-	-	-	22.06	-0.10	-	2
Mar-26 13,200	131.00	-	-	-	21.38	-0.11	-	1
Mar-26 13,400	147.00	-	-	-	20.71	-0.13	-	2
Mar-26 13,500	156.00	-	-	-	20.37	-0.14	-	3
Mar-26 13,700	175.00	-	-	-	19.70	-0.15	-	1
Mar-26 14,000	210.00	-	-	-	18.69	-0.19	-	2
Mar-26 14,100	223.00	-	-	-	18.35	-0.20	-	1
Mar-26 14,300	252.00	-	-	-	17.67	-0.22	-	1
Mar-26 14,500	285.00	-	-	-	17.00	-0.25	-	1
Mar-26 14,700	324.00	306.00	306.00	306.00	16.33	-0.29	1	5
Mar-26 14,800	345.00	333.00	333.00	333.00	15.99	-0.31	1	2
Mar-26 14,900	368.00	354.00	354.00	354.00	15.65	-0.32	2	2
Mar-26 15,000	392.00	-	-	-	15.32	-0.35	-	8
Mar-26 15,100	419.00	-	-	-	14.98	-0.37	-	1
Mar-26 15,200	447.00	-	-	-	14.64	-0.39	-	4
Mar-26 15,300	478.00	-	-	-	14.31	-0.42	-	4
Mar-26 15,400	511.00	-	-	-	13.97	-0.44	-	1
Mar-26 16,000	805.00	-	-	-	12.93	-0.61	-	1
Jun-26 8,000	15.00	-	-	-	35.15	-0.01	-	300
Jun-26 9,500	36.00	-	-	-	30.70	-0.02	-	350
Jun-26 10,200	52.00	-	-	-	28.62	-0.03	-	1
Jun-26 10,900	74.00	-	-	-	26.54	-0.05	-	1
Jun-26 11,300	90.00	-	-	-	25.35	-0.06	-	32
Jun-26 11,400	95.00	-	-	-	25.05	-0.06	-	32
Jun-26 11,500	99.00	-	-	-	24.76	-0.07	-	32
Jun-26 11,600	104.00	-	-	-	24.46	-0.07	-	32
Jun-26 12,000	126.00	-	-	-	23.27	-0.08	-	2
Jun-26 12,100	132.00	-	-	-	22.97	-0.09	-	1
Jun-26 12,200	139.00	-	-	-	22.68	-0.09	-	1
Jun-26 12,500	160.00	-	-	-	21.79	-0.11	-	1
Jun-26 13,000	202.00	-	-	-	20.30	-0.14	-	7
Jun-26 13,200	223.00	-	-	-	19.71	-0.15	-	1
Jun-26 13,500	257.00	-	-	-	18.82	-0.18	-	4
Jun-26 13,800	298.00	-	-	-	17.93	-0.21	-	1
Jun-26 14,000	328.00	-	-	-	17.33	-0.23	-	1
Jun-26 14,700	468.00	-	-	-	15.25	-0.33	-	1
Jun-26 15,100	578.00	-	-	-	14.07	-0.41	-	2
Jun-26 15,200	610.00	-	-	-	13.77	-0.43	-	3
Jun-26 15,300	644.00	-	-	-	13.47	-0.45	-	2
Jun-26 15,500	726.00	-	-	-	13.04	-0.50	-	2
Jun-26 15,600	773.00	-	-	-	12.87	-0.52	-	2
Jun-26 15,700	822.00	-	-	-	12.70	-0.55	-	1
Jun-26 17,000	1,690.00	-	-	-	10.53	-0.85	-	1
Jun-26 17,200	1,859.00	-	-	-	10.20	-0.89	-	8
Jun-26 17,300	1,946.00	-	-	-	10.03	-0.90	-	6
Jun-26 17,400	2,035.00	-	-	-	9.87	-0.91	-	2
Sep-26 13,000	290.00	-	-	-	19.65	-0.17	-	1
Sep-26 13,100	303.00	-	-	-	19.39	-0.18	-	1
Sep-26 13,300	329.00	-	-	-	18.86	-0.19	-	1
Sep-26 14,100	463.00	-	-	-	16.75	-0.27	-	1
Sep-26 15,000	688.00	-	-	-	14.38	-0.41	-	2
Sep-26 15,400	832.00	-	-	-	13.43	-0.48	-	3
Sep-26 15,500	877.00	-	-	-	13.29	-0.50	-	4
Sep-26 15,600	925.00	-	-	-	13.14	-0.52	-	2
Sep-26 17,400	2,133.00	-	-	-	10.56	-0.87	-	3
Dec-26 8,600	50.00	-	-	-	29.09	-0.02	-	1,250
Dec-26 11,300	174.00	-	-	-	22.65	-0.09	-	1
Dec-26 12,500	284.00	-	-	-	19.79	-0.15	-	1
Dec-26 14,000	517.00	-	-	-	16.21	-0.28	-	1
Dec-26 15,000	780.00	-	-	-	13.83	-0.42	-	1
Dec-26 15,600	1,026.00	-	-	-	12.73	-0.53	-	32
Mar-27 13,800	538.00	-	-	-	16.26	-0.27	-	32
Sep-27 12,100	343.00	-	-	-	17.88	-0.15	-	32
Sep-27 12,200	358.00	-	-	-	17.73	-0.16	-	32
Sep-27 12,300	373.00	-	-	-	17.57	-0.17	-	32
Sep-27 12,400	389.00	-	-	-	17.42	-0.17	-	32
Dec-27 12,700	501.00	-	-	-	16.72	-0.21	-	1

STOCK OPTIONS

	Previous Close	181.00		09/10/25
	ACCIONA Close	186.00		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 175.00	11.21	-	-	-	24.94	0.95	-	10
Oct-25 180.00	6.70	-	-	-	23.92	0.83	-	5
Nov-25 185.00	6.87	-	-	-	23.94	0.55	-	5
Nov-25 190.00	4.48	-	-	-	23.60	0.42	-	5
Dec-25 135.00	51.60	-	-	-	32.11	0.99	-	2
Dec-25 140.00	46.69	-	-	-	31.24	0.98	-	3
Dec-25 145.00	41.82	-	-	-	30.37	0.97	-	3
Dec-25 150.00	37.00	-	-	-	29.50	0.96	-	1
Dec-25 155.00	32.26	-	-	-	28.63	0.94	-	1
Dec-25 160.00	27.68	-	-	-	27.76	0.91	-	3
Dec-25 175.00	15.15	-	-	-	25.15	0.74	-	1
Mar-26 125.00	62.42	-	-	-	31.49	0.98	-	6
Mar-26 135.00	52.86	-	-	-	30.13	0.96	-	1
Mar-26 150.00	39.06	-	-	-	28.08	0.90	-	2
Mar-26 160.00	30.50	-	-	-	26.72	0.84	-	3
Mar-26 180.00	15.89	-	-	-	24.00	0.63	-	2
Mar-26 195.00	8.28	-	-	-	22.86	0.43	-	5
Jun-26 130.00	58.81	-	-	-	29.40	0.95	-	4
Jun-26 135.00	54.26	-	-	-	28.86	0.93	-	1
Jun-26 175.00	22.23	-	-	-	24.48	0.68	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 150.00	-	-	-	-	31.12	-	-	2,001
Oct-25 160.00	-	-	-	-	29.08	-	-	265
Oct-25 165.00	-	-	-	-	28.06	-	-	1
Oct-25 170.00	0.03	-	-	-	27.04	-0.01	-	2
Oct-25 180.00	0.69	-	-	-	25.00	-0.18	-	5
Nov-25 145.00	0.06	-	-	-	31.50	-0.01	-	3
Nov-25 155.00	0.24	-	-	-	29.51	-0.03	-	1
Nov-25 160.00	0.44	-	-	-	28.51	-0.05	-	2
Dec-25 82.00	-	-	-	-	40.98	-	-	230
Dec-25 100.00	-	-	-	-	37.85	-	-	1
Dec-25 115.00	0.01	-	-	-	35.24	-	-	2
Dec-25 130.00	0.04	-	-	-	32.63	-	-	4
Mar-26 82.00	-	-	-	-	36.47	-	-	47
Mar-26 150.00	1.61	-	-	-	27.21	-0.09	-	2
Mar-26 170.00	4.91	-	-	-	24.49	-0.25	-	2
Jun-26 120.00	0.48	-	-	-	29.43	-0.02	-	1

	Previous Close	24.66		09/10/25
	ACCIONA ENERGIA Close	24.96		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 23.00	1.98	2.03	2.03	2.03	28.24	0.98	1	7
Oct-25 25.00	0.38	-	-	-	26.74	0.50	-	1
Dec-25 18.00	7.04	-	-	-	31.58	0.99	-	10
Dec-25 21.00	4.17	-	-	-	29.62	0.92	-	13
Dec-25 23.00	2.49	-	-	-	28.31	0.77	-	1
Dec-25 28.00	0.29	-	-	-	26.66	0.19	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 22.00	-	-	-	-	29.77	-	-	1
Dec-25 20.00	0.07	-	-	-	31.02	-0.04	-	3
Dec-25 21.00	0.14	-	-	-	30.36	-0.08	-	1
Dec-25 23.00	0.47	-	-	-	29.05	-0.23	-	1
Sep-26 20.00	0.64	-	-	-	26.53	-0.17	-	3

	Previous Close	12.50		09/10/25
	ACERINOX Close	12.39		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 11.00	1.39	-	-	-	23.88	1.00	-	4
Oct-25 12.00	0.43	-	-	-	21.54	0.85	-	1
Nov-25 11.00	1.46	-	-	-	25.84	0.92	-	20
Nov-25 11.50	1.02	-	-	-	24.67	0.83	-	12
Nov-25 12.00	0.64	-	-	-	23.50	0.68	-	12
Nov-25 12.50	0.35	-	-	-	22.42	0.48	-	5
Dec-25 8.00	4.42	-	-	-	33.59	1.00	-	1
Dec-25 9.00	3.43	-	-	-	31.14	0.99	-	1
Dec-25 9.50	2.94	-	-	-	29.92	0.98	-	4
Dec-25 9.75	2.69	-	-	-	29.30	0.97	-	25
Dec-25 10.00	2.45	2.45	2.45	2.45	28.69	0.96	3	3
Dec-25 10.50	1.98	-	-	-	27.47	0.93	-	24
Dec-25 11.00	1.54	-	-	-	26.24	0.87	-	24
Dec-25 11.50	1.12	-	-	-	25.02	0.78	-	58
Dec-25 12.00	0.76	-	-	-	23.79	0.65	-	50
Dec-25 12.50	0.47	-	-	-	22.64	0.50	-	2
Dec-25 13.00	0.26	-	-	-	21.74	0.34	-	11
Dec-25 14.00	0.05	-	-	-	19.94	0.10	-	45
Mar-26 10.00	2.52	2.47	2.47	2.47	28.89	0.92	2	-
Mar-26 10.50	2.08	-	-	-	27.70	0.87	-	95
Mar-26 11.00	1.66	-	-	-	26.52	0.81	-	52
Mar-26 11.50	1.28	-	-	-	25.34	0.73	-	5
Mar-26 12.00	0.94	-	-	-	24.15	0.63	-	2
Mar-26 13.00	0.43	0.42	0.42	0.41	21.98	0.39	2	2
Jun-26 8.25	4.20	-	-	-	32.51	0.98	-	2
Jun-26 9.75	2.80	-	-	-	29.12	0.90	-	5
Jun-26 10.00	2.59	-	-	-	28.55	0.88	-	5
Jun-26 10.50	2.17	-	-	-	27.42	0.83	-	10
Jun-26 11.50	1.42	-	-	-	25.16	0.68	-	27
Jun-26 12.00	1.09	-	-	-	24.03	0.60	-	1
Jun-26 12.50	0.82	-	-	-	23.00	0.51	-	25
Sep-26 9.00	3.51	-	-	-	31.14	0.94	-	1
Sep-26 12.00	1.20	-	-	-	24.76	0.59	-	6
Dec-26 9.00	3.54	-	-	-	31.28	0.92	-	50
Dec-26 9.25	3.33	-	-	-	30.81	0.90	-	5
Dec-26 9.50	3.11	-	-	-	30.34	0.88	-	7
Dec-26 9.75	2.90	-	-	-	29.87	0.86	-	2
Dec-26 13.00	0.88	-	-	-	24.26	0.45	-	1
Mar-27 11.00	2.03	-	-	-	28.37	0.70	-	5
Jun-27 9.00	3.58	-	-	-	31.65	0.90	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 9.25	-	-	-	-	28.38	-	-	1
Oct-25 9.50	-	-	-	-	27.79	-	-	4
Oct-25 9.75	-	-	-	-	27.21	-	-	2
Oct-25 10.50	-	-	-	-	25.45	-	-	2
Oct-25 11.00	-	-	-	-	24.28	-	-	3
Oct-25 11.50	-	-	-	-	23.11	-0.01	-	1
Oct-25 12.00	0.03	-	-	-	21.94	-0.16	-	2
Nov-25 9.25	-	-	-	-	29.66	-	-	10
Nov-25 10.50	0.01	-	-	-	26.73	-0.03	-	2
Nov-25 12.00	0.22	0.22	0.22	0.22	23.22	-0.32	1	1
Dec-25 8.00	-	-	-	-	33.66	-	-	1
Dec-25 8.50	-	-	-	-	32.43	-	-	27
Dec-25 9.00	-	-	-	-	31.21	-0.01	-	54
Dec-25 9.25	0.01	-	-	-	30.60	-0.01	-	4
Dec-25 9.50	0.01	-	-	-	29.99	-0.02	-	16
Dec-25 10.00	0.02	-	-	-	28.76	-0.04	-	17
Dec-25 10.50	0.05	-	-	-	27.54	-0.07	-	242
Dec-25 11.00	0.10	-	-	-	26.31	-0.13	-	27
Dec-25 12.00	0.33	-	-	-	23.86	-0.35	-	2
Dec-25 12.50	0.54	-	-	-	22.71	-0.50	-	1
Mar-26 7.00	-	-	-	-	33.61	-	-	150
Mar-26 7.25	0.01	-	-	-	33.02	-0.01	-	150
Mar-26 7.50	0.01	-	-	-	32.43	-0.01	-	150
Mar-26 7.75	0.01	-	-	-	31.84	-0.01	-	150
Mar-26 8.00	0.02	-	-	-	31.24	-0.02	-	1
Mar-26 8.50	0.03	-	-	-	30.06	-0.03	-	10
Mar-26 8.75	0.04	-	-	-	29.47	-0.04	-	1
Mar-26 9.00	0.05	-	-	-	28.88	-0.05	-	30
Mar-26 9.25	0.06	-	-	-	28.28	-0.06	-	24
Mar-26 9.75	0.11	-	-	-	27.10	-0.09	-	4
Mar-26 10.00	0.13	0.08	0.08	0.08	26.51	-0.12	2	33
Mar-26 11.00	0.30	-	-	-	24.14	-0.24	-	2
Jun-26 8.50	0.06	-	-	-	27.57	-0.05	-	20
Jun-26 9.25	0.11	-	-	-	25.88	-0.08	-	20
Jun-26 9.50	0.13	-	-	-	25.31	-0.10	-	1
Jun-26 9.75	0.16	-	-	-	24.75	-0.12	-	4
Jun-26 10.00	0.19	-	-	-	24.18	-0.14	-	60
Jun-26 10.50	0.27	-	-	-	23.05	-0.19	-	2
Jun-26 12.50	0.92	-	-	-	18.63	-0.54	-	2
Sep-26 9.00	0.15	-	-	-	24.80	-0.10	-	1
Dec-26 10.00	0.39	-	-	-	23.64	-0.20	-	10
Dec-26 11.00	0.65	-	-	-	21.76	-0.32	-	1
Mar-27 8.00	0.15	-	-	-	25.85	-0.08	-	2
Jun-27 8.75	0.25	-	-	-	23.09	-0.13	-	1
Jun-27 10.00	0.50	-	-	-	21.18	-0.24	-	243

	Previous Close	71.10		09/10/25
	ACS Close	71.20		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 60.00	11.23	-	-	-	29.48	1.00	-	50
Oct-25 62.00	9.23	-	-	-	28.18	1.00	-	51
Oct-25 64.00	7.23	-	-	-	26.89	1.00	-	1
Oct-25 66.00	5.25	-	-	-	25.60	0.98	-	2
Oct-25 68.00	3.35	-	-	-	24.31	0.90	-	4
Oct-25 70.00	1.71	1.50	1.50	1.50	23.02	0.70	1	3
Oct-25 72.00	0.61	-	-	-	22.10	0.38	-	1,602
Oct-25 76.00	0.02	-	-	-	21.41	0.02	-	1,600
Nov-25 70.00	3.09	-	-	-	24.11	0.61	-	1
Nov-25 72.00	2.00	2.05	2.05	2.05	23.22	0.47	1	2
Dec-25 50.00	21.42	-	-	-	34.74	0.99	-	3
Dec-25 52.00	19.45	-	-	-	33.63	0.99	-	1
Dec-25 54.00	17.49	-	-	-	32.51	0.98	-	4
Dec-25 56.00	15.55	-	-	-	31.40	0.97	-	4
Dec-25 60.00	11.78	-	-	-	29.17	0.92	-	35
Dec-25 62.00	9.95	-	-	-	28.06	0.89	-	5
Dec-25 64.00	8.22	-	-	-	26.94	0.84	-	58
Dec-25 66.00	6.59	-	-	-	25.83	0.77	-	50
Dec-25 68.00	5.09	-	-	-	24.71	0.69	-	50
Dec-25 70.00	3.75	-	-	-	23.60	0.60	-	75
Dec-25 72.00	2.65	-	-	-	22.81	0.49	-	53
Dec-25 74.00	1.81	-	-	-	22.50	0.38	-	1
Mar-26 48.00	23.54	-	-	-	31.51	0.98	-	27
Mar-26 49.00	22.57	-	-	-	31.11	0.98	-	25
Mar-26 50.00	21.60	21.85	21.85	21.85	30.72	0.98	20	10
Mar-26 52.00	19.69	-	-	-	29.92	0.96	-	50
Mar-26 54.00	17.79	-	-	-	29.12	0.95	-	27
Mar-26 56.00	15.94	-	-	-	28.33	0.93	-	52
Mar-26 58.00	14.14	-	-	-	27.53	0.90	-	25
Mar-26 60.00	12.39	-	-	-	26.74	0.87	-	52
Mar-26 62.00	10.72	-	-	-	25.94	0.82	-	50
Mar-26 64.00	9.11	-	-	-	25.15	0.78	-	50
Mar-26 66.00	7.63	-	-	-	24.35	0.72	-	43
Mar-26 68.00	6.23	-	-	-	23.55	0.66	-	50
Mar-26 70.00	4.99	-	-	-	22.76	0.58	-	28
Mar-26 72.00	3.92	-	-	-	22.16	0.51	-	50
Jun-26 46.00	25.61	-	-	-	30.43	0.97	-	25
Jun-26 48.00	23.72	-	-	-	29.76	0.96	-	25
Jun-26 50.00	21.83	-	-	-	29.09	0.95	-	1
Jun-26 52.00	20.01	-	-	-	28.41	0.93	-	1
Jun-26 56.00	16.46	-	-	-	27.06	0.89	-	2
Jun-26 58.00	14.74	-	-	-	26.39	0.86	-	1
Jun-26 64.00	10.05	-	-	-	24.37	0.74	-	25
Jun-26 68.00	7.31	-	-	-	23.02	0.64	-	51
Jun-26 70.00	6.08	-	-	-	22.34	0.59	-	50
Sep-26 56.00	16.64	-	-	-	26.66	0.88	-	25
Sep-26 58.00	14.99	-	-	-	26.08	0.85	-	1
Sep-26 60.00	13.37	-	-	-	25.50	0.81	-	25
Dec-26 70.00	7.21	-	-	-	22.60	0.58	-	20
Mar-27 56.00	17.21	-	-	-	26.40	0.84	-	25
Jun-27 54.00	19.16	-	-	-	26.83	0.85	-	1
Dec-27 70.00	9.11	8.90	8.91	8.90	22.92	0.58	60	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 54.00	-	-	-	-	32.87	-	-	4
Oct-25 56.00	-	-	-	-	31.58	-	-	50
Oct-25 58.00	-	-	-	-	30.29	-	-	50
Oct-25 62.00	-	-	-	-	27.70	-	-	25
Oct-25 64.00	-	-	-	-	26.41	-	-	1
Oct-25 66.00	0.02	-	-	-	25.12	-0.02	-	52
Oct-25 70.00	0.46	-	-	-	22.54	-0.30	-	3
Oct-25 72.00	1.36	-	-	-	21.62	-0.63	-	1
Nov-25 56.00	0.04	-	-	-	32.16	-0.01	-	1
Nov-25 58.00	0.07	-	-	-	30.89	-0.02	-	2
Nov-25 60.00	0.12	-	-	-	29.63	-0.04	-	25
Nov-25 62.00	0.21	-	-	-	28.36	-0.07	-	1
Nov-25 64.00	0.37	-	-	-	27.10	-0.11	-	2
Nov-25 66.00	0.63	-	-	-	25.84	-0.18	-	1
Nov-25 70.00	1.66	-	-	-	23.31	-0.39	-	1
Dec-25 25.00	-	-	-	-	47.82	-	-	20
Dec-25 28.00	-	-	-	-	46.15	-	-	25
Dec-25 29.00	-	-	-	-	45.59	-	-	25
Dec-25 30.00	-	-	-	-	45.03	-	-	25
Dec-25 31.00	-	-	-	-	44.48	-	-	26
Dec-25 32.00	-	-	-	-	43.92	-	-	27
Dec-25 33.00	-	-	-	-	43.36	-	-	25
Dec-25 34.00	-	-	-	-	42.80	-	-	25
Dec-25 35.00	-	-	-	-	42.25	-	-	25
Dec-25 36.00	-	-	-	-	41.69	-	-	25
Dec-25 37.00	-	-	-	-	41.13	-	-	25
Dec-25 38.00	-	-	-	-	40.58	-	-	27
Dec-25 41.00	-	-	-	-	38.90	-	-	60
Dec-25 42.00	-	-	-	-	38.35	-	-	50
Dec-25 43.00	-	-	-	-	37.79	-	-	50
Dec-25 44.00	-	-	-	-	37.23	-	-	26
Dec-25 46.00	0.01	-	-	-	36.12	-	-	29
Dec-25 47.00	0.01	-	-	-	35.56	-	-	200
Dec-25 48.00	0.01	-	-	-	35.01	-	-	56
Dec-25 49.00	0.02	-	-	-	34.45	-0.01	-	25
Dec-25 50.00	0.02	-	-	-	33.89	-0.01	-	15
Dec-25 54.00	0.07	-	-	-	31.66	-0.02	-	9
Dec-25 56.00	0.12	-	-	-	30.55	-0.03	-	9
Dec-25 58.00	0.20	-	-	-	29.43	-0.05	-	55
Dec-25 60.00	0.31	-	-	-	28.32	-0.07	-	26
Dec-25 62.00	0.46	0.36	0.40	0.36	27.21	-0.11	75	35
Dec-25 66.00	1.06	-	-	-	24.98	-0.22	-	2
Dec-25 68.00	1.54	-	-	-	23.86	-0.30	-	1
Mar-26 28.00	-	-	-	-	37.88	-	-	25
Mar-26 29.00	-	-	-	-	37.48	-	-	25
Mar-26 31.00	-	-	-	-	36.69	-	-	25
Mar-26 32.00	-	-	-	-	36.29	-	-	25
Mar-26 33.00	-	-	-	-	35.89	-	-	25
Mar-26 34.00	-	-	-	-	35.49	-	-	25
Mar-26 39.00	0.01	-	-	-	33.50	-	-	60
Mar-26 44.00	0.04	-	-	-	31.51	-0.01	-	38
Mar-26 45.00	0.06	-	-	-	31.12	-0.01	-	25
Mar-26 46.00	0.07	-	-	-	30.72	-0.01	-	50
Mar-26 47.00	0.08	-	-	-	30.32	-0.01	-	3
Mar-26 48.00	0.10	-	-	-	29.92	-0.02	-	25
Mar-26 49.00	0.13	-	-	-	29.52	-0.02	-	27
Mar-26 54.00	0.32	-	-	-	27.53	-0.05	-	1
Mar-26 56.00	0.47	0.52	0.52	0.52	26.74	-0.08	3	29
Mar-26 58.00	0.63	-	-	-	25.94	-0.10	-	5
Mar-26 60.00	0.88	-	-	-	25.15	-0.13	-	100
Mar-26 66.00	2.06	-	-	-	22.76	-0.28	-	2
Mar-26 70.00	3.39	-	-	-	21.17	-0.43	-	1
Jun-26 30.00	-	-	-	-	34.88	-	-	25
Jun-26 31.00	0.01	-	-	-	34.54	-	-	25
Jun-26 34.00	0.02	-	-	-	33.53	-	-	10
Jun-26 41.00	0.08	-	-	-	31.17	-0.01	-	25
Jun-26 42.00	0.09	-	-	-	30.83	-0.01	-	25
Jun-26 43.00	0.12	-	-	-	30.50	-0.02	-	25
Jun-26 44.00	0.14	-	-	-	30.16	-0.02	-	25
Jun-26 45.00	0.17	-	-	-	29.82	-0.02	-	26
Jun-26 49.00	0.33	-	-	-	28.47	-0.04	-	50
Jun-26 50.00	0.38	-	-	-	28.14	-0.05	-	50
Jun-26 52.00	0.52	-	-	-	27.46	-0.07	-	50
Jun-26 54.00	0.68	-	-	-	26.79	-0.09	-	50
Jun-26 56.00	0.90	0.76	0.76	0.76	26.11	-0.11	3	54
Jun-26 60.00	1.48	-	-	-	24.77	-0.17	-	50
Jun-26 62.00	1.87	-	-	-	24.09	-0.21	-	25
Sep-26 50.00	0.72	-	-	-	26.98	-0.08	-	25
Sep-26 52.00	0.92	-	-	-	26.40	-0.10	-	50
Sep-26 54.00	1.19	-	-	-	25.82	-0.12	-	50
Sep-26 56.00	1.46	-	-	-	25.24	-0.15	-	50
Sep-26 66.00	4.02	-	-	-	22.34	-0.35	-	25
Sep-26 68.00	4.77	-	-	-	21.76	-0.40	-	25
Sep-26 70.00	5.63	-	-	-	21.18	-0.46	-	25
Sep-26 80.00	11.83	-	-	-	19.72	-0.73	-	25
Sep-26 84.00	14.97	-	-	-	19.21	-0.81	-	25
Dec-26 23.00	-	-	-	-	33.69	-	-	201
Dec-26 24.00	0.01	-	-	-	33.42	-	-	25
Dec-26 25.00	0.01	-	-	-	33.14	-	-	25
Dec-26 27.00	0.01	-	-	-	32.60	-	-	25
Dec-26 28.00	0.02	-	-	-	32.33	-	-	75
Dec-26 29.00	0.03	-	-	-	32.06	-	-	75
Dec-26 30.00	0.03	-	-	-	31.79	-	-	17
Dec-26 33.00	0.07	-	-	-	30.97	-0.01	-	6
Dec-26 34.00	0.08	-	-	-	30.70	-0.01	-	25
Dec-26 35.00	0.10	-	-	-	30.43	-0.01	-	200
Dec-26 60.00	2.66	-	-	-	23.64	-0.23	-	20
Jun-27 22.00	0.01	-	-	-	32.31	-	-	360
Jun-27 24.00	0.02	-	-	-	31.81	-	-	85
Jun-27 28.00	0.06	-	-	-	30.82	-0.01	-	2
Jun-27 33.00	0.16	-	-	-	29.58	-0.01	-	2
Dec-27 50.00	2.01	-	-	-	24.43	-0.14	-	10

	Previous Close	22.48		09/10/25
	AENA Close	22.42		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 23.00	0.08	-	-	-	20.07	0.20	-	56
Oct-25 24.00	-	-	-	-	19.86	0.01	-	10
Oct-25 25.00	-	-	-	-	19.65	-	-	60
Oct-25 27.00	-	-	-	-	19.24	-	-	10
Nov-25 23.00	0.40	-	-	-	20.05	0.38	-	5
Nov-25 24.00	0.14	-	-	-	19.80	0.18	-	15
Dec-25 21.00	1.76	-	-	-	20.73	0.79	-	10
Dec-25 22.00	1.05	-	-	-	19.63	0.62	-	10
Dec-25 25.00	0.09	-	-	-	18.56	0.11	-	6
Mar-26 22.00	1.44	-	-	-	18.58	0.61	-	9
Mar-26 23.00	0.91	-	-	-	17.95	0.47	-	7
Mar-26 24.00	0.53	-	-	-	17.62	0.33	-	2
Mar-26 26.00	0.15	-	-	-	16.97	0.12	-	70
Jun-26 23.00	1.01	-	-	-	18.07	0.48	-	10
Sep-26 23.00	1.22	-	-	-	19.02	0.48	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 22.00	0.10	-	-	-	19.27	-0.25	-	1
Oct-25 23.00	0.64	-	-	-	18.74	-0.82	-	2
Oct-25 24.00	1.58	-	-	-	18.53	-1.00	-	2
Nov-25 21.00	0.15	0.10	0.10	0.10	20.83	-0.16	360	360
Nov-25 22.00	0.40	-	-	-	19.81	-0.37	-	12
Nov-25 23.00	0.91	-	-	-	19.24	-0.63	-	2
Dec-25 15.50	-	-	-	-	25.94	-	-	50
Dec-25 20.00	0.10	-	-	-	20.99	-0.09	-	50
Dec-25 21.00	0.24	-	-	-	19.89	-0.21	-	10
Dec-25 22.00	0.52	-	-	-	18.79	-0.38	-	22
Dec-25 23.00	1.01	-	-	-	18.19	-0.60	-	19
Dec-25 24.00	1.73	-	-	-	17.95	-0.80	-	1
Mar-26 19.00	0.14	-	-	-	20.65	-0.09	-	1
Mar-26 20.00	0.26	-	-	-	19.59	-0.16	-	252
Mar-26 21.00	0.46	-	-	-	18.54	-0.26	-	502
Mar-26 28.00	5.58	-	-	-	15.21	-1.00	-	16
Jun-26 19.00	0.35	-	-	-	18.51	-0.18	-	1
Jun-26 19.50	0.45	-	-	-	18.13	-0.22	-	6
Jun-26 20.00	0.58	-	-	-	17.75	-0.28	-	6
Jun-26 21.00	0.92	-	-	-	17.00	-0.39	-	1
Jun-26 22.00	1.37	-	-	-	16.24	-0.53	-	5
Jun-26 23.00	1.96	-	-	-	15.72	-0.66	-	20
Sep-26 18.50	0.38	-	-	-	18.70	-0.17	-	2
Sep-26 23.00	2.16	-	-	-	16.38	-0.63	-	6

	Previous Close	11.90		09/10/25
	ALMIRALL Close	11.92		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.00	0.12	-	-	-	21.91	0.43	-	10
Dec-25 11.00	1.08	-	-	-	22.09	0.82	-	55
Dec-25 12.50	0.25	-	-	-	21.57	0.34	-	13
Dec-25 13.00	0.12	-	-	-	21.24	0.20	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	-	-	-	-	23.29	-0.01	-	45

	Previous Close	69.14		09/10/25
	AMADEUS Close	68.40		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 68.00	1.08	-	-	-	20.83	0.59	-	5
Oct-25 70.00	0.27	-	-	-	20.00	0.23	-	9
Oct-25 72.00	0.03	-	-	-	19.55	0.04	-	5
Oct-25 74.00	-	-	-	-	19.10	-	-	14
Oct-25 76.00	-	-	-	-	18.66	-	-	510
Oct-25 78.00	-	-	-	-	18.21	-	-	490
Oct-25 80.00	-	-	-	-	17.76	-	-	1
Nov-25 70.00	1.46	-	-	-	22.10	0.41	-	4
Nov-25 72.00	0.82	-	-	-	21.69	0.27	-	3
Nov-25 74.00	0.40	-	-	-	21.27	0.16	-	648
Nov-25 76.00	0.18	-	-	-	20.85	0.08	-	520
Nov-25 78.00	0.07	-	-	-	20.43	0.04	-	10
Dec-25 60.00	9.32	-	-	-	29.88	0.86	-	25
Dec-25 64.00	5.90	-	-	-	26.00	0.75	-	35
Dec-25 66.00	4.38	-	-	-	24.06	0.66	-	25
Dec-25 68.00	3.01	-	-	-	22.12	0.56	-	40
Dec-25 70.00	2.01	-	-	-	21.48	0.44	-	268
Dec-25 72.00	1.29	-	-	-	21.17	0.32	-	418
Dec-25 74.00	0.77	-	-	-	20.86	0.22	-	690
Dec-25 76.00	0.43	-	-	-	20.54	0.14	-	56
Dec-25 78.00	0.23	-	-	-	20.23	0.08	-	50
Dec-25 80.00	0.11	-	-	-	19.92	0.05	-	58
Dec-25 82.00	0.05	-	-	-	19.61	0.02	-	180
Dec-25 84.00	0.02	-	-	-	19.30	0.01	-	86
Dec-25 86.00	0.01	-	-	-	18.99	-	-	80
Dec-25 88.00	-	-	-	-	18.67	-	-	75
Mar-26 49.00	19.96	-	-	-	34.62	0.95	-	50
Mar-26 50.00	19.02	-	-	-	33.97	0.94	-	100
Mar-26 72.00	2.47	-	-	-	21.25	0.39	-	8
Mar-26 80.00	0.59	-	-	-	19.88	0.13	-	25
Mar-26 82.00	0.37	-	-	-	19.54	0.09	-	3
Mar-26 84.00	0.23	-	-	-	19.20	0.06	-	64
Mar-26 86.00	0.13	-	-	-	18.86	0.04	-	50
Mar-26 88.00	0.07	-	-	-	18.52	0.02	-	25
Jun-26 64.00	8.01	-	-	-	24.48	0.68	-	1
Jun-26 76.00	2.19	-	-	-	20.78	0.31	-	25
Jun-26 80.00	1.26	-	-	-	20.16	0.21	-	8
Jun-26 84.00	0.66	-	-	-	19.54	0.13	-	1
Jun-26 88.00	0.31	-	-	-	18.91	0.07	-	25
Jun-26 90.00	0.21	-	-	-	18.60	0.05	-	25
Dec-26 58.00	13.77	-	-	-	27.94	0.76	-	25
Dec-26 64.00	9.63	-	-	-	25.57	0.65	-	25
Dec-26 66.00	8.36	-	-	-	24.78	0.61	-	50
Dec-26 72.00	5.30	-	-	-	23.23	0.47	-	25
Jun-27 52.00	19.10	-	-	-	29.46	0.83	-	25
Jun-27 58.00	14.74	-	-	-	27.48	0.74	-	25
Jun-27 62.00	12.07	-	-	-	26.15	0.68	-	50
Jun-27 66.00	9.59	-	-	-	24.83	0.61	-	25
Jun-27 68.00	8.51	-	-	-	24.16	0.57	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 49.00	-	-	-	-	43.47	-	-	4
Oct-25 52.00	-	-	-	-	39.95	-	-	3
Oct-25 56.00	-	-	-	-	35.25	-	-	2
Oct-25 60.00	-	-	-	-	30.56	-	-	2
Oct-25 62.00	0.01	-	-	-	28.21	-0.01	-	1
Oct-25 64.00	0.04	-	-	-	25.86	-0.04	-	30
Oct-25 66.00	0.19	-	-	-	23.51	-0.15	-	76
Oct-25 68.00	0.67	-	-	-	21.16	-0.42	-	1
Oct-25 70.00	1.85	-	-	-	20.33	-0.77	-	75
Nov-25 47.00	0.02	-	-	-	44.73	-0.01	-	14
Nov-25 52.00	0.06	-	-	-	39.29	-0.02	-	1
Nov-25 54.00	0.09	-	-	-	37.12	-0.03	-	5,000
Nov-25 60.00	0.34	-	-	-	30.60	-0.09	-	3
Nov-25 62.00	0.52	-	-	-	28.43	-0.14	-	1
Nov-25 64.00	0.78	-	-	-	26.25	-0.21	-	2
Nov-25 66.00	1.19	-	-	-	24.08	-0.31	-	5,010
Dec-25 39.00	0.01	-	-	-	49.05	-	-	25
Dec-25 40.00	0.02	-	-	-	48.08	-	-	25
Dec-25 44.00	0.04	-	-	-	44.20	-0.01	-	25
Dec-25 45.00	0.05	-	-	-	43.23	-0.01	-	27
Dec-25 46.00	0.06	-	-	-	42.26	-0.01	-	25
Dec-25 47.00	0.07	-	-	-	41.29	-0.01	-	25
Dec-25 48.00	0.08	-	-	-	40.32	-0.02	-	50
Dec-25 49.00	0.10	-	-	-	39.35	-0.02	-	25
Dec-25 50.00	0.12	-	-	-	38.38	-0.03	-	501
Dec-25 52.00	0.16	-	-	-	36.44	-0.03	-	30
Dec-25 54.00	0.23	-	-	-	34.50	-0.05	-	25
Dec-25 56.00	0.32	-	-	-	32.57	-0.07	-	50
Dec-25 58.00	0.44	-	-	-	30.63	-0.10	-	125
Dec-25 60.00	0.61	-	-	-	28.69	-0.13	-	185
Dec-25 62.00	0.83	-	-	-	26.75	-0.18	-	94
Dec-25 64.00	1.15	-	-	-	24.81	-0.24	-	272
Dec-25 66.00	1.61	-	-	-	22.87	-0.33	-	134
Dec-25 68.00	2.23	-	-	-	20.93	-0.44	-	52
Dec-25 70.00	3.23	-	-	-	20.29	-0.57	-	26
Dec-25 72.00	4.53	-	-	-	19.98	-0.70	-	2
Dec-25 74.00	6.06	-	-	-	19.67	-0.81	-	25
Mar-26 44.00	0.18	-	-	-	36.52	-0.03	-	1
Mar-26 46.00	0.25	-	-	-	35.21	-0.04	-	25
Mar-26 50.00	0.42	-	-	-	32.58	-0.06	-	101
Mar-26 60.00	1.46	-	-	-	26.00	-0.20	-	5
Mar-26 68.00	3.56	-	-	-	20.73	-0.46	-	1
Mar-26 70.00	4.58	-	-	-	20.20	-0.55	-	4
Mar-26 72.00	5.81	-	-	-	19.86	-0.63	-	5
Jun-26 39.00	0.21	-	-	-	37.28	-0.02	-	10
Jun-26 50.00	0.79	-	-	-	31.01	-0.09	-	53
Jun-26 52.00	0.99	-	-	-	29.87	-0.11	-	77
Jun-26 54.00	1.21	-	-	-	28.73	-0.13	-	25
Jun-26 56.00	1.45	-	-	-	27.59	-0.16	-	75
Jun-26 58.00	1.78	-	-	-	26.45	-0.19	-	25
Jun-26 60.00	2.11	-	-	-	25.31	-0.23	-	100
Jun-26 62.00	2.58	-	-	-	24.17	-0.27	-	49
Jun-26 64.00	3.05	-	-	-	23.03	-0.32	-	28
Jun-26 70.00	5.38	-	-	-	20.27	-0.52	-	2
Jun-26 74.00	7.82	-	-	-	19.65	-0.66	-	6
Sep-26 52.00	1.39	-	-	-	28.14	-0.13	-	1
Sep-26 64.00	3.97	-	-	-	22.59	-0.35	-	25
Sep-26 66.00	4.64	-	-	-	21.66	-0.41	-	25
Sep-26 68.00	5.43	-	-	-	20.74	-0.46	-	25
Sep-26 70.00	6.43	-	-	-	20.32	-0.52	-	25
Sep-26 74.00	8.85	-	-	-	19.73	-0.64	-	5
Dec-26 50.00	1.46	-	-	-	28.41	-0.12	-	1
Dec-26 62.00	3.93	-	-	-	23.68	-0.31	-	2
Dec-26 68.00	6.11	-	-	-	21.31	-0.45	-	1
Jun-27 44.00	1.13	-	-	-	28.64	-0.09	-	2

	Previous Close	35.30		09/10/25
	ARCELORMITTAL Close	34.33		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 28.00	6.34	-	-	-	45.21	1.00	-	20
Oct-25 30.00	4.36	-	-	-	43.64	0.98	-	4
Oct-25 31.00	3.39	-	-	-	42.85	0.95	-	1
Oct-25 36.00	0.24	-	-	-	38.69	0.21	-	4
Nov-25 29.00	5.63	-	-	-	42.91	0.90	-	6
Nov-25 31.00	3.96	-	-	-	41.12	0.80	-	4
Nov-25 32.00	3.21	-	-	-	40.23	0.73	-	2
Dec-25 21.00	13.37	-	-	-	47.62	1.00	-	2
Dec-25 24.00	10.41	-	-	-	45.09	0.98	-	4
Dec-25 26.00	8.49	-	-	-	43.40	0.95	-	1
Dec-25 27.00	7.57	-	-	-	42.55	0.93	-	2
Dec-25 28.00	6.68	-	-	-	41.71	0.90	-	9
Dec-25 29.00	5.82	-	-	-	40.86	0.86	-	7
Dec-25 30.00	5.01	-	-	-	40.02	0.81	-	5
Dec-25 31.00	4.24	4.60	4.60	4.60	39.17	0.75	5	2
Dec-25 32.00	3.55	-	-	-	38.33	0.69	-	51
Dec-25 34.00	2.32	-	-	-	36.64	0.55	-	15
Mar-26 27.00	8.14	-	-	-	40.00	0.85	-	5
Mar-26 35.00	2.94	-	-	-	35.03	0.52	-	10
Jun-26 24.00	11.02	-	-	-	40.14	0.90	-	1
Jun-26 26.00	9.38	-	-	-	39.05	0.85	-	11
Jun-26 29.00	7.16	-	-	-	37.42	0.76	-	6
Jun-26 30.00	6.49	-	-	-	36.87	0.73	-	3
Sep-26 25.00	10.49	-	-	-	38.08	0.86	-	1
Sep-26 27.00	9.00	-	-	-	37.22	0.81	-	1
Sep-26 35.00	4.30	-	-	-	34.06	0.55	-	10
Dec-29 30.00	10.84	-	-	-	33.40	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 27.00	-	-	-	-	44.07	-	-	4
Oct-25 29.00	-	-	-	-	42.50	-	-	3
Oct-25 30.00	0.01	-	-	-	41.72	-0.01	-	1
Oct-25 31.00	0.04	-	-	-	40.93	-0.04	-	3
Oct-25 32.00	0.11	-	-	-	40.14	-0.11	-	1
Oct-25 34.00	0.63	0.30	0.30	0.30	38.57	-0.42	1	2
Nov-25 26.00	0.06	-	-	-	43.91	-0.03	-	4
Nov-25 27.00	0.11	-	-	-	43.02	-0.05	-	2
Nov-25 28.00	0.17	-	-	-	42.12	-0.07	-	1
Nov-25 29.00	0.27	-	-	-	41.23	-0.11	-	2
Nov-25 30.00	0.42	-	-	-	40.34	-0.16	-	10
Dec-25 15.50	-	-	-	-	50.77	-	-	4
Dec-25 20.00	0.01	-	-	-	46.97	-	-	1
Dec-25 21.00	0.01	-	-	-	46.12	-0.01	-	3
Dec-25 22.00	0.03	-	-	-	45.28	-0.01	-	1
Dec-25 23.00	0.04	-	-	-	44.43	-0.02	-	14
Dec-25 26.00	0.17	-	-	-	41.90	-0.06	-	99
Dec-25 31.00	0.92	-	-	-	37.67	-0.25	-	2
Mar-26 23.00	0.24	-	-	-	41.31	-0.05	-	8
Mar-26 24.00	0.34	-	-	-	40.65	-0.07	-	3
Mar-26 25.00	0.44	-	-	-	39.99	-0.09	-	3
Mar-26 26.00	0.58	-	-	-	39.33	-0.12	-	5
Mar-26 28.00	0.94	0.75	0.75	0.75	38.01	-0.18	5	8
Jun-26 22.00	0.38	-	-	-	39.80	-0.07	-	5
Jun-26 29.00	1.69	-	-	-	36.00	-0.24	-	10
Sep-26 24.00	0.84	-	-	-	36.96	-0.12	-	1
Sep-26 32.00	3.18	-	-	-	33.55	-0.35	-	10

	Previous Close	5.61		09/10/25
	ATRESMEDIA Close	5.59		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.60	-	-	-	24.75	1.00	-	1
Dec-25 5.50	0.25	-	-	-	21.02	0.61	-	4
Mar-26 5.75	0.19	-	-	-	20.26	0.41	-	2
Jun-26 3.00	2.60	-	-	-	22.86	1.00	-	1
Jun-26 6.25	0.13	-	-	-	21.89	0.25	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	-	-	-	-	17.82	-0.01	-	10
Nov-25 5.00	-	-	-	-	17.30	-0.03	-	20
Dec-25 4.90	0.02	-	-	-	17.63	-0.09	-	2
Dec-25 5.00	0.03	-	-	-	17.48	-0.13	-	10
Dec-25 5.50	0.20	-	-	-	16.73	-0.55	-	8
Dec-25 6.25	0.82	-	-	-	15.73	-0.98	-	20
Mar-26 5.75	0.43	-	-	-	16.74	-0.68	-	1
Sep-26 4.80	0.23	-	-	-	21.63	-0.30	-	4

	Previous Close	3.31		09/10/25
	B.SABADELL Close	3.25		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.00	0.25	-	-	-	28.49	0.97	-	20
Oct-25 3.30	0.03	-	-	-	27.63	0.37	-	1
Nov-25 3.30	0.10	0.12	0.12	0.12	27.19	0.47	1	-
Dec-25 2.90	0.40	-	-	-	27.83	0.85	-	10
Dec-25 3.00	0.32	-	-	-	27.58	0.77	-	2
Dec-25 3.20	0.19	-	-	-	27.09	0.59	-	15
Dec-25 3.30	0.14	-	-	-	26.91	0.49	-	2
Dec-25 3.40	0.10	-	-	-	26.81	0.39	-	32
Dec-25 3.60	0.05	-	-	-	26.60	0.22	-	1
Mar-26 3.00	0.36	-	-	-	28.28	0.71	-	8
Mar-26 3.30	0.20	-	-	-	27.84	0.49	-	10
Jun-26 2.00	1.26	-	-	-	30.33	1.00	-	1
Jun-26 3.20	0.29	-	-	-	29.10	0.55	-	15
Jun-26 3.30	0.25	-	-	-	29.01	0.49	-	6
Jun-26 3.40	0.21	-	-	-	28.91	0.44	-	12
Jun-26 3.60	0.15	-	-	-	28.73	0.34	-	4
Jun-26 3.70	0.13	-	-	-	28.64	0.30	-	5
Jun-26 3.80	0.10	-	-	-	28.54	0.26	-	5
Sep-26 3.80	0.17	-	-	-	31.78	0.32	-	10
Sep-26 3.90	0.15	-	-	-	31.72	0.29	-	5
Sep-26 4.00	0.13	-	-	-	31.66	0.26	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 2.80	-	-	-	-	24.58	-	-	2
Oct-25 3.20	0.02	-	-	-	23.27	-0.31	-	20
Oct-25 3.30	0.07	-	-	-	23.07	-0.66	-	1
Nov-25 2.90	0.01	-	-	-	23.92	-0.07	-	1
Nov-25 3.00	0.02	0.05	0.07	0.05	23.60	-0.15	15	11
Nov-25 3.10	0.04	-	-	-	23.27	-0.25	-	1
Nov-25 3.20	0.08	-	-	-	22.94	-0.39	-	2
Nov-25 3.30	0.13	-	-	-	22.74	-0.55	-	1
Nov-25 3.60	0.36	-	-	-	22.56	-0.91	-	1
Dec-25 1.60	-	-	-	-	25.86	-	-	10,000
Dec-25 2.20	-	-	-	-	24.39	-	-	5,248
Dec-25 2.30	-	-	-	-	24.14	-	-	40
Dec-25 2.50	-	-	-	-	23.65	-	-	211
Dec-25 2.60	-	-	-	-	23.40	-0.01	-	424
Dec-25 2.70	-	-	-	-	23.16	-0.03	-	1
Dec-25 2.80	0.01	-	-	-	22.91	-0.06	-	42
Dec-25 2.90	0.02	-	-	-	22.67	-0.11	-	30
Dec-25 3.00	0.03	-	-	-	22.42	-0.18	-	27
Dec-25 3.10	0.06	-	-	-	22.17	-0.28	-	10
Dec-25 3.20	0.10	0.14	0.14	0.14	21.93	-0.40	25	45
Dec-25 3.30	0.15	-	-	-	21.75	-0.53	-	10
Dec-25 3.40	0.21	-	-	-	21.65	-0.65	-	100
Dec-25 3.50	0.28	-	-	-	21.55	-0.76	-	1
Mar-26 2.00	-	-	-	-	24.56	-	-	2
Mar-26 2.40	0.01	-	-	-	23.95	-0.03	-	1
Mar-26 2.50	0.01	-	-	-	23.80	-0.05	-	1
Mar-26 2.90	0.07	-	-	-	23.18	-0.23	-	1
Mar-26 3.00	0.10	-	-	-	23.03	-0.31	-	25
Mar-26 3.20	0.19	-	-	-	22.72	-0.47	-	1
Mar-26 3.30	0.25	-	-	-	22.59	-0.55	-	12
Mar-26 3.40	0.31	-	-	-	22.47	-0.63	-	4
Mar-26 3.50	0.38	-	-	-	22.36	-0.71	-	100
Jun-26 2.50	0.04	-	-	-	24.73	-0.11	-	1
Jun-26 2.60	0.05	-	-	-	24.63	-0.15	-	1
Jun-26 2.80	0.11	-	-	-	24.42	-0.25	-	1
Jun-26 3.00	0.18	-	-	-	24.22	-0.37	-	10
Jun-26 3.30	0.34	-	-	-	23.92	-0.56	-	200
Sep-26 3.70	0.72	-	-	-	26.94	-0.71	-	5

	Previous Close	13.50		09/10/25
	BANKINTER Close	13.51		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.50	0.22	-	-	-	26.00	0.52	-	6
Oct-25 14.00	0.05	-	-	-	25.39	0.18	-	2
Nov-25 13.50	0.50	-	-	-	25.94	0.53	-	3
Dec-25 7.75	5.78	-	-	-	34.91	1.00	-	49
Dec-25 8.00	5.53	-	-	-	34.51	1.00	-	12
Dec-25 8.25	5.28	-	-	-	34.11	1.00	-	2
Dec-25 8.50	5.03	-	-	-	33.70	1.00	-	10
Dec-25 9.00	4.53	-	-	-	32.90	1.00	-	3
Dec-25 9.25	4.29	-	-	-	32.50	1.00	-	3
Dec-25 9.50	4.04	-	-	-	32.10	1.00	-	8
Dec-25 12.00	1.63	-	-	-	28.09	0.88	-	10
Dec-25 12.50	1.22	-	-	-	27.29	0.79	-	50
Dec-25 13.50	0.57	-	-	-	25.69	0.53	-	9
Dec-25 14.00	0.35	-	-	-	25.21	0.38	-	5
Dec-25 14.50	0.20	-	-	-	24.74	0.25	-	5
Mar-26 8.50	5.03	-	-	-	30.68	1.00	-	3
Mar-26 11.00	2.59	-	-	-	27.78	0.93	-	25
Mar-26 14.00	0.60	-	-	-	24.63	0.42	-	10
Jun-26 8.25	5.28	-	-	-	29.64	1.00	-	10
Jun-26 8.50	5.03	-	-	-	29.42	1.00	-	6
Jun-26 9.25	4.28	-	-	-	28.75	1.00	-	4
Jun-26 12.00	1.86	-	-	-	26.31	0.75	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 11.00	-	-	-	-	29.13	-	-	30
Oct-25 12.00	-	-	-	-	27.52	-	-	19
Oct-25 12.50	-	-	-	-	26.72	-0.02	-	2
Oct-25 14.50	0.99	-	-	-	23.90	-0.98	-	5
Nov-25 12.00	0.07	-	-	-	28.45	-0.10	-	1
Dec-25 5.25	-	-	-	-	38.51	-	-	500
Dec-25 6.00	-	-	-	-	37.30	-	-	6
Dec-25 6.50	-	-	-	-	36.50	-	-	1,000
Dec-25 7.50	-	-	-	-	34.90	-	-	5
Dec-25 8.00	-	-	-	-	34.10	-	-	35
Dec-25 9.50	-	-	-	-	31.69	-0.01	-	10
Dec-25 10.00	0.01	-	-	-	30.89	-0.02	-	110
Dec-25 10.50	0.02	-	-	-	30.09	-0.03	-	19
Dec-25 11.00	0.05	-	-	-	29.29	-0.07	-	3
Dec-25 11.50	0.10	-	-	-	28.48	-0.12	-	50
Dec-25 12.00	0.18	-	-	-	27.68	-0.19	-	4
Mar-26 5.50	-	-	-	-	32.90	-	-	3
Mar-26 8.00	-	-	-	-	30.00	-	-	2
Mar-26 8.50	0.01	-	-	-	29.42	-0.01	-	10
Mar-26 9.00	0.02	-	-	-	28.84	-0.02	-	11
Mar-26 9.50	0.03	-	-	-	28.26	-0.03	-	4
Mar-26 11.00	0.16	-	-	-	26.52	-0.12	-	19
Mar-26 12.00	0.35	-	-	-	25.36	-0.24	-	240
Jun-26 7.75	0.01	-	-	-	28.89	-0.01	-	5
Jun-26 11.00	0.29	-	-	-	26.00	-0.17	-	20
Jun-26 11.50	0.40	0.45	0.45	0.45	25.56	-0.22	10	-
Sep-26 13.00	1.16	-	-	-	24.39	-0.44	-	10
Jun-27 11.00	0.90	-	-	-	27.50	-0.27	-	222
Jun-27 12.50	1.54	-	-	-	26.91	-0.40	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.97	-	-	-	37.31	1.00	-	51

	Previous Close	16.36		09/10/25
	BBVA Close	16.07		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w2 16.50	0.01	-	-	-	32.85	0.06	-	9
Oct-25 11.00	5.07	-	-	-	55.77	1.00	-	300
Oct-25 12.00	4.07	-	-	-	51.44	1.00	-	150
Oct-25 13.00	3.07	3.10	3.17	3.10	47.10	1.00	6	150
Oct-25 13.50	2.57	-	-	-	44.93	1.00	-	1
Oct-25 14.00	2.08	-	-	-	42.76	0.99	-	302
Oct-25 14.50	1.59	-	-	-	40.60	0.96	-	151
Oct-25 15.00	1.12	-	-	-	38.43	0.89	-	161
Oct-25 15.50	0.70	-	-	-	36.26	0.76	-	6
Oct-25 16.00	0.36	0.41	0.41	0.41	34.09	0.55	150	5,768
Oct-25 16.50	0.15	-	-	-	33.39	0.31	-	5,468
Oct-25 17.00	0.05	-	-	-	32.90	0.13	-	60
Oct-25 17.50	0.01	-	-	-	32.41	0.04	-	40
Oct-25 18.00	-	-	-	-	31.92	0.01	-	10
Oct-25 w4 16.50	0.25	-	-	-	32.41	0.36	-	10
Oct-25 w5 17.50	0.10	-	-	-	32.56	0.16	-	10
Nov-25 16.00	0.71	-	-	-	32.45	0.53	-	500
Nov-25 16.50	0.49	0.48	0.49	0.48	32.12	0.42	1,200	2,200
Nov-25 17.00	0.32	0.28	0.28	0.28	32.07	0.31	10	201
Nov-25 17.50	0.21	-	-	-	32.02	0.22	-	43
Nov-25 18.00	0.13	-	-	-	31.97	0.15	-	30
Nov-25 18.50	0.08	-	-	-	31.92	0.10	-	10
Dec-25 7.50	8.58	-	-	-	64.03	1.00	-	50
Dec-25 7.75	8.33	-	-	-	63.06	1.00	-	100
Dec-25 8.00	8.08	-	-	-	62.10	1.00	-	14
Dec-25 8.50	7.58	-	-	-	60.17	1.00	-	1
Dec-25 8.75	7.33	-	-	-	59.20	1.00	-	105
Dec-25 9.00	7.08	-	-	-	58.24	1.00	-	2
Dec-25 9.25	6.83	-	-	-	57.27	1.00	-	102
Dec-25 9.50	6.58	-	-	-	56.31	1.00	-	152
Dec-25 9.75	6.33	-	-	-	55.34	1.00	-	161
Dec-25 10.00	6.08	-	-	-	54.38	1.00	-	25
Dec-25 10.50	5.59	-	-	-	52.45	0.99	-	2,101
Dec-25 11.00	5.09	-	-	-	50.52	0.99	-	10,121
Dec-25 11.50	4.60	-	-	-	48.59	0.98	-	408
Dec-25 12.00	4.12	-	-	-	46.66	0.96	-	10,257
Dec-25 12.50	3.64	-	-	-	44.73	0.95	-	688
Dec-25 13.00	3.18	-	-	-	42.80	0.92	-	5,206
Dec-25 13.50	2.72	-	-	-	40.87	0.88	-	11,010
Dec-25 14.00	2.29	2.30	2.30	2.30	38.94	0.83	10	200,185
Dec-25 14.50	1.87	-	-	-	37.01	0.78	-	32,036
Dec-25 15.00	1.48	-	-	-	35.08	0.71	-	20,222
Dec-25 15.50	1.14	-	-	-	33.15	0.62	-	78
Dec-25 16.00	0.83	-	-	-	31.22	0.52	-	235
Dec-25 16.50	0.61	-	-	-	30.97	0.43	-	7,726
Dec-25 17.00	0.44	-	-	-	30.97	0.34	-	217
Dec-25 17.50	0.32	-	-	-	30.97	0.26	-	492
Dec-25 18.00	0.22	-	-	-	30.97	0.20	-	40
Dec-25 18.50	0.15	-	-	-	30.97	0.14	-	20
Dec-25 19.00	0.10	-	-	-	30.97	0.10	-	10
Dec-25 19.50	0.07	-	-	-	30.97	0.07	-	3
Dec-25 21.00	0.02	-	-	-	30.97	0.02	-	1
Mar-26 7.25	8.83	-	-	-	54.25	1.00	-	6
Mar-26 8.25	7.83	-	-	-	51.53	1.00	-	1
Mar-26 9.00	7.08	-	-	-	49.49	1.00	-	3,205
Mar-26 9.25	6.83	-	-	-	48.81	1.00	-	325
Mar-26 9.50	6.58	-	-	-	48.13	0.99	-	25
Mar-26 10.00	6.09	-	-	-	46.78	0.99	-	26
Mar-26 10.50	5.61	-	-	-	45.42	0.97	-	75
Mar-26 11.00	5.13	-	-	-	44.06	0.96	-	126
Mar-26 11.50	4.66	-	-	-	42.70	0.94	-	175
Mar-26 12.00	4.21	-	-	-	41.34	0.91	-	4,014
Mar-26 12.50	3.77	-	-	-	39.98	0.88	-	614
Mar-26 13.00	3.35	-	-	-	38.62	0.84	-	465
Mar-26 13.50	2.94	-	-	-	37.26	0.80	-	450
Mar-26 14.00	2.55	-	-	-	35.90	0.75	-	1,390
Mar-26 14.50	2.19	-	-	-	34.54	0.70	-	150
Mar-26 15.00	1.84	-	-	-	33.18	0.65	-	32
Mar-26 15.50	1.53	-	-	-	31.83	0.59	-	200
Mar-26 16.00	1.23	-	-	-	30.47	0.53	-	550
Mar-26 16.50	1.01	-	-	-	30.23	0.47	-	190
Mar-26 17.00	0.84	-	-	-	30.15	0.41	-	69
Mar-26 18.00	0.55	-	-	-	30.01	0.30	-	190
Jun-26 7.75	8.33	-	-	-	51.68	1.00	-	150
Jun-26 8.25	7.83	-	-	-	50.37	1.00	-	150
Jun-26 8.50	7.58	-	-	-	49.72	1.00	-	150
Jun-26 8.75	7.33	-	-	-	49.06	1.00	-	300
Jun-26 9.00	7.08	-	-	-	48.41	1.00	-	350
Jun-26 9.25	6.83	-	-	-	47.76	0.99	-	225
Jun-26 9.50	6.59	-	-	-	47.10	0.99	-	225
Jun-26 9.75	6.35	-	-	-	46.45	0.98	-	150
Jun-26 10.00	6.10	-	-	-	45.80	0.98	-	25
Jun-26 10.50	5.62	-	-	-	44.49	0.96	-	50
Jun-26 11.00	5.16	-	-	-	43.18	0.94	-	129
Jun-26 11.50	4.71	-	-	-	41.87	0.91	-	2,900
Jun-26 12.00	4.27	-	-	-	40.57	0.88	-	450
Jun-26 12.50	3.85	-	-	-	39.26	0.85	-	350
Jun-26 13.00	3.44	-	-	-	37.95	0.81	-	340
Jun-26 14.00	2.68	-	-	-	35.34	0.73	-	8,000
Jun-26 14.50	2.33	-	-	-	34.03	0.68	-	650
Jun-26 15.00	2.00	-	-	-	32.72	0.64	-	151
Jun-26 15.50	1.68	-	-	-	31.42	0.58	-	2
Jun-26 16.00	1.39	-	-	-	30.11	0.53	-	7,500
Jun-26 17.00	1.00	-	-	-	29.78	0.42	-	10
Jun-26 17.50	0.84	-	-	-	29.70	0.37	-	1
Sep-26 8.50	7.57	-	-	-	45.35	1.00	-	450
Sep-26 8.75	7.32	-	-	-	44.84	1.00	-	300
Sep-26 9.00	7.08	-	-	-	44.32	1.00	-	650
Sep-26 9.25	6.83	-	-	-	43.81	0.99	-	600
Sep-26 9.50	6.59	-	-	-	43.30	0.99	-	700
Sep-26 9.75	6.34	-	-	-	42.78	0.98	-	500
Sep-26 10.00	6.10	-	-	-	42.27	0.97	-	325
Sep-26 10.50	5.64	-	-	-	41.24	0.95	-	75
Sep-26 11.00	5.18	-	-	-	40.21	0.92	-	50
Sep-26 11.50	4.75	-	-	-	39.19	0.88	-	75
Sep-26 12.50	3.93	-	-	-	37.13	0.82	-	200
Sep-26 13.00	3.56	-	-	-	36.11	0.78	-	75
Sep-26 13.50	3.19	-	-	-	35.08	0.75	-	75
Sep-26 14.00	2.83	-	-	-	34.05	0.71	-	75
Sep-26 14.50	2.51	-	-	-	33.02	0.67	-	75
Dec-26 8.75	7.33	-	-	-	43.59	1.00	-	150
Dec-26 9.00	7.08	-	-	-	43.15	1.00	-	5,150
Dec-26 9.75	6.35	-	-	-	41.83	0.98	-	25
Dec-26 10.00	6.11	-	-	-	41.39	0.97	-	36
Dec-26 10.50	5.65	-	-	-	40.50	0.95	-	4
Dec-26 11.00	5.20	-	-	-	39.62	0.91	-	50
Dec-26 11.50	4.77	-	-	-	38.74	0.88	-	1
Dec-26 12.00	4.37	-	-	-	37.86	0.84	-	175
Dec-26 12.50	3.99	-	-	-	36.98	0.81	-	26
Dec-26 13.00	3.62	-	-	-	36.10	0.77	-	25
Dec-26 16.00	1.77	-	-	-	30.80	0.53	-	4,000
Dec-26 16.50	1.56	-	-	-	30.55	0.49	-	50
Mar-27 10.00	6.11	-	-	-	39.75	0.96	-	25
Mar-27 11.50	4.81	-	-	-	37.39	0.86	-	150
Mar-27 12.00	4.43	-	-	-	36.60	0.82	-	25
Mar-27 13.00	3.71	-	-	-	35.02	0.76	-	1
Mar-27 16.00	1.92	-	-	-	30.29	0.54	-	415
Mar-27 16.50	1.70	-	-	-	30.01	0.50	-	250
Jun-27 8.25	7.83	-	-	-	42.17	1.00	-	16
Jun-27 8.50	7.58	-	-	-	41.79	1.00	-	100
Jun-27 9.00	7.08	-	-	-	41.04	1.00	-	25
Jun-27 11.50	4.83	-	-	-	37.31	0.86	-	25
Jun-27 12.00	4.45	-	-	-	36.56	0.82	-	150
Jun-27 12.50	4.08	-	-	-	35.82	0.79	-	25
Jun-27 13.00	3.74	-	-	-	35.07	0.76	-	1
Jun-27 17.00	1.62	-	-	-	30.10	0.47	3,000	3,000
Sep-27 11.50	4.89	-	-	-	37.13	0.84	-	150
Sep-27 12.00	4.52	-	-	-	36.39	0.81	-	150
Dec-27 6.75	9.32	-	-	-	44.27	1.00	-	300
Dec-27 7.00	9.07	-	-	-	43.90	1.00	-	150
Dec-27 7.25	8.82	-	-	-	43.54	1.00	-	150
Dec-27 7.50	8.57	-	-	-	43.17	1.00	-	150
Dec-27 7.75	8.32	-	-	-	42.80	1.00	-	150
Dec-27 10.00	6.13	-	-	-	39.48	0.96	-	7,543
Dec-27 11.00	5.29	-	-	-	38.01	0.86	-	150
Dec-27 11.50	4.91	-	-	-	37.28	0.83	-	26
Dec-27 13.50	3.57	-	-	-	34.33	0.71	-	150
Dec-27 15.00	2.71	-	-	-	32.12	0.61	-	75
Dec-27 16.00	2.19	-	-	-	30.65	0.54	-	6,000
Dec-27 20.00	1.02	-	-	-	29.00	0.32	-	1
Dec-29 15.00	3.46	-	-	-	34.90	0.63	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w2 15.00	-	-	-	-	39.15	-	-	30
Oct-25 w2 15.50	-	-	-	-	36.71	-0.03	-	10
Oct-25 10.50	-	-	-	-	58.91	-	-	3
Oct-25 12.00	-	-	-	-	52.41	-	-	3
Oct-25 13.00	-	-	-	-	48.07	-	-	30
Oct-25 13.50	-	-	-	-	45.90	-	-	4
Oct-25 14.00	0.01	-	-	-	43.73	-0.02	-	3
Oct-25 14.50	0.02	-	-	-	41.57	-0.04	-	117
Oct-25 15.00	0.05	-	-	-	39.40	-0.11	-	272
Oct-25 15.50	0.14	-	-	-	37.23	-0.25	-	3,520
Oct-25 16.00	0.30	0.29	0.29	0.29	35.06	-0.46	250	2,138
Oct-25 16.50	0.59	-	-	-	34.36	-0.69	-	11
Oct-25 17.00	0.98	-	-	-	33.87	-0.87	-	150
Oct-25 w4 16.00	0.40	-	-	-	33.60	-0.46	-	2
Oct-25 w4 16.50	0.68	-	-	-	33.02	-0.64	-	17
Oct-25 w5 14.00	0.07	0.09	0.09	0.09	42.61	-0.09	10	10
Oct-25 w5 14.50	0.12	-	-	-	40.47	-0.14	-	10
Nov-25 11.50	0.03	-	-	-	51.42	-0.03	-	10
Nov-25 12.50	0.07	-	-	-	47.19	-0.06	-	2
Nov-25 13.00	0.10	0.10	0.10	0.10	45.07	-0.08	10	11
Nov-25 13.50	0.14	-	-	-	42.96	-0.12	-	11
Nov-25 14.00	0.20	-	-	-	40.84	-0.16	-	122
Nov-25 14.50	0.29	-	-	-	38.72	-0.22	-	21
Nov-25 15.00	0.40	-	-	-	36.61	-0.29	-	125
Nov-25 15.50	0.55	0.53	0.53	0.53	34.49	-0.38	60	500
Nov-25 16.00	0.74	0.81	0.81	0.77	32.38	-0.49	1,005	3,150
Nov-25 16.50	1.03	-	-	-	32.05	-0.60	-	3
Nov-25 17.00	1.38	-	-	-	32.00	-0.70	-	150
Nov-25 17.50	1.76	-	-	-	31.95	-0.79	-	2
Dec-25 3.20	-	-	-	-	79.04	-	-	10
Dec-25 4.20	-	-	-	-	75.18	-	-	100
Dec-25 4.30	-	-	-	-	74.79	-	-	100
Dec-25 4.40	-	-	-	-	74.41	-	-	200
Dec-25 4.50	-	-	-	-	74.02	-	-	200
Dec-25 4.60	-	-	-	-	73.64	-	-	200
Dec-25 4.70	-	-	-	-	73.25	-	-	200
Dec-25 4.80	-	-	-	-	72.87	-	-	100
Dec-25 4.90	-	-	-	-	72.48	-	-	200
Dec-25 5.00	-	-	-	-	72.09	-	-	1,500
Dec-25 5.25	-	-	-	-	71.13	-	-	100
Dec-25 5.50	-	-	-	-	70.16	-	-	110
Dec-25 6.00	-	-	-	-	68.23	-	-	42
Dec-25 6.25	-	-	-	-	67.27	-	-	2,953
Dec-25 6.50	-	-	-	-	66.30	-	-	10
Dec-25 6.75	-	-	-	-	65.34	-	-	10
Dec-25 7.00	-	-	-	-	64.37	-	-	51,810
Dec-25 7.25	-	-	-	-	63.41	-	-	150
Dec-25 7.50	-	-	-	-	62.45	-	-	2,614
Dec-25 7.75	-	-	-	-	61.48	-	-	10
Dec-25 8.00	-	-	-	-	60.52	-	-	48,014
Dec-25 8.25	0.01	-	-	-	59.55	-	-	324
Dec-25 8.50	0.01	-	-	-	58.59	-0.01	-	61
Dec-25 8.75	0.01	-	-	-	57.62	-0.01	-	542
Dec-25 9.00	0.01	-	-	-	56.66	-0.01	-	55
Dec-25 9.25	0.02	-	-	-	55.69	-0.01	-	133
Dec-25 9.50	0.02	-	-	-	54.73	-0.01	-	667
Dec-25 9.75	0.02	-	-	-	53.76	-0.02	-	152
Dec-25 10.00	0.03	-	-	-	52.80	-0.02	-	52,715
Dec-25 10.50	0.04	-	-	-	50.87	-0.03	-	260
Dec-25 11.00	0.06	-	-	-	48.94	-0.04	-	11,491
Dec-25 11.50	0.08	-	-	-	47.01	-0.05	-	37
Dec-25 12.00	0.11	-	-	-	45.08	-0.07	-	60,750
Dec-25 12.50	0.14	-	-	-	43.15	-0.09	-	320,000
Dec-25 13.00	0.19	0.21	0.21	0.21	41.22	-0.12	1	969
Dec-25 13.50	0.25	-	-	-	39.29	-0.16	-	11,225
Dec-25 14.00	0.34	0.28	0.28	0.28	37.36	-0.21	1	127
Dec-25 14.50	0.44	-	-	-	35.43	-0.27	-	205
Dec-25 15.00	0.57	-	-	-	33.50	-0.34	-	44
Dec-25 15.50	0.73	-	-	-	31.57	-0.42	-	316
Dec-25 16.00	0.94	-	-	-	29.64	-0.51	-	11
Dec-25 16.50	1.23	-	-	-	29.39	-0.61	-	2
Dec-25 17.00	1.58	-	-	-	29.39	-0.69	-	4
Dec-25 17.50	1.96	-	-	-	29.39	-0.77	-	1
Dec-25 18.00	2.38	-	-	-	29.39	-0.83	-	2
Mar-26 6.00	-	-	-	-	55.82	-	-	4
Mar-26 7.00	0.01	-	-	-	53.10	-0.01	-	2
Mar-26 7.25	0.02	-	-	-	52.42	-0.01	-	66,000
Mar-26 7.50	0.02	-	-	-	51.74	-0.01	-	75,015
Mar-26 8.00	0.03	-	-	-	50.38	-0.01	-	8,024
Mar-26 8.25	0.03	-	-	-	49.70	-0.02	-	103,000
Mar-26 8.50	0.04	-	-	-	49.02	-0.02	-	29,103
Mar-26 8.75	0.05	-	-	-	48.34	-0.02	-	5
Mar-26 9.00	0.06	-	-	-	47.66	-0.03	-	237
Mar-26 9.25	0.06	-	-	-	46.98	-0.03	-	27
Mar-26 9.50	0.08	-	-	-	46.30	-0.03	-	225
Mar-26 9.75	0.09	-	-	-	45.62	-0.04	-	125
Mar-26 10.00	0.10	-	-	-	44.95	-0.05	-	210
Mar-26 10.50	0.13	-	-	-	43.59	-0.06	-	308
Mar-26 11.00	0.17	-	-	-	42.23	-0.08	-	6
Mar-26 11.50	0.21	-	-	-	40.87	-0.09	-	150
Mar-26 12.00	0.27	-	-	-	39.51	-0.12	-	4,010
Mar-26 12.50	0.34	-	-	-	38.15	-0.14	-	170
Mar-26 13.00	0.42	-	-	-	36.79	-0.18	-	768
Mar-26 13.50	0.51	-	-	-	35.43	-0.21	-	185
Mar-26 14.00	0.62	-	-	-	34.07	-0.25	-	306
Mar-26 15.00	0.90	-	-	-	31.35	-0.36	-	36
Mar-26 15.50	1.08	-	-	-	30.00	-0.42	-	1
Mar-26 16.00	1.28	-	-	-	28.64	-0.48	-	2
Jun-26 5.25	0.01	-	-	-	55.36	-	-	1
Jun-26 7.00	0.05	-	-	-	50.79	-0.02	-	23,800
Jun-26 7.25	0.06	-	-	-	50.14	-0.02	-	155
Jun-26 7.50	0.07	-	-	-	49.48	-0.02	-	14,802
Jun-26 7.75	0.08	-	-	-	48.83	-0.03	-	3,050
Jun-26 8.00	0.09	-	-	-	48.17	-0.03	-	4,593
Jun-26 8.50	0.12	-	-	-	46.87	-0.04	-	25
Jun-26 8.75	0.13	-	-	-	46.21	-0.05	-	175
Jun-26 9.00	0.15	-	-	-	45.56	-0.05	-	2,750
Jun-26 9.25	0.17	-	-	-	44.91	-0.06	-	275
Jun-26 9.50	0.20	-	-	-	44.25	-0.07	-	585
Jun-26 9.75	0.22	-	-	-	43.60	-0.07	-	1,159
Jun-26 10.00	0.24	-	-	-	42.95	-0.08	-	5,764
Jun-26 10.50	0.29	-	-	-	41.64	-0.10	-	3,735
Jun-26 11.00	0.36	-	-	-	40.33	-0.12	-	993
Jun-26 11.50	0.42	-	-	-	39.02	-0.14	-	2,752
Jun-26 12.00	0.51	-	-	-	37.72	-0.17	-	550
Jun-26 12.50	0.60	-	-	-	36.41	-0.20	-	804
Jun-26 13.00	0.70	-	-	-	35.10	-0.23	-	469
Jun-26 13.50	0.83	-	-	-	33.80	-0.27	-	420
Jun-26 14.00	0.96	-	-	-	32.49	-0.31	-	26
Jun-26 15.00	1.29	-	-	-	29.87	-0.41	-	20
Jun-26 15.50	1.49	-	-	-	28.57	-0.46	-	2
Jun-26 16.50	2.01	-	-	-	27.02	-0.57	-	200
Sep-26 6.75	0.06	-	-	-	46.12	-0.02	-	1
Sep-26 8.25	0.13	-	-	-	43.04	-0.04	-	5
Sep-26 9.00	0.19	-	-	-	41.50	-0.06	-	674
Sep-26 9.25	0.22	-	-	-	40.99	-0.07	-	368
Sep-26 9.50	0.24	-	-	-	40.48	-0.07	-	25
Sep-26 9.75	0.26	-	-	-	39.96	-0.08	-	200
Sep-26 10.00	0.29	-	-	-	39.45	-0.09	-	40,150
Sep-26 10.50	0.36	-	-	-	38.42	-0.11	-	300
Sep-26 11.00	0.43	-	-	-	37.39	-0.13	-	300
Sep-26 12.50	0.71	-	-	-	34.31	-0.21	-	52
Sep-26 13.00	0.84	-	-	-	33.29	-0.24	-	60
Sep-26 14.00	1.11	-	-	-	31.23	-0.31	-	5
Sep-26 15.00	1.47	-	-	-	29.18	-0.40	-	20
Sep-26 16.00	1.90	-	-	-	27.12	-0.50	-	10
Dec-26 5.75	0.04	-	-	-	44.84	-0.01	-	150
Dec-26 6.00	0.05	-	-	-	44.40	-0.01	-	10,150
Dec-26 6.25	0.05	-	-	-	43.96	-0.02	-	150
Dec-26 6.50	0.06	-	-	-	43.52	-0.02	-	13,250
Dec-26 6.75	0.07	-	-	-	43.08	-0.02	-	450
Dec-26 7.00	0.09	-	-	-	42.64	-0.03	-	300
Dec-26 7.25	0.11	-	-	-	42.20	-0.03	-	600
Dec-26 7.50	0.12	-	-	-	41.76	-0.04	-	450
Dec-26 7.75	0.14	-	-	-	41.31	-0.04	-	451
Dec-26 8.00	0.15	-	-	-	40.87	-0.05	-	18,450
Dec-26 8.25	0.18	-	-	-	40.43	-0.05	-	15
Dec-26 8.50	0.20	-	-	-	39.99	-0.06	-	25,000
Dec-26 8.75	0.23	-	-	-	39.55	-0.07	-	311
Dec-26 9.00	0.25	-	-	-	39.11	-0.07	-	5,933
Dec-26 9.25	0.27	-	-	-	38.67	-0.08	-	75
Dec-26 9.50	0.31	-	-	-	38.23	-0.09	-	75
Dec-26 9.75	0.35	-	-	-	37.79	-0.10	-	200
Dec-26 10.00	0.38	-	-	-	37.35	-0.11	-	226
Dec-26 10.50	0.45	-	-	-	36.46	-0.13	-	300
Dec-26 11.00	0.55	-	-	-	35.58	-0.15	-	368
Dec-26 12.50	0.89	-	-	-	32.94	-0.23	-	50
Dec-26 13.00	1.02	-	-	-	32.06	-0.27	-	12,650
Dec-26 14.00	1.34	-	-	-	30.29	-0.34	-	150
Dec-26 15.00	1.72	-	-	-	28.53	-0.42	-	30
Mar-27 8.50	0.24	-	-	-	38.31	-0.07	-	25
Mar-27 8.75	0.26	-	-	-	37.92	-0.07	-	25
Mar-27 9.00	0.29	-	-	-	37.52	-0.08	-	25
Mar-27 9.25	0.33	-	-	-	37.13	-0.09	-	25
Mar-27 9.50	0.37	-	-	-	36.73	-0.10	-	30
Mar-27 9.75	0.40	-	-	-	36.34	-0.11	-	25
Mar-27 10.50	0.52	-	-	-	35.16	-0.13	-	175
Mar-27 11.00	0.63	-	-	-	34.37	-0.16	-	175
Mar-27 16.50	2.60	-	-	-	26.20	-0.54	-	350
Jun-27 4.30	0.02	-	-	-	43.70	-0.01	-	1
Jun-27 4.50	0.03	-	-	-	43.40	-0.01	-	1
Jun-27 4.90	0.04	-	-	-	42.80	-0.01	-	150
Jun-27 5.00	0.04	-	-	-	42.65	-0.01	-	300
Jun-27 5.25	0.05	-	-	-	42.28	-0.01	-	298
Jun-27 7.00	0.15	-	-	-	39.66	-0.04	-	2
Jun-27 8.00	0.25	-	-	-	38.17	-0.07	-	1
Jun-27 8.25	0.28	-	-	-	37.80	-0.07	-	7
Jun-27 9.00	0.39	-	-	-	36.67	-0.10	-	7,000
Jun-27 9.75	0.50	-	-	-	35.55	-0.12	-	175
Jun-27 10.00	0.55	-	-	-	35.18	-0.13	-	10,000
Jun-27 11.00	0.77	-	-	-	33.69	-0.18	-	75
Jun-27 12.50	1.17	-	-	-	31.45	-0.26	-	197
Jun-27 13.00	1.32	-	-	-	30.70	-0.29	-	956
Jun-27 13.50	1.51	-	-	-	29.95	-0.32	-	150
Jun-27 14.00	1.69	-	-	-	29.20	-0.36	-	3
Jun-27 14.50	1.88	-	-	-	28.46	-0.40	-	400
Jun-27 15.00	2.11	-	-	-	27.71	-0.43	-	400
Sep-27 16.00	2.67	-	-	-	25.96	-0.51	-	304
Dec-27 4.40	0.05	-	-	-	42.71	-0.01	-	1
Dec-27 4.90	0.07	-	-	-	41.98	-0.02	-	150
Dec-27 5.00	0.08	-	-	-	41.83	-0.02	-	150
Dec-27 6.50	0.20	-	-	-	39.62	-0.04	-	10
Dec-27 7.00	0.25	-	-	-	38.88	-0.06	-	190
Dec-27 7.25	0.28	-	-	-	38.52	-0.06	-	150
Dec-27 7.75	0.34	-	-	-	37.78	-0.08	-	1
Dec-27 8.25	0.42	-	-	-	37.04	-0.09	-	150
Dec-27 8.50	0.46	-	-	-	36.67	-0.10	-	6,150
Dec-27 8.75	0.50	-	-	-	36.31	-0.11	-	1
Dec-27 9.00	0.54	-	-	-	35.94	-0.11	-	7,650
Dec-27 9.25	0.59	-	-	-	35.57	-0.12	-	150
Dec-27 9.50	0.64	-	-	-	35.20	-0.13	-	250
Dec-27 9.75	0.70	-	-	-	34.83	-0.14	-	150
Dec-27 10.00	0.75	-	-	-	34.46	-0.15	-	400
Dec-27 10.50	0.86	-	-	-	33.73	-0.17	-	300
Dec-27 11.00	0.99	-	-	-	32.99	-0.20	-	304
Dec-27 12.00	1.27	-	-	-	31.52	-0.25	-	3,300
Dec-27 12.50	1.41	-	-	-	30.78	-0.28	-	300
Dec-27 13.00	1.60	-	-	-	30.05	-0.31	-	300
Dec-27 13.50	1.78	-	-	-	29.31	-0.34	-	150
Dec-27 14.00	1.96	-	-	-	28.57	-0.37	-	150
Dec-27 16.00	2.86	-	-	-	25.63	-0.51	-	1
Dec-27 16.50	3.17	-	-	-	25.36	-0.54	-	24
Dec-28 15.00	2.91	-	-	-	26.93	-0.44	-	75
Dec-28 16.00	3.42	-	-	-	25.83	-0.50	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.00	3.07	-	-	-	47.10	1.00	-	30
Oct-25 14.00	2.08	-	-	-	42.76	0.99	-	35
Oct-25 14.50	1.59	-	-	-	40.60	0.96	-	27
Oct-25 15.00	1.12	-	-	-	38.43	0.89	-	40
Oct-25 15.50	0.70	-	-	-	36.26	0.76	-	20
Oct-25 16.00	0.36	-	-	-	34.09	0.55	-	20
Oct-25 16.50	0.15	-	-	-	33.39	0.31	-	53
Nov-25 12.00	3.98	-	-	-	49.38	0.96	-	10
Nov-25 13.00	3.04	-	-	-	45.14	0.91	-	10
Nov-25 14.50	1.73	-	-	-	38.79	0.78	-	20
Nov-25 15.00	1.34	-	-	-	36.68	0.71	-	25
Nov-25 16.00	0.68	-	-	-	32.45	0.51	-	30
Nov-25 16.50	0.47	-	-	-	32.12	0.40	-	20
Nov-25 17.00	0.32	-	-	-	32.07	0.30	-	10
Nov-25 17.50	0.21	-	-	-	32.02	0.22	-	10
Dec-25 11.50	4.38	-	-	-	48.59	0.94	-	20
Dec-25 13.00	3.01	3.00	3.00	3.00	42.80	0.87	1	1,111
Dec-25 13.50	2.58	-	-	-	40.87	0.83	-	10
Dec-25 14.00	2.16	-	-	-	38.94	0.78	-	50,010
Dec-25 16.50	0.58	-	-	-	30.97	0.40	-	31
Dec-25 17.00	0.42	0.42	0.42	0.42	30.97	0.32	100	131

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.50	-	-	-	-	45.90	-	-	10
Oct-25 14.00	0.01	-	-	-	43.73	-0.02	-	10
Oct-25 14.50	0.02	-	-	-	41.57	-0.05	-	10
Oct-25 15.00	0.05	-	-	-	39.40	-0.11	-	75
Oct-25 15.50	0.14	0.13	0.13	0.13	37.23	-0.25	10	43
Oct-25 16.00	0.30	-	-	-	35.06	-0.46	-	30
Nov-25 14.50	0.29	0.27	0.27	0.27	38.72	-0.22	10	40
Nov-25 15.00	0.40	-	-	-	36.61	-0.29	-	40
Nov-25 15.50	0.55	-	-	-	34.49	-0.38	-	10
Nov-25 16.00	0.74	0.75	0.75	0.75	32.38	-0.49	10	55
Nov-25 17.00	1.37	-	-	-	32.00	-0.70	-	10
Dec-25 10.00	0.03	-	-	-	52.80	-0.02	-	200
Dec-25 10.50	0.04	-	-	-	50.87	-0.03	-	3
Dec-25 11.00	0.06	-	-	-	48.94	-0.04	-	20
Dec-25 12.00	0.11	-	-	-	45.08	-0.07	-	3
Dec-25 13.00	0.19	-	-	-	41.22	-0.12	-	10
Dec-25 13.50	0.25	-	-	-	39.29	-0.16	-	10
Dec-25 14.50	0.43	-	-	-	35.43	-0.26	-	2
Dec-25 15.00	0.56	-	-	-	33.50	-0.33	-	10
Dec-25 15.50	0.73	-	-	-	31.57	-0.42	-	20
Dec-25 16.00	0.93	-	-	-	29.64	-0.51	-	20
Mar-26 12.00	0.27	-	-	-	39.51	-0.12	-	5
Mar-26 12.50	0.33	-	-	-	38.15	-0.14	-	2
Jun-26 12.00	0.50	-	-	-	37.72	-0.17	-	20
Dec-26 10.00	0.38	-	-	-	37.35	-0.10	-	40

	Previous Close	9.07		09/10/25
	CAIXABANK Close	9.03		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 8.50	0.55	-	-	-	27.07	0.94	-	1
Oct-25 9.00	0.15	-	-	-	25.06	0.55	-	7
Nov-25 8.25	0.83	-	-	-	25.47	0.90	-	5
Nov-25 8.50	0.61	-	-	-	24.52	0.81	-	5
Nov-25 9.25	0.16	-	-	-	22.31	0.37	-	5
Dec-25 5.50	3.54	-	-	-	35.05	1.00	-	27
Dec-25 6.00	3.04	-	-	-	33.34	1.00	-	17
Dec-25 6.25	2.79	-	-	-	32.48	1.00	-	5
Dec-25 6.50	2.54	-	-	-	31.62	1.00	-	4,005
Dec-25 6.75	2.29	-	-	-	30.76	1.00	-	20
Dec-25 7.00	2.04	-	-	-	29.90	1.00	-	17
Dec-25 7.25	1.80	-	-	-	29.05	0.99	-	37
Dec-25 7.50	1.55	-	-	-	28.19	0.98	-	485
Dec-25 8.00	1.08	-	-	-	26.47	0.91	-	8
Dec-25 8.25	0.86	-	-	-	25.61	0.84	-	5
Dec-25 8.75	0.49	-	-	-	23.90	0.64	-	3
Dec-25 9.50	0.15	-	-	-	22.50	0.29	-	223
Mar-26 6.75	2.30	-	-	-	30.29	0.97	-	5
Mar-26 7.00	2.06	-	-	-	29.59	0.95	-	1
Mar-26 8.75	0.70	-	-	-	24.75	0.59	-	20
Mar-26 9.00	0.56	-	-	-	24.06	0.52	-	374
Mar-26 9.50	0.35	-	-	-	23.56	0.39	-	5
Jun-26 7.50	1.66	-	-	-	28.64	0.84	-	1
Jun-26 8.25	1.11	-	-	-	26.76	0.70	-	1
Sep-26 9.00	0.80	-	-	-	26.09	0.53	-	1
Dec-26 6.50	2.60	-	-	-	32.20	0.91	-	1
Dec-26 7.00	2.18	-	-	-	31.11	0.85	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 8.00	-	-	-	-	29.52	-	-	1
Oct-25 8.50	0.01	-	-	-	27.51	-0.06	-	24
Oct-25 8.75	0.04	-	-	-	26.50	-0.20	-	20
Oct-25 9.00	0.12	-	-	-	25.50	-0.45	-	20
Nov-25 8.50	0.13	-	-	-	24.23	-0.27	-	3
Nov-25 8.75	0.21	-	-	-	23.28	-0.40	-	6
Nov-25 9.00	0.33	-	-	-	22.33	-0.54	-	5
Dec-25 3.30	-	-	-	-	42.50	-	-	450
Dec-25 3.50	-	-	-	-	41.82	-	-	3
Dec-25 4.50	-	-	-	-	38.38	-	-	30
Dec-25 5.00	-	-	-	-	36.67	-	-	3
Dec-25 5.50	-	-	-	-	34.95	-	-	3
Dec-25 6.00	-	-	-	-	33.24	-	-	6
Dec-25 6.25	-	-	-	-	32.38	-0.01	-	75
Dec-25 6.50	-	-	-	-	31.52	-0.01	-	4,165
Dec-25 6.75	0.01	-	-	-	30.66	-0.02	-	76
Dec-25 7.00	0.01	-	-	-	29.80	-0.03	-	3
Dec-25 7.25	0.02	-	-	-	28.95	-0.05	-	269
Dec-25 7.50	0.04	-	-	-	28.09	-0.07	-	20
Dec-25 7.75	0.06	-	-	-	27.23	-0.11	-	20
Dec-25 8.00	0.09	-	-	-	26.37	-0.16	-	11
Dec-25 8.75	0.30	-	-	-	23.80	-0.41	-	8
Mar-26 4.30	-	-	-	-	37.09	-	-	99,564
Mar-26 4.50	-	-	-	-	36.53	-	-	23,000
Mar-26 5.25	-	-	-	-	34.46	-0.01	-	1
Mar-26 5.50	0.01	-	-	-	33.77	-0.01	-	10
Mar-26 7.25	0.11	-	-	-	28.92	-0.12	-	1
Mar-26 8.25	0.31	-	-	-	26.15	-0.29	-	101
Mar-26 8.50	0.39	-	-	-	25.46	-0.35	-	149
Mar-26 8.75	0.49	-	-	-	24.77	-0.41	-	40
Mar-26 9.00	0.60	-	-	-	24.08	-0.48	-	4
Mar-26 10.00	1.25	-	-	-	23.13	-0.75	-	7
Mar-26 10.50	1.67	-	-	-	22.69	-0.86	-	28
Jun-26 3.20	-	-	-	-	38.68	-	-	25
Jun-26 3.40	-	-	-	-	38.17	-	-	25
Jun-26 4.90	0.01	-	-	-	34.41	-0.02	-	27
Jun-26 5.50	0.04	-	-	-	32.90	-0.03	-	42,005
Jun-26 6.00	0.07	-	-	-	31.65	-0.06	-	20,000
Jun-26 7.00	0.18	-	-	-	29.14	-0.15	-	2
Jun-26 8.25	0.52	-	-	-	26.00	-0.36	-	100
Jun-26 8.50	0.62	-	-	-	25.38	-0.41	-	221
Sep-26 5.50	0.06	-	-	-	32.28	-0.05	-	102,800
Sep-26 7.75	0.45	-	-	-	27.05	-0.28	-	1
Dec-26 5.25	0.07	-	-	-	31.07	-0.05	-	75
Dec-27 3.50	0.03	-	-	-	31.56	-0.02	-	1
Dec-27 4.20	0.06	-	-	-	30.19	-0.04	-	1
Dec-27 5.50	0.20	-	-	-	27.65	-0.11	-	160
Dec-27 5.75	0.24	-	-	-	27.16	-0.12	-	1
Dec-27 6.00	0.29	-	-	-	26.67	-0.15	-	150
Dec-27 8.00	0.86	-	-	-	22.76	-0.37	-	150
Dec-27 8.25	0.97	-	-	-	22.27	-0.41	-	225
Dec-28 4.50	0.18	-	-	-	29.25	-0.08	-	15,000
Dec-28 8.75	1.56	-	-	-	22.98	-0.48	-	450
Dec-29 5.00	0.39	-	-	-	28.58	-0.14	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	0.86	-	-	-	26.14	0.59	-	25
Jun-26 8.75	0.73	-	-	-	25.51	0.53	-	100

	Previous Close	29.51		09/10/25
	CELLNEX Close	29.77		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 30.00	0.35	-	-	-	25.12	0.43	-	33
Oct-25 31.00	0.08	-	-	-	24.95	0.14	-	20
Oct-25 32.00	0.01	-	-	-	24.79	0.03	-	6
Oct-25 37.00	-	-	-	-	23.95	-	-	722
Nov-25 29.00	1.52	-	-	-	26.34	0.64	-	7
Nov-25 32.00	0.32	-	-	-	25.47	0.22	-	438
Nov-25 33.00	0.16	-	-	-	25.29	0.13	-	741
Nov-25 37.00	-	-	-	-	24.57	0.01	-	1
Dec-25 30.00	1.27	-	-	-	25.59	0.50	-	29
Dec-25 31.00	0.87	-	-	-	25.40	0.39	-	2
Dec-25 32.00	0.56	-	-	-	25.21	0.28	-	79
Dec-25 33.00	0.35	-	-	-	25.02	0.20	-	340
Dec-25 34.00	0.20	-	-	-	24.82	0.13	-	50
Dec-25 35.00	0.11	-	-	-	24.63	0.08	-	25
Dec-25 36.00	0.06	-	-	-	24.44	0.05	-	25
Dec-25 37.00	0.03	-	-	-	24.25	0.02	-	10
Dec-25 40.00	-	-	-	-	23.68	-	-	60
Dec-25 41.00	-	-	-	-	23.49	-	-	25
Dec-25 42.00	-	-	-	-	23.30	-	-	1,000
Dec-25 45.00	-	-	-	-	22.73	-	-	1,850
Dec-25 49.00	-	-	-	-	21.97	-	-	10
Mar-26 22.00	8.07	-	-	-	30.84	0.95	-	6
Mar-26 29.00	2.61	-	-	-	26.52	0.61	-	1
Mar-26 30.00	2.06	-	-	-	26.00	0.53	-	1
Mar-26 33.00	0.94	-	-	-	25.29	0.31	-	2
Mar-26 34.00	0.70	-	-	-	25.06	0.25	-	25
Mar-26 35.00	0.51	-	-	-	24.82	0.20	-	26
Mar-26 36.00	0.36	-	-	-	24.59	0.15	-	27
Mar-26 37.00	0.25	-	-	-	24.35	0.11	-	1
Mar-26 42.00	0.03	-	-	-	23.17	0.02	-	3
Jun-26 27.00	4.45	-	-	-	28.73	0.72	-	8
Jun-26 33.00	1.49	-	-	-	26.35	0.38	-	7
Jun-26 34.00	1.21	-	-	-	26.11	0.32	-	1
Jun-26 36.00	0.76	-	-	-	25.62	0.23	-	25
Jun-26 46.00	0.03	-	-	-	23.15	0.02	-	25
Sep-26 27.00	4.84	-	-	-	29.27	0.70	-	10
Sep-26 34.00	1.62	-	-	-	26.69	0.36	-	25
Sep-26 35.00	1.37	-	-	-	26.43	0.32	-	25
Sep-26 36.00	1.13	-	-	-	26.18	0.28	-	25
Sep-26 37.00	0.92	-	-	-	25.92	0.24	-	25
Sep-26 38.00	0.76	-	-	-	25.66	0.20	-	25
Sep-26 39.00	0.59	-	-	-	25.40	0.17	-	25
Sep-26 40.00	0.49	-	-	-	25.15	0.14	-	25
Dec-26 28.00	4.68	-	-	-	29.96	0.65	-	75
Dec-26 29.00	4.10	-	-	-	29.46	0.61	-	50
Dec-26 30.00	3.62	-	-	-	29.01	0.56	-	125
Dec-26 31.00	3.18	-	-	-	28.74	0.52	-	100
Dec-26 32.00	2.76	-	-	-	28.47	0.47	-	125
Dec-26 33.00	2.41	-	-	-	28.20	0.43	-	100
Dec-26 34.00	2.08	-	-	-	27.93	0.39	-	120
Dec-26 35.00	1.78	-	-	-	27.66	0.35	-	120
Dec-26 36.00	1.53	-	-	-	27.40	0.32	-	85
Dec-26 37.00	1.29	-	-	-	27.13	0.28	-	50
Dec-26 38.00	1.09	-	-	-	26.86	0.25	-	25
Dec-26 39.00	0.92	-	-	-	26.59	0.22	-	25
Dec-26 40.00	0.75	-	-	-	26.32	0.19	-	25
Dec-26 42.00	0.52	-	-	-	25.78	0.14	-	25
Dec-26 44.00	0.34	-	-	-	25.25	0.10	-	25
Dec-26 45.00	0.27	-	-	-	24.98	0.08	-	25
Dec-26 46.00	0.21	-	-	-	24.71	0.07	-	25
Mar-27 30.00	4.11	-	-	-	30.03	0.57	-	275
Mar-27 31.00	3.67	-	-	-	29.74	0.53	-	25
Jun-27 28.00	5.44	-	-	-	31.13	0.64	-	100
Jun-27 29.00	4.91	-	-	-	30.73	0.61	-	100
Jun-27 30.00	4.45	-	-	-	30.35	0.58	-	125
Jun-27 31.00	4.02	-	-	-	30.06	0.54	-	150
Jun-27 32.00	3.59	-	-	-	29.77	0.51	-	100
Jun-27 33.00	3.23	-	-	-	29.48	0.47	-	100
Jun-27 34.00	2.90	-	-	-	29.19	0.44	-	125
Jun-27 35.00	2.57	-	-	-	28.90	0.41	-	100
Jun-27 36.00	2.26	-	-	-	28.61	0.37	-	125
Jun-27 37.00	2.02	-	-	-	28.32	0.34	-	125
Jun-27 38.00	1.77	-	-	-	28.02	0.31	-	75
Jun-27 39.00	1.53	-	-	-	27.73	0.28	-	75
Jun-27 40.00	1.35	-	-	-	27.44	0.26	-	50
Jun-27 41.00	1.18	-	-	-	27.15	0.23	-	50
Jun-27 42.00	1.01	-	-	-	26.86	0.21	-	50
Jun-27 43.00	0.85	-	-	-	26.57	0.18	-	50
Jun-27 44.00	0.74	-	-	-	26.28	0.16	-	50
Jun-27 45.00	0.63	-	-	-	25.99	0.14	-	50
Jun-27 46.00	0.52	-	-	-	25.70	0.12	-	50
Jun-27 49.00	0.30	-	-	-	24.82	0.08	-	50
Jun-27 50.00	0.24	-	-	-	24.53	0.07	-	211
Dec-27 30.00	5.03	-	-	-	30.84	0.59	-	100
Dec-27 31.00	4.61	-	-	-	30.57	0.56	-	75
Dec-27 32.00	4.19	-	-	-	30.30	0.53	-	51
Dec-27 33.00	3.83	-	-	-	30.03	0.50	-	50
Dec-27 34.00	3.50	-	-	-	29.76	0.47	-	99
Dec-27 35.00	3.17	-	-	-	29.49	0.44	-	25
Dec-27 38.00	2.34	-	-	-	28.69	0.36	-	420
Dec-27 40.00	1.86	-	-	-	28.15	0.30	-	48
Dec-29 40.00	3.58	-	-	-	29.41	0.42	-	560

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 26.00	-	-	-	-	28.31	-	-	14
Oct-25 27.00	-	-	-	-	27.70	-0.01	-	18
Oct-25 28.00	0.03	-	-	-	27.10	-0.06	-	9
Oct-25 29.00	0.17	-	-	-	26.50	-0.24	-	27
Oct-25 30.00	0.58	-	-	-	25.99	-0.57	-	16
Oct-25 31.00	1.31	-	-	-	25.82	-0.85	-	2
Nov-25 27.00	0.24	-	-	-	28.88	-0.15	-	639
Nov-25 28.00	0.45	-	-	-	28.26	-0.25	-	1
Nov-25 29.00	0.77	-	-	-	27.64	-0.37	-	8
Nov-25 30.00	1.23	-	-	-	27.13	-0.51	-	4
Nov-25 31.00	1.84	-	-	-	26.95	-0.65	-	2
Dec-25 22.00	0.02	-	-	-	31.68	-0.01	-	610
Dec-25 23.00	0.04	-	-	-	31.07	-0.02	-	120
Dec-25 24.00	0.08	-	-	-	30.47	-0.05	-	5
Dec-25 25.00	0.15	-	-	-	29.86	-0.08	-	2,623
Dec-25 26.00	0.27	-	-	-	29.26	-0.13	-	76
Dec-25 27.00	0.45	-	-	-	28.65	-0.20	-	56
Dec-25 28.00	0.71	-	-	-	28.05	-0.29	-	92
Dec-25 29.00	1.06	-	-	-	27.45	-0.39	-	76
Dec-25 30.00	1.52	-	-	-	26.94	-0.50	-	5,567
Dec-25 31.00	2.10	-	-	-	26.75	-0.61	-	35
Dec-25 32.00	2.79	-	-	-	26.56	-0.71	-	10
Dec-25 33.00	3.57	-	-	-	26.37	-0.80	-	78
Dec-25 34.00	4.42	-	-	-	26.17	-0.87	-	14
Mar-26 22.00	0.16	-	-	-	31.09	-0.06	-	725
Mar-26 23.00	0.25	-	-	-	30.47	-0.08	-	175
Mar-26 24.00	0.36	-	-	-	29.85	-0.11	-	25
Mar-26 27.00	0.96	-	-	-	28.01	-0.26	-	30
Mar-26 28.00	1.27	-	-	-	27.39	-0.32	-	66
Mar-26 29.00	1.67	-	-	-	26.77	-0.40	-	60
Mar-26 30.00	2.12	-	-	-	26.25	-0.47	-	40
Mar-26 31.00	2.67	-	-	-	26.01	-0.55	-	81
Mar-26 35.00	5.59	-	-	-	25.07	-0.82	-	1
Mar-26 36.00	6.45	-	-	-	24.84	-0.87	-	10
Jun-26 23.00	0.50	-	-	-	29.57	-0.12	-	135
Jun-26 24.00	0.65	-	-	-	28.99	-0.16	-	300
Jun-26 25.00	0.87	-	-	-	28.42	-0.20	-	50
Jun-26 27.00	1.42	-	-	-	27.28	-0.29	-	27
Jun-26 30.00	2.65	-	-	-	25.64	-0.47	-	1
Jun-26 31.00	3.20	-	-	-	25.40	-0.53	-	82
Jun-26 32.00	3.82	-	-	-	25.15	-0.59	-	155
Jun-26 33.00	4.47	-	-	-	24.90	-0.65	-	1
Jun-26 34.00	5.21	-	-	-	24.66	-0.71	-	15
Jun-26 35.00	5.95	-	-	-	24.41	-0.76	-	1
Jun-26 36.00	6.77	-	-	-	24.17	-0.80	-	11
Sep-26 24.00	0.92	-	-	-	28.67	-0.18	-	225
Sep-26 25.00	1.14	-	-	-	28.13	-0.22	-	50
Sep-26 26.00	1.44	-	-	-	27.60	-0.26	-	27
Sep-26 27.00	1.75	-	-	-	27.06	-0.31	-	51
Sep-26 28.00	2.13	-	-	-	26.52	-0.36	-	25
Sep-26 29.00	2.53	-	-	-	25.98	-0.41	-	25
Dec-26 18.00	0.24	-	-	-	31.38	-0.05	-	2,000
Dec-26 23.00	0.96	-	-	-	28.86	-0.17	-	125
Dec-26 24.00	1.18	-	-	-	28.36	-0.20	-	475
Dec-26 25.00	1.45	-	-	-	27.85	-0.24	-	50
Dec-26 26.00	1.76	-	-	-	27.35	-0.28	-	75
Dec-26 27.00	2.10	-	-	-	26.85	-0.32	-	25
Dec-26 33.00	5.18	-	-	-	24.58	-0.61	-	25
Dec-26 34.00	5.84	-	-	-	24.31	-0.65	-	50
Dec-26 36.00	7.30	-	-	-	23.78	-0.74	-	25
Dec-26 38.00	8.90	-	-	-	23.24	-0.80	-	25
Dec-26 39.00	9.73	-	-	-	22.97	-0.84	-	50
Dec-26 40.00	10.60	-	-	-	22.70	-0.86	-	50
Mar-27 36.00	7.53	-	-	-	23.76	-0.71	-	25
Mar-27 37.00	8.27	-	-	-	23.47	-0.75	-	25
Mar-27 38.00	9.07	-	-	-	23.17	-0.78	-	25
Jun-27 24.00	1.63	-	-	-	27.87	-0.22	-	50
Jun-27 30.00	4.02	-	-	-	25.47	-0.45	-	25
Jun-27 31.00	4.54	-	-	-	25.18	-0.49	-	75
Jun-27 32.00	5.12	-	-	-	24.89	-0.53	-	50
Jun-27 33.00	5.75	-	-	-	24.60	-0.57	-	50
Jun-27 34.00	6.37	-	-	-	24.31	-0.61	-	100
Jun-27 35.00	7.06	-	-	-	24.02	-0.65	-	100
Jun-27 36.00	7.77	-	-	-	23.73	-0.69	-	125
Jun-27 37.00	8.49	-	-	-	23.44	-0.72	-	100
Jun-27 38.00	9.27	-	-	-	23.14	-0.75	-	100
Jun-27 39.00	10.07	-	-	-	22.85	-0.79	-	75
Jun-27 40.00	10.87	-	-	-	22.56	-0.82	-	100
Jun-27 41.00	11.73	-	-	-	22.27	-0.84	-	2
Sep-27 36.00	7.97	-	-	-	23.70	-0.67	-	25
Sep-27 37.00	8.68	-	-	-	23.41	-0.70	-	25
Dec-27 30.00	4.58	-	-	-	25.69	-0.44	-	75
Dec-27 31.00	5.10	-	-	-	25.42	-0.48	-	50
Dec-27 32.00	5.68	-	-	-	25.15	-0.51	-	25
Dec-27 33.00	6.29	-	-	-	24.88	-0.55	-	25
Dec-27 34.00	6.91	-	-	-	24.61	-0.58	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 34.00	0.08	-	-	-	25.11	0.07	-	192
Dec-25 31.00	0.86	-	-	-	25.40	0.39	-	25
Dec-25 32.00	0.56	-	-	-	25.21	0.28	-	438
Dec-25 33.00	0.34	-	-	-	25.02	0.20	-	438
Dec-25 34.00	0.20	-	-	-	24.82	0.13	-	901
Dec-25 35.00	0.11	-	-	-	24.63	0.08	-	25
Mar-26 34.00	0.70	-	-	-	25.06	0.25	-	25
Mar-26 35.00	0.51	-	-	-	24.82	0.20	-	25
Mar-26 36.00	0.36	-	-	-	24.59	0.15	-	25
Jun-26 33.00	1.42	-	-	-	26.35	0.36	-	25
Jun-26 34.00	1.14	-	-	-	26.11	0.31	-	25
Dec-26 29.00	4.01	-	-	-	29.46	0.58	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 27.00	0.24	-	-	-	28.88	-0.15	-	2
Mar-26 30.00	2.10	-	-	-	26.25	-0.46	-	46

	Previous Close	26.90		09/10/25
	CIE AUTOMOTIVE Close	26.60		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 27.00	0.11	-	-	-	15.93	0.27	-	1
Dec-25 19.00	7.67	-	-	-	23.32	1.00	-	24
Mar-26 29.00	0.30	-	-	-	15.80	0.20	-	10
Sep-26 28.00	1.07	-	-	-	17.25	0.39	-	1
Sep-26 29.00	0.76	-	-	-	17.00	0.31	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	0.47	-	-	-	16.37	-0.35	-	1
Jun-26 25.00	0.80	-	-	-	16.50	-0.32	-	10

	Previous Close	5.43		09/10/25
	COLONIAL Close	5.41		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	1.42	-	-	-	24.59	1.00	-	5
Dec-25 4.90	0.57	-	-	-	23.70	0.85	-	143
Dec-25 5.50	0.19	-	-	-	23.02	0.47	-	1
Dec-25 6.25	0.02	-	-	-	21.58	0.08	-	28
Dec-25 6.50	0.01	-	-	-	21.11	0.03	-	89
Jun-26 5.00	0.63	-	-	-	21.62	0.74	-	57
Jun-26 6.00	0.14	-	-	-	19.37	0.30	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 5.50	0.13	-	-	-	22.29	-0.69	-	2
Oct-25 5.75	0.35	-	-	-	22.03	-0.98	-	2
Nov-25 5.25	0.11	-	-	-	24.31	-0.34	-	2
Nov-25 5.50	0.23	-	-	-	24.03	-0.56	-	5
Nov-25 6.00	0.61	-	-	-	23.44	-0.90	-	2
Dec-25 5.00	0.06	-	-	-	22.21	-0.19	-	20
Dec-25 5.25	0.13	-	-	-	21.96	-0.35	-	40
Dec-25 5.50	0.25	-	-	-	21.63	-0.54	-	31
Dec-25 5.75	0.41	-	-	-	21.15	-0.73	-	2
Mar-26 5.00	0.09	-	-	-	17.91	-0.22	-	30
Jun-26 4.90	0.16	-	-	-	16.18	-0.32	-	1
Jun-26 5.50	0.46	-	-	-	15.33	-0.66	-	2
Jun-26 5.75	0.64	-	-	-	14.58	-0.79	-	2
Sep-26 5.50	0.55	-	-	-	17.89	-0.61	-	8

	Previous Close	17.84		09/10/25
	EBRO FOODS Close	17.76		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	0.95	-	-	-	13.29	0.80	-	1
Dec-25 18.00	0.32	-	-	-	12.66	0.44	-	5
Dec-25 18.50	0.16	-	-	-	12.65	0.26	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 17.00	-	-	-	-	11.34	-	-	5
Oct-25 18.00	0.27	-	-	-	10.64	-0.80	-	1
Nov-25 17.00	0.04	-	-	-	11.39	-0.12	-	1
Dec-25 14.50	-	-	-	-	14.17	-	-	7
Dec-25 15.00	-	-	-	-	13.76	-	-	1
Dec-25 15.50	-	-	-	-	13.35	-0.01	-	1
Dec-25 16.50	0.04	-	-	-	12.52	-0.08	-	2
Dec-25 17.00	0.10	-	-	-	12.11	-0.18	-	1
Dec-25 17.50	0.23	-	-	-	11.69	-0.36	-	3
Mar-26 16.50	0.12	-	-	-	12.41	-0.15	-	3
Jun-26 16.00	0.15	-	-	-	12.50	-0.15	-	1

	Previous Close	13.38		09/10/25
	ENAGAS Close	13.45		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.00	0.47	-	-	-	18.36	0.90	-	6
Oct-25 13.50	0.11	-	-	-	16.51	0.45	-	32
Oct-25 14.00	0.01	-	-	-	15.99	0.05	-	1
Nov-25 13.00	0.62	-	-	-	17.68	0.74	-	1
Nov-25 13.50	0.28	-	-	-	15.78	0.50	-	12
Dec-25 10.00	3.49	-	-	-	29.62	1.00	-	5
Dec-25 11.00	2.50	-	-	-	25.63	0.98	-	4
Dec-25 12.00	1.53	-	-	-	21.64	0.92	-	2
Dec-25 12.50	1.08	-	-	-	19.64	0.84	-	6
Dec-25 13.00	0.67	-	-	-	17.65	0.71	-	45
Dec-25 13.50	0.34	-	-	-	15.80	0.51	-	436
Dec-25 14.00	0.14	-	-	-	15.26	0.28	-	1,536
Dec-25 14.50	0.05	-	-	-	14.73	0.12	-	100
Dec-25 15.00	0.01	-	-	-	14.20	0.03	-	45
Dec-25 15.50	-	-	-	-	13.67	0.01	-	8
Dec-25 16.00	-	-	-	-	13.13	-	-	5
Dec-25 16.50	-	-	-	-	12.60	-	-	5
Mar-26 10.00	3.48	-	-	-	23.13	1.00	-	2
Mar-26 11.50	2.01	-	-	-	19.49	0.96	-	1
Mar-26 12.50	1.10	-	-	-	17.06	0.82	-	6
Mar-26 13.50	0.41	-	-	-	14.71	0.49	-	2
Mar-26 14.00	0.22	-	-	-	14.34	0.31	-	460
Mar-26 14.50	0.10	-	-	-	13.97	0.17	-	200
Mar-26 15.00	0.04	-	-	-	13.60	0.08	-	5
Mar-26 15.50	0.02	-	-	-	13.23	0.03	-	387
Jun-26 10.50	2.99	-	-	-	21.32	0.98	-	1
Jun-26 12.00	1.60	-	-	-	18.60	0.84	-	1
Jun-26 13.00	0.86	-	-	-	16.79	0.61	-	10
Jun-26 14.00	0.38	-	-	-	15.61	0.36	-	11
Jun-26 15.50	0.08	-	-	-	14.61	0.11	-	11
Sep-26 14.00	0.41	-	-	-	15.83	0.36	-	1
Sep-26 14.50	0.26	-	-	-	15.52	0.26	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.50	-	-	-	-	18.50	-	-	1
Oct-25 13.00	0.01	-	-	-	16.51	-0.08	-	53
Oct-25 13.50	0.14	-	-	-	14.66	-0.56	-	16
Nov-25 12.00	0.02	-	-	-	20.33	-0.04	-	10
Nov-25 13.00	0.12	-	-	-	16.21	-0.25	-	4
Nov-25 13.50	0.28	-	-	-	14.31	-0.51	-	22
Dec-25 10.00	-	-	-	-	25.29	-0.01	-	29
Dec-25 10.50	0.01	-	-	-	23.29	-0.01	-	30
Dec-25 11.00	0.01	-	-	-	21.30	-0.03	-	68
Dec-25 11.50	0.03	-	-	-	19.30	-0.06	-	181
Dec-25 12.00	0.06	-	-	-	17.31	-0.12	-	550
Dec-25 12.50	0.13	-	-	-	15.31	-0.24	-	166
Dec-25 13.00	0.26	-	-	-	13.32	-0.44	-	184
Dec-25 13.50	0.52	-	-	-	11.47	-0.72	-	50
Dec-25 14.00	0.93	-	-	-	10.93	-0.91	-	1,518
Dec-25 14.50	1.40	1.35	1.35	1.35	10.40	-0.99	1	171
Dec-25 15.00	1.90	-	-	-	9.87	-1.00	-	1
Dec-25 15.50	2.40	-	-	-	9.34	-1.00	-	1
Dec-25 16.50	3.39	-	-	-	8.27	-1.00	-	150
Mar-26 11.00	0.06	-	-	-	19.16	-0.07	-	4
Mar-26 11.50	0.10	-	-	-	17.95	-0.12	-	10
Mar-26 12.00	0.16	-	-	-	16.73	-0.19	-	9
Mar-26 12.50	0.27	-	-	-	15.52	-0.30	-	6
Mar-26 13.00	0.43	-	-	-	14.30	-0.44	-	299
Mar-26 13.50	0.67	-	-	-	13.17	-0.62	-	374
Mar-26 14.00	1.02	-	-	-	12.80	-0.78	-	178
Mar-26 14.50	1.44	-	-	-	12.43	-0.90	-	202
Mar-26 19.00	5.88	-	-	-	9.08	-1.00	-	5
Jun-26 10.50	0.06	-	-	-	19.11	-0.06	-	1
Jun-26 11.00	0.10	-	-	-	18.20	-0.10	-	2
Jun-26 11.50	0.16	-	-	-	17.30	-0.15	-	1
Jun-26 12.00	0.24	-	-	-	16.39	-0.22	-	8
Jun-26 12.50	0.37	-	-	-	15.49	-0.32	-	52
Jun-26 13.00	0.54	-	-	-	14.58	-0.44	-	313
Jun-26 13.50	0.77	-	-	-	13.74	-0.58	-	405
Jun-26 14.00	1.10	-	-	-	13.40	-0.71	-	3
Sep-26 10.00	0.08	-	-	-	17.75	-0.07	-	2
Sep-26 12.00	0.42	-	-	-	14.83	-0.33	-	2
Sep-26 12.50	0.60	-	-	-	14.10	-0.44	-	12
Sep-26 13.00	0.84	0.82	0.82	0.82	13.37	-0.56	10	214
Sep-26 14.00	1.51	1.45	1.45	1.45	12.37	-0.79	1	1
Sep-26 15.00	2.37	-	-	-	11.75	-0.93	-	2
Sep-26 15.50	2.84	-	-	-	11.44	-0.97	-	5
Dec-26 14.00	1.77	-	-	-	12.00	-0.82	-	3
Mar-27 12.00	0.59	-	-	-	13.34	-0.40	-	1
Mar-27 14.00	1.80	-	-	-	11.77	-0.80	-	175
Dec-27 11.00	0.56	-	-	-	12.58	-0.36	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.50	0.11	-	-	-	16.51	0.45	-	1
Oct-25 14.00	0.01	-	-	-	15.99	0.05	-	1
Oct-25 14.50	-	-	-	-	15.47	-	-	1
Nov-25 13.50	0.28	0.17	0.17	0.17	15.78	0.50	7	7
Dec-25 12.50	0.81	-	-	-	19.64	0.72	-	50
Dec-25 13.00	0.46	-	-	-	17.65	0.55	-	52
Dec-25 13.50	0.21	-	-	-	15.80	0.35	-	10
Mar-26 13.00	0.64	-	-	-	15.84	0.56	-	5
Sep-26 13.50	0.47	-	-	-	16.14	0.37	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.00	0.01	-	-	-	16.51	-0.08	-	3
Nov-25 14.00	0.60	-	-	-	13.80	-0.78	-	10
Dec-25 10.50	0.01	-	-	-	23.29	-0.01	-	40
Dec-25 11.00	0.01	-	-	-	21.30	-0.03	-	5
Dec-25 13.00	0.26	-	-	-	13.32	-0.43	-	1
Dec-25 13.50	0.51	-	-	-	11.47	-0.71	-	2
Dec-25 14.50	1.40	-	-	-	10.40	-0.98	-	60
Mar-26 12.50	0.26	-	-	-	15.52	-0.29	-	25
Mar-26 13.00	0.42	-	-	-	14.30	-0.42	-	5
Jun-26 12.50	0.36	-	-	-	15.49	-0.30	-	25
Jun-26 14.50	1.42	-	-	-	13.07	-0.77	-	8

	Previous Close	2.74		09/10/25
	ENCE Close	2.77		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.08	-	-	-	21.48	0.45	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 2.70	0.01	-	-	-	20.49	-0.20	-	11
Dec-25 2.80	0.13	-	-	-	20.38	-0.59	-	5

	Previous Close	27.92		09/10/25
	ENDESA Close	28.10		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 25.00	3.11	-	-	-	19.81	1.00	-	2
Oct-25 26.00	2.11	-	-	-	18.62	1.00	-	3
Oct-25 27.00	1.13	-	-	-	17.42	0.94	-	6
Oct-25 28.00	0.33	-	-	-	16.22	0.57	-	50
Oct-25 29.00	0.02	-	-	-	15.06	0.08	-	5
Nov-25 27.00	1.45	-	-	-	19.25	0.75	-	1
Nov-25 29.00	0.33	-	-	-	16.92	0.32	-	5
Dec-25 19.00	9.17	-	-	-	26.94	1.00	-	2
Dec-25 25.00	3.30	-	-	-	20.68	0.91	-	3
Dec-25 26.00	2.42	-	-	-	19.63	0.84	-	5
Dec-25 27.00	1.63	-	-	-	18.59	0.72	-	57
Dec-25 28.00	0.98	-	-	-	17.54	0.55	-	12
Dec-25 29.00	0.51	-	-	-	16.74	0.37	-	3
Mar-26 25.00	3.41	3.30	3.30	3.30	19.53	0.87	2	-
Mar-26 26.00	2.58	-	-	-	18.78	0.78	-	100
Mar-26 27.00	1.86	-	-	-	18.03	0.67	-	15
Mar-26 28.00	1.25	-	-	-	17.28	0.54	-	27
Mar-26 29.00	0.79	-	-	-	16.74	0.40	-	10
Mar-26 30.00	0.46	-	-	-	16.22	0.27	-	1
Jun-26 23.00	5.35	-	-	-	21.77	0.91	-	67
Jun-26 25.00	3.64	-	-	-	20.18	0.80	-	3
Jun-26 26.00	2.89	-	-	-	19.39	0.72	-	20
Jun-26 27.00	2.22	-	-	-	18.59	0.63	-	10
Jun-26 28.00	1.63	-	-	-	17.80	0.53	-	1
Jun-26 29.00	1.17	-	-	-	17.31	0.43	-	4
Jun-26 30.00	0.80	-	-	-	16.86	0.33	-	1
Jun-26 32.00	0.32	-	-	-	15.96	0.17	-	1
Sep-26 23.00	5.39	-	-	-	22.32	0.90	-	1
Sep-26 24.00	4.53	-	-	-	21.55	0.84	-	1
Sep-26 27.00	2.35	-	-	-	19.24	0.62	-	80
Dec-26 24.00	4.72	-	-	-	22.57	0.80	-	4
Dec-26 25.00	3.95	-	-	-	21.79	0.74	-	5
Jun-27 25.00	4.25	-	-	-	22.56	0.71	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 25.00	-	-	-	-	19.31	-	-	1
Oct-25 26.00	-	-	-	-	18.12	-	-	4
Oct-25 27.00	0.02	-	-	-	16.92	-0.05	-	2
Oct-25 28.00	0.21	-	-	-	15.72	-0.43	-	1
Nov-25 26.00	0.10	-	-	-	19.35	-0.11	-	1
Nov-25 28.00	0.58	0.60	0.60	0.60	16.95	-0.45	5	5
Nov-25 29.00	1.13	-	-	-	15.82	-0.71	-	2
Dec-25 16.00	-	-	-	-	29.66	-	-	2
Dec-25 18.00	-	-	-	-	27.57	-	-	1
Dec-25 20.00	-	-	-	-	25.49	-	-	60
Dec-25 21.00	-	-	-	-	24.44	-	-	10
Dec-25 22.00	0.01	-	-	-	23.40	-0.01	-	1
Dec-25 24.00	0.04	-	-	-	21.31	-0.04	-	211
Dec-25 25.00	0.10	-	-	-	20.27	-0.08	-	1
Dec-25 26.00	0.21	-	-	-	19.22	-0.16	-	1
Dec-25 27.00	0.42	0.36	0.42	0.36	18.18	-0.28	6	6
Mar-26 16.00	-	-	-	-	25.63	-	-	1
Mar-26 16.50	-	-	-	-	25.26	-	-	150
Mar-26 17.00	-	-	-	-	24.89	-	-	148
Mar-26 18.00	-	-	-	-	24.14	-	-	1
Mar-26 20.00	0.02	-	-	-	22.64	-0.01	-	1
Mar-26 24.00	0.23	0.30	0.30	0.30	19.65	-0.12	4	24
Mar-26 25.00	0.37	-	-	-	18.91	-0.18	-	9
Mar-26 27.00	0.92	-	-	-	17.41	-0.38	-	6
Jun-26 23.00	0.27	-	-	-	20.36	-0.11	-	4
Jun-26 24.00	0.40	-	-	-	19.57	-0.16	-	4
Sep-26 25.00	0.93	0.82	0.82	0.82	18.11	-0.29	4	4
Dec-26 19.00	0.20	-	-	-	23.34	-0.06	-	15
Dec-26 26.00	1.47	-	-	-	17.86	-0.37	-	18
Jun-27 15.50	0.10	-	-	-	24.51	-0.03	-	5
Dec-27 17.50	0.33	0.25	0.25	0.25	22.08	-0.08	1	1
Dec-27 25.00	1.85	-	-	-	16.83	-0.37	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	5.21	-	-	-	22.76	0.98	-	20
Dec-25 29.00	0.51	-	-	-	16.74	0.37	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	0.21	-	-	-	19.22	-0.16	-	20
Dec-25 27.00	0.41	-	-	-	18.18	-0.28	-	20
Jun-26 22.00	0.18	-	-	-	21.16	-0.07	-	1

	Previous Close	11.06		09/10/25
	FCC Close	11.00		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.47	-	-	-	30.26	0.53	-	50
Nov-25 11.50	0.25	-	-	-	28.44	0.35	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 10.50	0.03	-	-	-	29.49	-0.14	-	4
Oct-25 11.50	0.53	-	-	-	26.52	-0.87	-	2
Nov-25 10.00	0.09	-	-	-	28.15	-0.15	-	1
Dec-25 10.00	0.14	-	-	-	26.96	-0.19	-	2
Dec-25 11.00	0.47	-	-	-	25.20	-0.47	-	4
Sep-26 11.00	1.15	-	-	-	21.91	-0.54	-	12
Mar-27 9.50	0.69	-	-	-	24.76	-0.31	-	257
Mar-27 10.00	0.92	-	-	-	24.59	-0.37	-	250
Mar-27 10.50	1.16	-	-	-	24.43	-0.44	-	482
Mar-27 11.00	1.44	-	-	-	24.26	-0.50	-	224
Jun-27 12.00	2.17	-	-	-	24.30	-0.61	-	417
Sep-27 11.00	1.95	-	-	-	25.32	-0.54	-	226

	Previous Close	14.47		09/10/25
	FCC INM Close	14.41		09/10/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.36	-	-	-	30.22	-0.20	-	205

	Previous Close	51.92		09/10/25
	FERROVIAL Close	51.60		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 46.00	5.62	-	-	-	21.62	1.00	-	1
Oct-25 47.00	4.62	-	-	-	21.06	1.00	-	1
Oct-25 49.00	2.64	-	-	-	19.93	0.96	-	1
Oct-25 50.00	1.72	-	-	-	19.37	0.87	-	3
Oct-25 52.00	0.40	-	-	-	18.44	0.40	-	10
Nov-25 48.00	3.85	-	-	-	20.64	0.88	-	1
Nov-25 52.00	1.05	-	-	-	18.56	0.46	-	1
Nov-25 54.00	0.41	-	-	-	18.42	0.23	950	2,850
Dec-25 45.00	6.75	-	-	-	22.69	0.95	-	10
Dec-25 48.00	4.09	-	-	-	21.12	0.81	-	2
Dec-25 52.00	1.48	-	-	-	19.21	0.47	-	1
Mar-26 41.00	10.77	-	-	-	23.02	0.95	-	1
Mar-26 44.00	8.06	-	-	-	21.86	0.88	-	1
Mar-26 45.00	7.20	-	-	-	21.47	0.85	-	25
Mar-26 47.00	5.60	-	-	-	20.69	0.77	-	2,500
Jun-26 45.00	7.76	-	-	-	21.52	0.81	-	1
Jun-26 50.00	4.25	-	-	-	19.75	0.62	-	5
Jun-26 52.00	3.14	-	-	-	19.13	0.52	-	3,000
Sep-26 60.00	1.17	-	-	-	18.48	0.23	-	1
Dec-26 52.00	4.32	-	-	-	20.01	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 41.00	-	-	-	-	24.56	-	-	3
Oct-25 49.00	0.02	-	-	-	20.06	-0.04	-	15
Oct-25 52.00	0.78	-	-	-	18.57	-0.60	-	1
Oct-25 54.00	2.42	-	-	-	18.43	-0.96	-	1
Nov-25 47.00	0.20	-	-	-	21.26	-0.11	-	10
Nov-25 54.00	3.10	-	-	-	18.48	-0.79	-	1
Dec-25 29.00	-	-	-	-	30.87	-	-	25
Dec-25 31.00	-	-	-	-	29.82	-	-	25
Dec-25 32.00	-	-	-	-	29.30	-	-	25
Dec-25 33.00	-	-	-	-	28.77	-	-	25
Dec-25 34.00	-	-	-	-	28.25	-	-	25
Dec-25 35.00	-	-	-	-	27.73	-	-	25
Dec-25 36.00	-	-	-	-	27.20	-	-	26
Dec-25 37.00	-	-	-	-	26.68	-	-	75
Dec-25 38.00	0.01	-	-	-	26.16	-	-	25
Dec-25 39.00	0.01	-	-	-	25.63	-0.01	-	30
Dec-25 40.00	0.02	-	-	-	25.11	-0.01	-	1
Dec-25 42.00	0.06	-	-	-	24.06	-0.03	-	1
Dec-25 45.00	0.21	-	-	-	22.49	-0.08	-	25
Dec-25 47.00	0.44	-	-	-	21.45	-0.16	-	2
Dec-25 50.00	1.18	-	-	-	19.88	-0.36	-	9
Dec-25 52.00	2.08	-	-	-	19.01	-0.55	-	3
Mar-26 30.00	-	-	-	-	26.83	-	-	25
Mar-26 31.00	-	-	-	-	26.44	-	-	25
Mar-26 32.00	0.01	-	-	-	26.06	-	-	25
Mar-26 33.00	0.01	-	-	-	25.67	-	-	25
Mar-26 35.00	0.02	-	-	-	24.89	-0.01	-	1,500
Mar-26 36.00	0.03	-	-	-	24.51	-0.01	-	73
Mar-26 38.00	0.07	-	-	-	23.73	-0.02	-	2
Mar-26 39.00	0.10	-	-	-	23.34	-0.03	-	25
Mar-26 43.00	0.34	-	-	-	21.79	-0.09	-	5
Mar-26 44.00	0.46	-	-	-	21.41	-0.12	-	15
Mar-26 45.00	0.59	-	-	-	21.02	-0.15	-	10
Mar-26 47.00	0.97	-	-	-	20.24	-0.23	-	1,500
Mar-26 50.00	1.87	-	-	-	19.08	-0.38	-	1
Mar-27 45.00	2.13	-	-	-	20.83	-0.25	-	25
Dec-27 35.00	0.81	-	-	-	22.68	-0.09	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	12.36	-	-	-	25.83	0.99	-	25
Dec-25 43.00	8.45	-	-	-	23.74	0.96	-	25
Dec-25 45.00	6.58	-	-	-	22.69	0.91	-	25
Mar-26 40.00	11.69	-	-	-	23.41	0.95	-	25
Mar-26 45.00	7.21	-	-	-	21.47	0.84	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	0.30	-	-	-	21.97	-0.12	-	25

	Previous Close	23.78		09/10/25
	FLUIDRA Close	23.56		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.53	-	-	-	22.17	0.27	-	23
Mar-26 27.00	0.34	-	-	-	22.12	0.19	-	20
Mar-26 28.00	0.22	-	-	-	22.08	0.13	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.00	1.17	-	-	-	22.19	-0.42	-	13
Sep-26 23.00	1.95	-	-	-	23.70	-0.43	-	13

	Previous Close	12.33		09/10/25
	GRIFOLS Close	12.10		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.50	0.07	-	-	-	28.65	0.23	-	9
Oct-25 13.00	0.01	-	-	-	27.90	0.04	-	22
Oct-25 13.50	-	-	-	-	27.16	-	-	2
Oct-25 14.50	-	-	-	-	25.67	-	-	1
Oct-25 15.00	-	-	-	-	24.93	-	-	7
Nov-25 12.00	0.62	-	-	-	33.64	0.56	-	5
Nov-25 12.50	0.38	-	-	-	32.70	0.41	-	19
Nov-25 13.00	0.22	-	-	-	31.97	0.28	-	2
Nov-25 13.50	0.12	-	-	-	31.24	0.17	-	3
Dec-25 8.00	4.15	-	-	-	49.93	0.98	-	4
Dec-25 8.50	3.67	-	-	-	48.14	0.96	-	25
Dec-25 8.75	3.43	-	-	-	47.24	0.95	-	5
Dec-25 9.00	3.20	-	-	-	46.35	0.94	-	27
Dec-25 9.25	2.97	-	-	-	45.45	0.93	-	25
Dec-25 9.50	2.74	-	-	-	44.56	0.91	-	25
Dec-25 9.75	2.52	-	-	-	43.66	0.89	-	1
Dec-25 10.00	2.30	-	-	-	42.77	0.87	-	105
Dec-25 11.00	1.49	-	-	-	39.18	0.74	-	84
Dec-25 11.50	1.14	-	-	-	37.39	0.66	-	30
Dec-25 12.00	0.83	-	-	-	35.60	0.56	-	67
Dec-25 12.50	0.59	-	-	-	34.70	0.46	-	28
Dec-25 13.00	0.40	0.44	0.44	0.44	34.01	0.35	2	8
Dec-25 13.50	0.26	-	-	-	33.32	0.26	-	119
Dec-25 14.00	0.16	-	-	-	32.63	0.18	-	50
Dec-25 14.50	0.10	-	-	-	31.95	0.12	-	41
Dec-25 15.00	0.05	-	-	-	31.26	0.07	-	15
Dec-25 16.50	0.01	-	-	-	29.19	0.01	-	3
Dec-25 17.50	-	-	-	-	27.81	-	-	5
Dec-25 20.00	-	-	-	-	24.37	-	-	2
Mar-26 8.00	4.24	-	-	-	42.04	0.95	-	36
Mar-26 8.50	3.79	-	-	-	40.78	0.93	-	27
Mar-26 8.75	3.56	-	-	-	40.14	0.92	-	25
Mar-26 9.50	2.92	-	-	-	38.24	0.87	-	3
Mar-26 10.50	2.12	-	-	-	35.70	0.77	-	4
Mar-26 11.00	1.76	-	-	-	34.44	0.71	-	3
Mar-26 11.50	1.43	-	-	-	33.17	0.65	-	75
Mar-26 12.00	1.12	-	-	-	31.90	0.57	-	100
Mar-26 12.50	0.88	-	-	-	31.22	0.50	-	100
Mar-26 13.00	0.68	-	-	-	30.69	0.42	-	88
Mar-26 13.50	0.51	-	-	-	30.15	0.34	-	1
Mar-26 14.00	0.37	-	-	-	29.61	0.28	-	29
Mar-26 15.00	0.18	-	-	-	28.54	0.16	-	85
Mar-26 15.50	0.12	-	-	-	28.00	0.12	-	1
Jun-26 8.50	3.89	-	-	-	38.74	0.91	-	8
Jun-26 9.50	3.06	-	-	-	36.67	0.84	-	3
Jun-26 9.75	2.87	-	-	-	36.16	0.82	-	2
Jun-26 10.00	2.67	-	-	-	35.64	0.80	-	2
Jun-26 10.50	2.31	-	-	-	34.61	0.75	-	28
Jun-26 11.00	1.96	-	-	-	33.57	0.70	-	20
Jun-26 12.50	1.12	-	-	-	30.98	0.52	-	1
Jun-26 13.00	0.90	-	-	-	30.56	0.45	-	5
Jun-26 14.50	0.45	-	-	-	29.32	0.28	-	25
Jun-26 15.00	0.35	-	-	-	28.91	0.23	-	25
Sep-26 12.50	1.32	-	-	-	32.09	0.53	-	25
Dec-26 6.00	6.22	-	-	-	43.26	0.98	-	10
Dec-26 11.50	2.02	-	-	-	34.16	0.63	-	20
Dec-26 13.50	1.16	-	-	-	32.64	0.45	-	25
Dec-26 14.00	1.01	-	-	-	32.44	0.41	-	25
Dec-26 14.50	0.86	-	-	-	32.25	0.36	-	25
Dec-26 15.00	0.75	-	-	-	32.06	0.33	-	25
Dec-26 17.00	0.39	-	-	-	31.29	0.20	-	25
Dec-26 17.50	0.33	-	-	-	31.09	0.18	-	25
Mar-27 9.25	3.60	-	-	-	37.84	0.80	-	10
Dec-27 8.75	4.19	-	-	-	38.65	0.81	-	15
Dec-28 15.50	1.52	-	-	-	32.12	0.43	-	3
Dec-28 16.50	1.33	-	-	-	31.93	0.39	-	2
Dec-28 17.50	1.13	-	-	-	31.74	0.35	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 11.50	0.04	-	-	-	30.94	-0.13	-	1,775
Oct-25 12.00	0.16	-	-	-	29.13	-0.42	-	74
Oct-25 12.50	0.47	-	-	-	28.19	-0.78	-	10
Oct-25 13.00	0.91	-	-	-	27.44	-0.96	-	12
Nov-25 11.00	0.20	0.22	0.22	0.22	37.33	-0.21	1	12
Nov-25 11.50	0.32	0.35	0.35	0.34	35.51	-0.31	3	12
Nov-25 12.00	0.50	0.55	0.55	0.48	33.70	-0.44	2	17
Nov-25 12.50	0.76	-	-	-	32.76	-0.59	-	18
Nov-25 13.00	1.10	-	-	-	32.03	-0.72	-	2
Nov-25 13.50	1.50	-	-	-	31.30	-0.83	-	5
Dec-25 5.75	-	-	-	-	57.26	-	-	201
Dec-25 6.00	-	-	-	-	56.37	-	-	15
Dec-25 6.25	-	-	-	-	55.47	-	-	105
Dec-25 6.50	-	-	-	-	54.58	-	-	175
Dec-25 6.75	-	-	-	-	53.68	-	-	27
Dec-25 7.00	0.01	-	-	-	52.78	-0.01	-	22
Dec-25 7.25	0.01	-	-	-	51.89	-0.01	-	39
Dec-25 7.50	0.01	-	-	-	50.99	-0.01	-	46
Dec-25 7.75	0.02	-	-	-	50.10	-0.02	-	60
Dec-25 8.00	0.02	-	-	-	49.20	-0.02	-	367
Dec-25 8.25	0.03	-	-	-	48.31	-0.03	-	4
Dec-25 8.50	0.04	-	-	-	47.41	-0.03	-	2,646
Dec-25 8.75	0.05	-	-	-	46.51	-0.05	-	5
Dec-25 9.00	0.06	-	-	-	45.62	-0.06	-	102
Dec-25 9.25	0.08	-	-	-	44.72	-0.07	-	61
Dec-25 9.50	0.10	-	-	-	43.83	-0.09	-	50
Dec-25 9.75	0.13	-	-	-	42.93	-0.10	-	2
Dec-25 10.00	0.16	-	-	-	42.04	-0.13	-	869
Dec-25 10.50	0.24	-	-	-	40.24	-0.18	-	15
Dec-25 11.00	0.34	-	-	-	38.45	-0.25	-	10
Dec-25 11.50	0.49	-	-	-	36.66	-0.34	-	160
Dec-25 12.00	0.68	-	-	-	34.87	-0.44	-	32
Dec-25 12.50	0.94	-	-	-	33.97	-0.55	-	60
Dec-25 13.00	1.25	-	-	-	33.28	-0.66	-	16
Dec-25 23.00	10.91	-	-	-	19.50	-1.00	-	2
Mar-26 5.75	0.01	-	-	-	47.47	-0.01	-	21
Mar-26 6.00	0.01	-	-	-	46.83	-0.01	-	21
Mar-26 7.00	0.03	-	-	-	44.30	-0.02	-	1
Mar-26 7.25	0.04	-	-	-	43.66	-0.03	-	25
Mar-26 7.50	0.05	-	-	-	43.03	-0.03	-	33
Mar-26 7.75	0.06	-	-	-	42.40	-0.04	-	25
Mar-26 8.00	0.08	-	-	-	41.76	-0.05	-	25
Mar-26 8.25	0.09	-	-	-	41.13	-0.06	-	300
Mar-26 8.50	0.12	-	-	-	40.50	-0.07	-	911
Mar-26 9.00	0.16	-	-	-	39.23	-0.10	-	301
Mar-26 9.25	0.20	-	-	-	38.59	-0.12	-	535
Mar-26 9.50	0.24	-	-	-	37.96	-0.13	-	1
Mar-26 9.75	0.27	-	-	-	37.33	-0.15	-	82
Mar-26 10.00	0.32	-	-	-	36.69	-0.18	-	25
Mar-26 10.50	0.43	-	-	-	35.42	-0.23	-	10
Mar-26 11.00	0.57	0.55	0.55	0.55	34.16	-0.29	25	30
Mar-26 11.50	0.73	-	-	-	32.89	-0.36	-	6
Mar-26 12.00	0.92	-	-	-	31.62	-0.43	-	10
Mar-26 12.50	1.18	-	-	-	30.94	-0.51	-	1
Mar-26 18.50	6.41	-	-	-	24.50	-1.00	-	2
Jun-26 5.75	0.03	-	-	-	44.68	-0.01	-	20
Jun-26 6.25	0.04	-	-	-	43.65	-0.02	-	5
Jun-26 8.00	0.17	-	-	-	40.03	-0.08	-	10
Jun-26 8.25	0.20	-	-	-	39.52	-0.09	-	299
Jun-26 9.25	0.35	-	-	-	37.45	-0.15	-	273
Jun-26 9.50	0.41	-	-	-	36.93	-0.17	-	23
Jun-26 10.00	0.52	-	-	-	35.90	-0.22	-	1
Jun-26 10.50	0.66	-	-	-	34.87	-0.26	-	597
Jun-26 11.00	0.81	-	-	-	33.83	-0.32	-	90
Jun-26 12.00	1.21	-	-	-	31.77	-0.43	-	25
Jun-26 12.50	1.48	-	-	-	31.24	-0.50	-	1
Jun-26 17.00	4.94	-	-	-	27.51	-0.93	-	5
Jun-26 20.00	7.91	-	-	-	25.03	-1.00	-	1
Jun-26 21.00	8.91	-	-	-	24.21	-1.00	-	9
Sep-26 7.75	0.25	-	-	-	40.28	-0.10	-	1
Sep-26 9.50	0.59	-	-	-	37.10	-0.20	-	2
Sep-26 12.00	1.49	-	-	-	32.55	-0.44	-	1
Dec-26 6.00	0.13	-	-	-	44.13	-0.04	-	25
Dec-26 8.50	0.52	-	-	-	39.99	-0.16	-	750
Dec-26 10.00	0.93	-	-	-	37.51	-0.26	-	1,000
Jun-27 6.00	0.25	-	-	-	44.45	-0.07	-	20
Jun-27 12.00	2.12	-	-	-	35.52	-0.41	-	206
Jun-27 12.50	2.40	-	-	-	35.27	-0.44	-	397
Jun-27 13.00	2.69	-	-	-	35.13	-0.48	-	195
Dec-27 8.25	0.95	-	-	-	41.37	-0.18	-	1
Dec-27 8.75	1.12	-	-	-	40.68	-0.21	-	3
Jun-28 6.00	0.49	-	-	-	43.53	-0.09	-	25
Jun-28 8.25	1.11	-	-	-	40.67	-0.19	-	2
Dec-28 6.50	0.69	-	-	-	41.48	-0.12	-	25
Dec-28 7.00	0.83	-	-	-	40.89	-0.14	-	1
Dec-28 8.00	1.14	-	-	-	39.70	-0.18	-	4
Jun-29 8.50	1.37	-	-	-	37.76	-0.20	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	1.14	-	-	-	37.39	0.66	-	30
Jun-26 11.50	1.59	-	-	-	32.54	0.62	-	55
Dec-26 11.50	2.00	-	-	-	34.16	0.61	-	65
Jun-27 11.50	2.30	-	-	-	34.61	0.61	-	50
Dec-27 11.50	2.54	-	-	-	34.86	0.61	-	30
Jun-28 11.50	2.71	-	-	-	34.43	0.61	-	60

	Previous Close	4.62		09/10/25
	IAG Close	4.76		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.90	0.86	-	-	-	34.91	1.00	-	1
Oct-25 4.40	0.36	0.40	0.40	0.27	32.56	0.95	11	12
Oct-25 4.50	0.27	0.33	0.33	0.33	32.09	0.88	1	13
Oct-25 4.60	0.19	0.15	0.15	0.15	31.62	0.77	7	25
Oct-25 4.80	0.07	0.08	0.08	0.08	30.86	0.43	10	20
Nov-25 3.90	0.87	-	-	-	33.34	0.97	-	1
Nov-25 4.40	0.43	-	-	-	30.89	0.79	-	100
Nov-25 4.50	0.36	-	-	-	30.40	0.73	-	41
Nov-25 4.60	0.29	-	-	-	29.91	0.65	-	20
Nov-25 4.70	0.23	-	-	-	29.41	0.58	-	21
Nov-25 4.80	0.18	-	-	-	29.11	0.49	-	5
Dec-25 0.95	3.81	-	-	-	48.80	1.00	-	1
Dec-25 1.30	3.46	-	-	-	47.13	1.00	-	2
Dec-25 2.50	2.26	-	-	-	41.41	1.00	-	1
Dec-25 2.90	1.86	-	-	-	39.51	1.00	-	10
Dec-25 3.00	1.76	-	-	-	39.03	1.00	-	217
Dec-25 3.10	1.66	-	-	-	38.55	1.00	-	22
Dec-25 3.30	1.47	-	-	-	37.60	0.99	-	6
Dec-25 3.40	1.37	-	-	-	37.12	0.99	-	55
Dec-25 3.50	1.27	-	-	-	36.65	0.98	-	4
Dec-25 3.60	1.17	-	-	-	36.17	0.98	-	25
Dec-25 3.80	0.98	-	-	-	35.22	0.95	-	25
Dec-25 3.90	0.89	-	-	-	34.74	0.93	-	6
Dec-25 4.00	0.80	-	-	-	34.26	0.90	-	10
Dec-25 4.10	0.71	-	-	-	33.79	0.87	-	8
Dec-25 4.20	0.63	0.60	0.60	0.60	33.31	0.83	15	16
Dec-25 4.30	0.55	-	-	-	32.83	0.79	-	7
Dec-25 4.40	0.47	0.44	0.44	0.44	32.36	0.74	10	56
Dec-25 4.50	0.40	-	-	-	31.88	0.69	-	33
Dec-25 4.60	0.34	-	-	-	31.40	0.63	-	35
Dec-25 4.70	0.28	0.24	0.24	0.24	30.93	0.56	10	11
Dec-25 4.80	0.23	0.24	0.24	0.24	30.60	0.50	10	10
Dec-25 5.00	0.15	0.11	0.11	0.11	30.35	0.38	1	504
Mar-26 2.90	1.87	-	-	-	39.26	0.99	-	4
Mar-26 3.00	1.77	-	-	-	38.86	0.98	-	4
Mar-26 3.10	1.67	-	-	-	38.45	0.97	-	3
Mar-26 3.50	1.30	-	-	-	36.83	0.92	-	2
Mar-26 3.90	0.97	-	-	-	35.20	0.83	-	2
Mar-26 4.00	0.89	-	-	-	34.79	0.81	-	2
Mar-26 4.20	0.74	-	-	-	33.98	0.75	-	1
Mar-26 4.30	0.67	-	-	-	33.57	0.71	-	4
Mar-26 4.40	0.61	-	-	-	33.17	0.68	-	6
Mar-26 4.50	0.55	-	-	-	32.76	0.64	-	200
Mar-26 4.70	0.43	0.36	0.36	0.36	31.95	0.57	1	1
Jun-26 2.20	2.56	-	-	-	40.45	1.00	-	25
Jun-26 3.00	1.80	-	-	-	37.93	0.95	-	1
Jun-26 3.80	1.13	-	-	-	35.41	0.82	-	4
Jun-26 4.00	0.98	-	-	-	34.77	0.78	-	2
Jun-26 4.10	0.91	-	-	-	34.46	0.75	-	5
Jun-26 4.20	0.85	-	-	-	34.14	0.73	-	10
Jun-26 4.30	0.78	-	-	-	33.83	0.70	-	4
Jun-26 4.40	0.72	0.71	0.71	0.63	33.51	0.67	2	2
Jun-26 4.50	0.66	-	-	-	33.20	0.64	-	50
Jun-26 4.70	0.55	0.47	0.47	0.47	32.57	0.58	1	1
Sep-26 2.30	2.46	-	-	-	39.09	0.99	-	1
Sep-26 2.60	2.18	-	-	-	38.38	0.98	-	10
Sep-26 3.00	1.81	-	-	-	37.42	0.94	-	1
Sep-26 3.80	1.17	-	-	-	35.52	0.81	-	5
Sep-26 4.00	1.03	-	-	-	35.04	0.76	-	5
Sep-26 4.40	0.79	-	-	-	34.09	0.66	-	4
Sep-26 4.50	0.73	-	-	-	33.85	0.64	-	4
Sep-26 4.70	0.63	0.58	0.58	0.51	33.37	0.58	11	11
Sep-26 4.90	0.54	-	-	-	32.97	0.53	-	10
Dec-26 2.90	1.91	-	-	-	36.67	0.94	-	2
Dec-26 3.00	1.82	-	-	-	36.48	0.93	-	14
Dec-26 3.50	1.42	-	-	-	35.49	0.85	-	1
Dec-26 4.50	0.78	-	-	-	33.53	0.63	-	1
Dec-26 5.00	0.55	-	-	-	32.52	0.51	-	1,000
Jun-27 2.00	2.76	-	-	-	35.84	1.00	-	2
Jun-27 2.20	2.56	-	-	-	35.56	0.99	-	25
Jun-27 2.30	2.47	-	-	-	35.42	0.99	-	25
Jun-27 2.40	2.37	-	-	-	35.28	0.98	-	25
Dec-27 2.00	2.76	-	-	-	35.06	1.00	-	25
Dec-27 2.10	2.66	-	-	-	34.94	1.00	-	25
Dec-27 2.20	2.56	-	-	-	34.83	0.99	-	25
Dec-27 2.30	2.47	-	-	-	34.71	0.99	-	25
Dec-27 2.40	2.37	-	-	-	34.59	0.98	-	25
Dec-27 3.70	1.37	-	-	-	33.04	0.78	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.90	-	-	-	-	34.69	-	-	1
Oct-25 4.10	-	-	-	-	33.75	-	-	5
Oct-25 4.20	-	-	-	-	33.28	-0.01	-	60
Oct-25 4.40	-	-	-	-	32.34	-0.05	-	122
Oct-25 4.50	0.01	-	-	-	31.87	-0.11	-	10
Oct-25 4.60	0.03	0.06	0.06	0.06	31.40	-0.23	10	10
Nov-25 3.90	0.01	-	-	-	32.79	-0.03	-	1
Nov-25 4.20	0.03	-	-	-	31.32	-0.11	-	15
Nov-25 4.30	0.04	0.09	0.09	0.09	30.83	-0.15	1	1
Nov-25 4.50	0.09	-	-	-	29.85	-0.27	-	10
Nov-25 4.60	0.12	-	-	-	29.36	-0.34	-	2
Nov-25 4.80	0.21	-	-	-	28.56	-0.51	-	10
Dec-25 1.70	-	-	-	-	44.55	-	-	64
Dec-25 1.80	-	-	-	-	44.08	-	-	53
Dec-25 2.00	-	-	-	-	43.12	-	-	75
Dec-25 2.20	-	-	-	-	42.17	-	-	40
Dec-25 2.70	-	-	-	-	39.79	-	-	500
Dec-25 3.00	-	-	-	-	38.36	-	-	170
Dec-25 3.10	-	-	-	-	37.88	-	-	2
Dec-25 3.30	-	-	-	-	36.93	-0.01	-	215
Dec-25 3.40	-	-	-	-	36.45	-0.02	-	133
Dec-25 3.50	0.01	0.03	0.03	0.03	35.98	-0.02	30	169
Dec-25 3.60	0.01	-	-	-	35.50	-0.03	-	112
Dec-25 3.70	0.02	-	-	-	35.02	-0.05	-	31
Dec-25 3.80	0.02	-	-	-	34.55	-0.06	-	90
Dec-25 3.90	0.03	-	-	-	34.07	-0.09	-	35
Dec-25 4.00	0.04	-	-	-	33.59	-0.11	-	139
Dec-25 4.10	0.06	-	-	-	33.12	-0.15	-	20
Dec-25 4.20	0.07	-	-	-	32.64	-0.18	-	238
Dec-25 4.30	0.10	0.13	0.13	0.13	32.16	-0.23	54	45
Dec-25 4.40	0.12	-	-	-	31.69	-0.28	-	118
Dec-25 4.50	0.15	-	-	-	31.21	-0.33	-	8
Dec-25 4.60	0.19	-	-	-	30.73	-0.39	-	2
Dec-25 4.70	0.23	0.21	0.25	0.21	30.26	-0.45	10	10
Dec-25 4.80	0.29	0.27	0.31	0.27	29.93	-0.51	2	2
Dec-25 5.00	0.41	0.39	0.39	0.39	29.68	-0.64	1	5
Dec-25 5.25	0.59	-	-	-	29.37	-0.77	-	2
Mar-26 2.00	-	-	-	-	42.28	-	-	60
Mar-26 2.10	-	-	-	-	41.88	-	-	4
Mar-26 2.30	-	-	-	-	41.06	-	-	30
Mar-26 2.90	0.01	-	-	-	38.62	-0.02	-	2
Mar-26 3.00	0.01	-	-	-	38.22	-0.03	-	23
Mar-26 3.10	0.02	-	-	-	37.81	-0.03	-	53
Mar-26 3.30	0.03	-	-	-	37.00	-0.05	-	50
Mar-26 3.40	0.04	-	-	-	36.59	-0.07	-	20
Mar-26 3.50	0.05	-	-	-	36.19	-0.08	-	41
Mar-26 3.80	0.09	-	-	-	34.97	-0.14	-	11
Mar-26 3.90	0.11	-	-	-	34.56	-0.16	-	7
Mar-26 4.00	0.13	-	-	-	34.15	-0.19	-	2
Mar-26 4.10	0.15	-	-	-	33.75	-0.22	-	4
Mar-26 4.20	0.18	-	-	-	33.34	-0.25	-	2
Mar-26 4.30	0.21	-	-	-	32.93	-0.29	-	4
Mar-26 4.40	0.24	-	-	-	32.53	-0.32	-	2
Mar-26 4.70	0.36	0.38	0.38	0.38	31.31	-0.44	1	1
Jun-26 2.70	0.01	-	-	-	37.25	-0.02	-	10
Jun-26 2.80	0.02	-	-	-	36.94	-0.03	-	50
Jun-26 2.90	0.02	-	-	-	36.62	-0.04	-	5
Jun-26 3.20	0.05	-	-	-	35.68	-0.07	-	40
Jun-26 3.30	0.06	-	-	-	35.36	-0.08	-	40
Jun-26 3.40	0.07	-	-	-	35.05	-0.09	-	50
Jun-26 3.80	0.14	-	-	-	33.79	-0.17	-	24
Jun-26 4.00	0.19	-	-	-	33.15	-0.22	-	1
Jun-26 4.10	0.22	-	-	-	32.84	-0.24	-	125
Jun-26 4.20	0.25	-	-	-	32.52	-0.27	-	4
Jun-26 4.30	0.28	-	-	-	32.21	-0.30	-	4
Jun-26 4.70	0.45	0.46	0.46	0.46	30.95	-0.43	1	1
Jun-26 5.25	0.77	-	-	-	29.80	-0.61	-	2
Sep-26 2.50	0.02	-	-	-	37.27	-0.03	-	65
Sep-26 3.20	0.09	-	-	-	35.60	-0.10	-	50
Sep-26 3.30	0.10	-	-	-	35.36	-0.11	-	15
Sep-26 3.50	0.14	-	-	-	34.88	-0.15	-	15
Sep-26 4.00	0.28	0.22	0.22	0.22	33.69	-0.25	1	1
Sep-26 4.50	0.47	-	-	-	32.50	-0.38	-	1
Sep-26 4.70	0.56	0.55	0.55	0.55	32.02	-0.43	1	1
Sep-26 5.00	0.73	0.81	0.81	0.81	31.43	-0.52	1	1
Dec-26 2.60	0.04	-	-	-	36.16	-0.04	-	4
Dec-26 2.80	0.06	-	-	-	35.77	-0.06	-	20
Dec-26 2.90	0.07	-	-	-	35.57	-0.07	-	20
Dec-26 3.30	0.13	-	-	-	34.79	-0.13	-	20
Dec-26 3.50	0.18	-	-	-	34.39	-0.16	-	25
Dec-26 4.00	0.33	-	-	-	33.41	-0.26	-	1
Dec-26 4.30	0.45	-	-	-	32.82	-0.33	-	4
Dec-26 4.50	0.54	-	-	-	32.43	-0.38	-	1
Mar-27 3.20	0.14	-	-	-	34.57	-0.12	-	40
Mar-27 3.70	0.27	-	-	-	33.73	-0.21	-	20
Mar-27 4.10	0.41	-	-	-	33.05	-0.29	-	100
Jun-27 3.50	0.24	-	-	-	33.38	-0.18	-	20
Dec-27 4.00	0.52	-	-	-	33.00	-0.29	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.43	-	-	-	47.13	1.00	-	2
Dec-25 1.60	3.13	-	-	-	45.70	1.00	-	2
Dec-29 3.40	1.77	-	-	-	39.12	0.72	-	2

	Previous Close	16.42		09/10/25
	IBERDROLA Close	16.50		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w2 15.50	1.00	0.93	0.93	0.93	18.22	1.00	1	1
Oct-25 15.00	1.51	-	-	-	18.36	1.00	-	5
Oct-25 16.00	0.52	-	-	-	16.10	0.91	-	19
Oct-25 16.50	0.15	-	-	-	14.97	0.51	-	11
Nov-25 16.00	0.68	-	-	-	15.67	0.74	-	3
Nov-25 16.50	0.35	-	-	-	14.55	0.53	3,860	5
Nov-25 17.00	0.15	-	-	-	14.37	0.30	-	6,000
Dec-25 8.25	8.28	-	-	-	32.10	1.00	-	1
Dec-25 10.00	6.54	-	-	-	28.49	1.00	-	20
Dec-25 11.00	5.54	-	-	-	26.43	1.00	-	2
Dec-25 14.00	2.57	-	-	-	20.25	0.97	-	6
Dec-25 14.50	2.09	-	-	-	19.22	0.95	-	17,000
Dec-25 15.00	1.62	-	-	-	18.19	0.90	-	5,001
Dec-25 15.50	1.19	-	-	-	17.16	0.82	-	6,559
Dec-25 16.00	0.80	-	-	-	16.13	0.70	-	65,506
Dec-25 16.50	0.47	-	-	-	15.10	0.54	-	727
Dec-25 17.00	0.26	-	-	-	14.92	0.36	-	1,647
Dec-25 17.50	0.12	-	-	-	14.74	0.21	-	157
Mar-26 8.75	7.79	-	-	-	28.37	1.00	-	10
Mar-26 9.00	7.54	-	-	-	27.98	1.00	-	12
Mar-26 9.25	7.30	-	-	-	27.59	1.00	-	15
Mar-26 10.00	6.55	-	-	-	26.42	1.00	-	1
Mar-26 10.50	6.05	-	-	-	25.64	1.00	-	10
Mar-26 13.50	3.10	-	-	-	20.98	0.96	-	5
Mar-26 14.00	2.63	-	-	-	20.20	0.93	-	2
Mar-26 15.00	1.75	-	-	-	18.64	0.83	-	3
Mar-26 15.50	1.35	-	-	-	17.87	0.74	-	2,955
Mar-26 16.00	1.00	-	-	-	17.09	0.64	-	70
Mar-26 16.50	0.69	-	-	-	16.31	0.53	-	437
Mar-26 17.00	0.47	-	-	-	16.13	0.41	-	671
Mar-26 17.50	0.31	-	-	-	15.95	0.30	-	101
Mar-26 18.50	0.11	-	-	-	15.58	0.14	-	10
Jun-26 9.00	7.54	-	-	-	26.80	1.00	-	1
Jun-26 13.00	3.62	-	-	-	21.70	0.94	-	1
Jun-26 13.50	3.16	-	-	-	21.07	0.91	-	2
Jun-26 14.00	2.71	-	-	-	20.43	0.87	-	1,530
Jun-26 14.50	2.30	-	-	-	19.80	0.82	-	30
Jun-26 15.00	1.91	-	-	-	19.16	0.76	-	7,005
Jun-26 15.50	1.54	-	-	-	18.52	0.69	-	56
Jun-26 16.00	1.22	-	-	-	17.89	0.61	-	2
Jun-26 16.50	0.94	-	-	-	17.25	0.53	-	1,017
Jun-26 17.00	0.71	-	-	-	17.10	0.44	-	1,376
Jun-26 17.50	0.53	-	-	-	16.95	0.36	-	50
Jun-26 18.00	0.39	-	-	-	16.80	0.29	-	100
Jun-26 18.50	0.28	-	-	-	16.64	0.22	-	100
Jun-26 19.00	0.19	-	-	-	16.49	0.17	-	12
Sep-26 13.50	3.19	-	-	-	21.40	0.90	-	10
Sep-26 14.00	2.76	-	-	-	20.84	0.85	-	25
Sep-26 14.50	2.36	-	-	-	20.27	0.80	-	50
Sep-26 15.00	1.98	-	-	-	19.71	0.74	-	25
Sep-26 15.50	1.63	-	-	-	19.14	0.67	-	28
Sep-26 16.50	1.04	-	-	-	18.01	0.53	-	2
Sep-26 17.50	0.64	-	-	-	17.73	0.38	-	6
Dec-26 13.00	3.68	-	-	-	22.46	0.90	-	8
Dec-26 13.50	3.25	-	-	-	21.92	0.87	-	1
Dec-26 14.00	2.84	-	-	-	21.39	0.82	-	10,009
Dec-26 14.50	2.46	-	-	-	20.85	0.77	-	2
Dec-26 15.00	2.10	-	-	-	20.32	0.71	-	8,029
Dec-26 15.50	1.78	-	-	-	19.78	0.65	-	175
Dec-26 16.00	1.47	1.45	1.45	1.45	19.25	0.59	1	21,665
Dec-26 16.50	1.20	-	-	-	18.71	0.53	-	150
Dec-26 17.00	0.98	-	-	-	18.55	0.46	-	1
Dec-26 17.50	0.80	-	-	-	18.39	0.40	-	2
Dec-26 18.00	0.64	-	-	-	18.23	0.34	-	2
Dec-26 18.50	0.51	-	-	-	18.06	0.29	-	1
Dec-26 19.00	0.40	-	-	-	17.90	0.24	-	1
Mar-27 12.00	4.61	-	-	-	23.61	0.95	-	5
Mar-27 16.00	1.58	-	-	-	19.73	0.59	-	10
Mar-27 18.00	0.75	-	-	-	18.80	0.36	-	11
Jun-27 16.00	1.72	1.63	1.65	1.62	20.12	0.58	5	5
Jun-27 17.00	1.25	-	-	-	19.55	0.48	-	100
Jun-27 17.50	1.07	-	-	-	19.42	0.43	-	100
Jun-27 18.50	0.77	-	-	-	19.15	0.34	-	7
Sep-27 16.50	1.50	-	-	-	20.03	0.53	-	100
Sep-27 17.00	1.31	-	-	-	19.91	0.48	-	100
Sep-27 17.50	1.13	-	-	-	19.79	0.43	-	100
Dec-27 10.00	6.54	-	-	-	25.43	1.00	-	30
Dec-27 12.00	4.65	-	-	-	23.86	0.92	-	4
Dec-27 13.00	3.81	-	-	-	23.07	0.85	-	66,405
Dec-27 14.00	3.07	-	-	-	22.28	0.76	-	5
Dec-27 14.50	2.74	-	-	-	21.89	0.72	-	20,000
Dec-27 15.00	2.42	-	-	-	21.49	0.67	-	5
Dec-27 16.00	1.88	-	-	-	20.70	0.58	-	26
Dec-27 16.50	1.62	-	-	-	20.31	0.53	-	25
Dec-27 17.00	1.43	-	-	-	20.20	0.49	-	25
Dec-27 17.50	1.25	-	-	-	20.09	0.44	-	25
Dec-28 16.00	2.22	-	-	-	22.06	0.58	-	5,000
Dec-29 15.00	2.98	-	-	-	23.56	0.65	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 14.50	-	-	-	-	18.63	-	-	2
Oct-25 15.00	-	-	-	-	17.49	-	-	10,003
Oct-25 15.50	-	-	-	-	16.36	-	-	72,505
Oct-25 16.00	0.01	-	-	-	15.23	-0.08	-	60
Oct-25 16.50	0.13	-	-	-	14.10	-0.49	-	5
Nov-25 15.00	0.02	-	-	-	17.49	-0.05	-	3
Nov-25 15.50	0.06	0.05	0.05	0.05	16.37	-0.12	1	19
Nov-25 16.00	0.14	-	-	-	15.25	-0.26	-	3
Nov-25 16.50	0.30	0.29	0.29	0.29	14.13	-0.48	1	1
Dec-25 7.75	-	-	-	-	33.06	-	-	1,700
Dec-25 9.00	-	-	-	-	30.48	-	-	4
Dec-25 9.25	-	-	-	-	29.97	-	-	2
Dec-25 10.00	-	-	-	-	28.42	-	-	4,000
Dec-25 10.50	-	-	-	-	27.39	-	-	150
Dec-25 11.00	-	-	-	-	26.36	-	-	307
Dec-25 11.50	-	-	-	-	25.33	-	-	151
Dec-25 12.00	-	-	-	-	24.30	-	-	3,326
Dec-25 12.50	-	-	-	-	23.27	-	-	5,034
Dec-25 13.00	-	-	-	-	22.24	-0.01	-	2,758
Dec-25 13.50	0.01	-	-	-	21.21	-0.01	-	12,041
Dec-25 14.00	0.02	0.06	0.06	0.06	20.18	-0.03	3	317
Dec-25 14.50	0.03	-	-	-	19.15	-0.05	-	14,855
Dec-25 15.00	0.07	0.09	0.09	0.09	18.12	-0.10	4	21,152
Dec-25 15.50	0.13	-	-	-	17.09	-0.18	-	45,366
Dec-25 16.00	0.24	-	-	-	16.06	-0.30	-	22,593
Dec-25 16.50	0.41	0.39	0.39	0.39	15.03	-0.47	10	46
Dec-25 17.00	0.70	-	-	-	14.85	-0.65	-	3
Mar-26 11.50	0.01	-	-	-	22.96	-0.01	-	3
Mar-26 12.50	0.02	-	-	-	21.40	-0.02	-	32
Mar-26 13.00	0.04	-	-	-	20.62	-0.04	-	54
Mar-26 13.50	0.06	-	-	-	19.85	-0.06	-	645
Mar-26 14.00	0.10	-	-	-	19.07	-0.10	-	60
Mar-26 14.50	0.16	-	-	-	18.29	-0.14	-	156
Mar-26 15.00	0.24	-	-	-	17.51	-0.21	-	210
Mar-26 15.50	0.35	-	-	-	16.74	-0.29	-	15
Mar-26 16.00	0.51	-	-	-	15.96	-0.39	-	151
Mar-26 16.50	0.72	-	-	-	15.18	-0.51	-	2
Mar-26 17.50	1.37	-	-	-	14.82	-0.74	-	1
Mar-26 20.00	3.64	-	-	-	13.91	-0.99	-	1
Mar-26 21.00	4.63	-	-	-	13.54	-1.00	-	1
Jun-26 9.00	-	-	-	-	25.40	-	-	1,500
Jun-26 10.00	0.01	-	-	-	24.12	-	-	25
Jun-26 12.00	0.04	-	-	-	21.58	-0.03	-	3
Jun-26 13.00	0.09	-	-	-	20.30	-0.07	-	7,251
Jun-26 13.50	0.13	-	-	-	19.67	-0.10	-	305
Jun-26 14.00	0.19	-	-	-	19.03	-0.14	-	1,013
Jun-26 14.50	0.27	-	-	-	18.40	-0.19	-	32
Jun-26 15.00	0.37	0.40	0.40	0.40	17.76	-0.24	10	13,004
Jun-26 15.50	0.51	-	-	-	17.12	-0.32	-	166
Sep-26 9.75	0.02	-	-	-	24.39	-0.01	-	25
Sep-26 13.00	0.21	-	-	-	20.71	-0.12	-	113
Sep-26 13.50	0.28	-	-	-	20.14	-0.16	-	4
Sep-26 14.00	0.38	-	-	-	19.58	-0.20	-	5
Sep-26 14.50	0.50	-	-	-	19.01	-0.26	-	5
Sep-26 15.50	0.81	-	-	-	17.88	-0.38	-	8
Sep-26 16.00	1.02	-	-	-	17.32	-0.45	-	1
Dec-26 9.00	0.02	-	-	-	24.55	-0.01	-	2,000
Dec-26 9.50	0.02	-	-	-	24.01	-0.01	-	2
Dec-26 9.75	0.03	-	-	-	23.75	-0.02	-	25
Dec-26 10.50	0.05	-	-	-	22.94	-0.03	-	502
Dec-26 11.00	0.08	-	-	-	22.41	-0.04	-	1,348
Dec-26 11.50	0.11	0.12	0.12	0.12	21.87	-0.06	1	26
Dec-26 12.00	0.15	-	-	-	21.34	-0.08	-	10,150
Dec-26 13.00	0.27	-	-	-	20.27	-0.14	-	21
Dec-26 13.50	0.35	-	-	-	19.73	-0.17	-	10,000
Dec-26 14.00	0.45	-	-	-	19.20	-0.21	-	15,000
Dec-26 14.50	0.58	-	-	-	18.66	-0.27	-	1
Dec-26 16.00	1.10	-	-	-	17.06	-0.45	-	21,757
Dec-26 16.50	1.33	-	-	-	16.52	-0.52	-	250
Dec-26 18.00	2.32	-	-	-	16.04	-0.72	-	1
Dec-26 21.00	4.90	-	-	-	15.07	-0.95	-	1
Mar-27 10.50	0.08	-	-	-	22.22	-0.04	-	1
Mar-27 14.00	0.56	-	-	-	18.82	-0.24	-	1
Dec-27 9.50	0.10	-	-	-	22.30	-0.04	-	2,000
Dec-27 10.00	0.14	-	-	-	21.90	-0.06	-	5
Dec-27 11.50	0.30	-	-	-	20.72	-0.12	-	1,800
Dec-27 12.00	0.39	-	-	-	20.33	-0.14	-	30,000
Dec-27 13.00	0.59	-	-	-	19.54	-0.21	-	35,000
Dec-27 14.50	1.03	-	-	-	18.36	-0.33	-	20,000
Dec-28 15.00	1.56	-	-	-	17.58	-0.40	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 16.50	0.35	-	-	-	14.55	0.53	-	100
Dec-25 9.00	7.53	-	-	-	30.55	1.00	-	20
Dec-25 13.50	3.06	-	-	-	21.28	0.98	-	50
Dec-25 14.00	2.57	-	-	-	20.25	0.97	-	456
Dec-25 15.00	1.62	-	-	-	18.19	0.89	-	250
Dec-25 15.50	1.19	-	-	-	17.16	0.82	-	1
Dec-25 16.00	0.80	-	-	-	16.13	0.70	-	281
Dec-25 16.50	0.47	-	-	-	15.10	0.53	-	202
Dec-25 17.00	0.26	-	-	-	14.92	0.36	-	494
Dec-25 17.50	0.12	-	-	-	14.74	0.21	-	1
Mar-26 16.00	0.95	-	-	-	17.09	0.60	-	5
Mar-26 17.00	0.46	-	-	-	16.13	0.39	-	150
Jun-26 13.50	3.11	-	-	-	21.07	0.88	-	2
Jun-26 14.00	2.69	-	-	-	20.43	0.84	-	2
Jun-26 14.50	2.28	-	-	-	19.80	0.79	-	450
Mar-27 17.50	0.88	-	-	-	18.95	0.39	-	2
Dec-27 12.00	4.28	-	-	-	23.86	0.80	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 15.00	-	-	-	-	17.49	-	-	1
Nov-25 15.50	0.06	-	-	-	16.37	-0.12	-	1
Dec-25 14.00	0.02	-	-	-	20.18	-0.03	-	1
Dec-25 15.50	0.13	-	-	-	17.09	-0.18	-	200
Jun-26 15.50	0.50	-	-	-	17.12	-0.30	-	20
Sep-26 13.00	0.21	-	-	-	20.71	-0.12	-	500
Dec-27 12.00	0.38	-	-	-	20.33	-0.13	-	2,000

	Previous Close	48.07		09/10/25
	INDITEX Close	47.32		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w2 47.33	0.20	0.28	0.28	0.28	20.93	0.50	1	2
Oct-25 w2 48.29	0.01	-	-	-	20.60	0.03	-	150
Oct-25 40.57	6.77	-	-	-	26.75	1.00	-	1
Oct-25 43.46	3.88	-	-	-	24.13	0.99	-	44
Oct-25 44.43	2.93	-	-	-	23.25	0.97	-	1
Oct-25 45.39	2.03	-	-	-	22.37	0.90	-	159
Oct-25 46.36	1.21	-	-	-	21.49	0.75	-	103
Oct-25 47.33	0.58	-	-	-	20.62	0.51	-	1
Oct-25 48.29	0.22	-	-	-	20.31	0.26	-	162
Oct-25 50.23	0.01	-	-	-	19.68	0.02	-	13
Nov-25 42.50	4.95	-	-	-	23.45	0.94	-	1
Nov-25 44.43	3.22	-	-	-	21.76	0.83	-	1
Nov-25 45.39	2.45	-	-	-	20.93	0.74	-	4
Nov-25 46.36	1.76	-	-	-	20.08	0.63	-	861
Nov-25 47.33	1.18	1.40	1.40	1.40	19.24	0.50	1	3
Nov-25 48.29	0.76	-	-	-	18.93	0.38	-	6
Nov-25 52.15	0.06	-	-	-	17.67	0.05	-	1
Dec-25 33.81	13.55	-	-	-	34.61	1.00	-	1
Dec-25 38.00	9.42	-	-	-	31.16	0.97	-	5
Dec-25 38.64	8.80	-	-	-	30.63	0.96	-	1
Dec-25 40.57	6.99	-	-	-	29.04	0.91	-	27
Dec-25 41.54	6.13	-	-	-	28.24	0.87	-	27
Dec-25 42.50	5.29	-	-	-	27.45	0.83	-	28
Dec-25 43.46	4.52	-	-	-	26.66	0.78	-	25
Dec-25 44.43	3.77	-	-	-	25.86	0.73	-	1
Dec-25 45.39	3.08	-	-	-	25.07	0.66	-	2,221
Dec-25 46.36	2.47	2.42	2.42	2.42	24.27	0.59	1	264
Dec-25 47.33	1.90	-	-	-	23.48	0.51	-	439
Dec-25 48.29	1.46	1.51	1.51	1.51	23.19	0.43	1	7,115
Dec-25 50.23	0.80	-	-	-	22.60	0.29	-	761
Dec-25 52.15	0.39	-	-	-	22.02	0.17	-	262
Dec-25 54.09	0.16	-	-	-	21.43	0.08	-	138
Dec-25 56.02	0.06	-	-	-	20.84	0.03	-	104
Dec-25 57.95	0.02	-	-	-	20.26	0.01	-	160
Dec-25 59.88	-	-	-	-	19.68	-	-	301
Dec-25 61.82	-	-	-	-	19.09	-	-	287
Dec-25 65.68	-	-	-	-	17.92	-	-	151
Dec-25 67.61	-	-	-	-	17.33	-	-	151
Dec-25 69.54	-	-	-	-	16.75	-	-	150
Dec-25 71.47	-	-	-	-	16.16	-	-	150
Mar-26 39.14	9.05	-	-	-	30.67	0.85	-	26
Mar-26 41.09	7.45	-	-	-	29.03	0.80	-	2
Mar-26 42.07	6.65	-	-	-	28.20	0.77	-	2
Mar-26 45.99	3.87	-	-	-	24.88	0.61	-	39
Mar-26 47.95	2.75	-	-	-	23.59	0.50	-	58
Mar-26 48.93	2.30	-	-	-	23.33	0.45	-	153
Mar-26 50.88	1.57	-	-	-	22.81	0.35	-	263
Mar-26 52.84	1.02	-	-	-	22.28	0.26	-	511
Mar-26 54.79	0.63	-	-	-	21.76	0.18	-	10
Mar-26 56.75	0.37	-	-	-	21.24	0.12	-	25
Mar-26 58.71	0.20	-	-	-	20.71	0.07	-	150
Mar-26 60.67	0.10	-	-	-	20.19	0.04	-	150
Mar-26 62.62	0.04	-	-	-	19.66	0.02	-	150
Mar-26 64.58	0.02	-	-	-	19.14	0.01	-	300
Mar-26 66.53	0.01	-	-	-	18.62	-	-	150
Jun-26 33.27	14.55	-	-	-	34.87	0.93	-	302
Jun-26 34.25	13.67	-	-	-	34.11	0.91	-	25
Jun-26 40.12	8.64	-	-	-	29.56	0.80	-	25
Jun-26 42.07	7.16	-	-	-	28.05	0.74	-	25
Jun-26 43.05	6.41	-	-	-	27.29	0.71	-	27
Jun-26 44.03	5.73	-	-	-	26.53	0.68	-	26
Jun-26 46.97	3.84	-	-	-	24.25	0.56	-	25
Jun-26 50.88	2.09	-	-	-	22.85	0.38	-	27
Jun-26 52.84	1.48	-	-	-	22.23	0.30	-	104
Jun-26 56.75	0.63	-	-	-	20.99	0.16	-	10
Jun-26 58.71	0.38	-	-	-	20.37	0.11	-	115
Jun-26 62.62	0.12	-	-	-	19.13	0.04	-	25
Sep-26 41.09	8.19	-	-	-	27.15	0.76	-	25
Sep-26 42.07	7.48	-	-	-	26.60	0.73	-	50
Sep-26 44.03	6.15	-	-	-	25.51	0.66	-	50
Sep-26 45.00	5.53	-	-	-	24.97	0.63	-	25
Sep-26 45.99	4.91	-	-	-	24.42	0.59	-	75
Sep-26 46.97	4.36	-	-	-	23.87	0.56	-	50
Sep-26 47.95	3.89	-	-	-	23.56	0.52	-	50
Sep-26 48.93	3.43	-	-	-	23.37	0.48	-	25
Sep-26 50.88	2.70	-	-	-	23.00	0.41	-	25
Sep-26 52.84	2.05	-	-	-	22.63	0.34	-	25
Sep-26 54.79	1.55	-	-	-	22.26	0.28	-	125
Sep-26 60.67	0.57	-	-	-	21.14	0.13	-	150
Sep-26 62.62	0.38	-	-	-	20.77	0.09	-	25
Dec-26 30.33	17.32	-	-	-	31.91	0.95	-	2
Dec-26 31.31	16.42	-	-	-	31.42	0.94	-	2
Dec-26 36.21	12.21	-	-	-	28.97	0.86	-	3
Dec-26 39.14	9.88	-	-	-	27.50	0.79	-	1
Dec-26 40.12	9.17	-	-	-	27.01	0.77	-	52
Dec-26 41.09	8.47	-	-	-	26.53	0.74	-	25
Dec-26 45.00	5.88	-	-	-	24.57	0.62	-	120
Dec-26 46.97	4.75	-	-	-	23.59	0.56	-	26
Dec-26 47.95	4.29	-	-	-	23.34	0.52	-	25
Dec-26 48.93	3.85	-	-	-	23.24	0.49	-	100
Dec-26 50.88	3.14	-	-	-	23.03	0.43	-	50
Dec-26 52.84	2.48	-	-	-	22.83	0.36	-	25
Dec-26 54.79	2.00	-	-	-	22.62	0.31	-	50
Dec-26 56.75	1.54	-	-	-	22.41	0.26	-	50
Dec-26 58.71	1.21	-	-	-	22.21	0.21	-	630
Dec-26 62.62	0.69	-	-	-	21.79	0.14	-	150
Dec-26 64.58	0.50	-	-	-	21.59	0.11	-	150
Dec-26 68.49	0.26	-	-	-	21.17	0.06	-	1
Mar-27 64.58	0.72	-	-	-	21.27	0.13	-	300
Mar-27 66.53	0.54	-	-	-	21.06	0.11	-	300
Jun-27 39.14	10.42	-	-	-	26.96	0.77	-	151
Jun-27 44.03	7.19	-	-	-	24.89	0.65	-	1
Jun-27 45.99	6.06	-	-	-	24.06	0.59	-	25
Jun-27 50.88	3.91	-	-	-	23.02	0.46	-	25
Jun-27 58.71	1.74	-	-	-	21.98	0.26	-	150
Jun-27 60.67	1.39	-	-	-	21.71	0.22	-	155
Jun-27 62.62	1.09	-	-	-	21.45	0.18	-	100
Dec-27 38.16	11.57	-	-	-	26.94	0.78	-	25
Dec-27 39.14	10.88	-	-	-	26.58	0.76	-	1
Dec-27 40.12	10.20	-	-	-	26.22	0.74	-	1
Dec-27 44.03	7.82	-	-	-	24.79	0.65	-	50
Dec-27 45.99	6.73	-	-	-	24.07	0.60	-	25
Dec-27 47.95	5.77	-	-	-	23.47	0.55	-	25
Dec-27 52.84	3.88	-	-	-	22.65	0.42	-	25
Dec-27 54.79	3.25	-	-	-	22.32	0.38	-	25
Dec-27 62.62	1.48	-	-	-	20.99	0.21	-	75
Jun-28 42.60	9.12	-	-	-	25.08	0.68	-	25
Jun-28 43.59	8.53	-	-	-	24.78	0.65	-	25
Dec-29 44.00	9.67	-	-	-	24.48	0.65	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 34.77	-	-	-	-	32.34	-	-	100
Oct-25 35.73	-	-	-	-	31.47	-	-	4
Oct-25 37.67	-	-	-	-	29.71	-	-	517
Oct-25 38.00	-	-	-	-	29.41	-	-	1
Oct-25 38.64	-	-	-	-	28.83	-	-	3
Oct-25 39.60	-	-	-	-	27.96	-	-	150
Oct-25 40.57	-	-	-	-	27.07	-	-	150
Oct-25 41.54	-	-	-	-	26.19	-	-	153
Oct-25 42.50	-	-	-	-	25.32	-	-	150
Oct-25 43.46	-	-	-	-	24.45	-0.01	-	151
Oct-25 44.43	0.02	0.06	0.06	0.06	23.57	-0.03	150	1,145
Oct-25 45.39	0.08	0.11	0.11	0.11	22.69	-0.10	150	151
Oct-25 46.36	0.24	-	-	-	21.81	-0.25	-	16
Oct-25 47.33	0.58	-	-	-	20.94	-0.49	-	1
Nov-25 33.81	-	-	-	-	30.42	-	-	5
Nov-25 34.77	-	-	-	-	29.58	-	-	2
Nov-25 37.67	0.01	-	-	-	27.05	-0.01	-	258
Nov-25 38.00	0.01	-	-	-	26.76	-0.01	-	255
Nov-25 42.50	0.16	-	-	-	22.83	-0.09	-	3
Nov-25 43.46	0.25	-	-	-	21.99	-0.13	-	1
Nov-25 44.43	0.40	0.40	0.40	0.40	21.14	-0.20	5	6
Nov-25 46.36	0.91	-	-	-	19.46	-0.39	-	1
Nov-25 47.33	1.32	-	-	-	18.62	-0.52	-	5
Nov-25 50.23	3.34	-	-	-	17.68	-0.85	-	1
Dec-25 18.36	-	-	-	-	46.53	-	-	1
Dec-25 21.25	-	-	-	-	44.15	-	-	2
Dec-25 26.07	-	-	-	-	40.17	-	-	3
Dec-25 27.04	-	-	-	-	39.37	-	-	150
Dec-25 28.02	-	-	-	-	38.57	-	-	160
Dec-25 28.98	-	-	-	-	37.78	-	-	26
Dec-25 29.94	-	-	-	-	36.98	-	-	125
Dec-25 30.91	0.01	-	-	-	36.18	-	-	50
Dec-25 31.88	0.01	-	-	-	35.39	-	-	125
Dec-25 32.84	0.02	-	-	-	34.59	-0.01	-	160
Dec-25 33.81	0.03	-	-	-	33.79	-0.01	-	152
Dec-25 34.00	0.03	-	-	-	33.64	-0.01	-	2,000
Dec-25 34.77	0.04	-	-	-	33.00	-0.01	-	1
Dec-25 35.73	0.06	-	-	-	32.21	-0.02	-	2
Dec-25 36.70	0.08	-	-	-	31.41	-0.03	-	425
Dec-25 37.67	0.11	-	-	-	30.61	-0.04	-	390
Dec-25 38.00	0.13	-	-	-	30.34	-0.05	-	2,013
Dec-25 38.64	0.16	-	-	-	29.81	-0.06	-	12
Dec-25 39.60	0.22	0.17	0.17	0.17	29.02	-0.08	1	18
Dec-25 40.57	0.30	-	-	-	28.22	-0.10	-	141
Dec-25 41.54	0.41	-	-	-	27.42	-0.13	-	3,106
Dec-25 42.50	0.54	-	-	-	26.63	-0.17	-	52
Dec-25 43.46	0.72	-	-	-	25.84	-0.22	-	306
Dec-25 44.43	0.94	0.80	0.80	0.80	25.04	-0.28	1	155
Dec-25 45.39	1.21	-	-	-	24.25	-0.34	-	130
Dec-25 46.36	1.56	-	-	-	23.45	-0.41	-	215
Dec-25 47.33	1.97	-	-	-	22.66	-0.49	-	27
Dec-25 48.29	2.48	-	-	-	22.37	-0.58	-	1,000
Dec-25 50.23	3.79	-	-	-	21.78	-0.73	-	773
Dec-25 52.15	5.33	-	-	-	21.20	-0.86	-	128
Mar-26 28.37	0.07	-	-	-	37.60	-0.01	-	2
Mar-26 29.35	0.09	-	-	-	36.77	-0.02	-	150
Mar-26 30.33	0.11	-	-	-	35.94	-0.02	-	150
Mar-26 31.31	0.14	-	-	-	35.11	-0.03	-	150
Mar-26 32.29	0.17	-	-	-	34.28	-0.04	-	150
Mar-26 35.23	0.32	-	-	-	31.80	-0.07	-	1
Mar-26 36.21	0.39	-	-	-	30.97	-0.08	-	1
Mar-26 37.18	0.46	-	-	-	30.15	-0.10	-	1
Mar-26 38.16	0.57	-	-	-	29.32	-0.11	-	5
Mar-26 39.14	0.68	-	-	-	28.49	-0.14	-	2,002
Mar-26 40.12	0.79	-	-	-	27.67	-0.16	-	7
Mar-26 41.09	0.96	-	-	-	26.85	-0.19	-	105
Mar-26 42.07	1.14	-	-	-	26.02	-0.22	-	305
Mar-26 43.05	1.34	1.25	1.25	1.25	25.19	-0.26	1	16
Mar-26 44.03	1.59	-	-	-	24.36	-0.30	-	25
Mar-26 45.00	1.84	-	-	-	23.54	-0.34	-	5
Mar-26 45.99	2.19	-	-	-	22.70	-0.40	-	3
Mar-26 46.97	2.53	-	-	-	21.88	-0.45	-	25
Jun-26 26.42	0.14	-	-	-	37.36	-0.02	-	1
Jun-26 27.40	0.17	-	-	-	36.61	-0.03	-	1
Jun-26 32.29	0.44	-	-	-	32.82	-0.07	-	11
Jun-26 33.27	0.51	-	-	-	32.06	-0.08	-	25
Jun-26 34.25	0.58	-	-	-	31.30	-0.09	-	10
Jun-26 37.18	0.92	-	-	-	29.03	-0.14	-	2
Jun-26 38.16	1.07	-	-	-	28.27	-0.16	-	25
Jun-26 39.14	1.24	-	-	-	27.51	-0.19	-	6
Jun-26 40.12	1.41	-	-	-	26.75	-0.21	-	2
Jun-26 45.00	2.70	-	-	-	22.97	-0.39	-	2,050
Jun-26 45.99	3.03	-	-	-	22.20	-0.43	-	50
Jun-26 46.97	3.45	-	-	-	21.44	-0.48	-	50
Jun-26 47.95	3.92	-	-	-	20.97	-0.53	-	53
Jun-26 48.93	4.47	-	-	-	20.66	-0.57	-	100
Jun-26 50.88	5.69	-	-	-	20.04	-0.67	-	50
Jun-26 52.84	7.09	-	-	-	19.42	-0.76	-	25
Jun-26 54.79	8.64	-	-	-	18.80	-0.83	-	25
Jun-26 58.71	12.09	-	-	-	17.56	-0.94	-	150
Jun-26 60.67	13.93	-	-	-	16.94	-0.97	-	150
Jun-26 62.62	15.82	-	-	-	16.32	-0.98	-	150
Jun-26 64.58	17.73	-	-	-	15.70	-0.99	-	150
Sep-26 36.21	0.98	-	-	-	27.72	-0.14	-	1
Sep-26 37.18	1.13	-	-	-	27.18	-0.16	-	25
Sep-26 39.14	1.50	-	-	-	26.09	-0.20	-	25
Sep-26 40.12	1.70	-	-	-	25.55	-0.23	-	26
Sep-26 41.09	1.96	-	-	-	25.01	-0.25	-	28
Sep-26 42.07	2.22	-	-	-	24.46	-0.28	-	200
Sep-26 43.05	2.48	-	-	-	23.92	-0.32	-	300
Sep-26 44.03	2.82	-	-	-	23.37	-0.35	-	25
Sep-26 45.00	3.17	-	-	-	22.83	-0.39	-	50
Sep-26 45.99	3.53	-	-	-	22.28	-0.43	-	52
Sep-26 46.97	3.96	-	-	-	21.73	-0.47	-	75
Sep-26 47.95	4.46	-	-	-	21.42	-0.51	-	25
Sep-26 48.93	4.99	-	-	-	21.23	-0.55	-	75
Sep-26 50.88	6.23	-	-	-	20.86	-0.63	-	50
Sep-26 52.84	7.59	-	-	-	20.49	-0.70	-	25
Sep-26 54.79	9.06	-	-	-	20.12	-0.77	-	25
Dec-26 32.29	0.70	-	-	-	29.13	-0.09	-	1
Dec-26 33.27	0.83	-	-	-	28.64	-0.11	-	25
Dec-26 35.23	1.09	-	-	-	27.66	-0.14	-	25
Dec-26 36.21	1.26	-	-	-	27.17	-0.15	-	25
Dec-26 37.18	1.44	-	-	-	26.68	-0.17	-	150
Dec-26 38.16	1.63	-	-	-	26.19	-0.19	-	300
Dec-26 39.14	1.82	-	-	-	25.70	-0.22	-	300
Dec-26 41.09	2.34	-	-	-	24.73	-0.27	-	1
Dec-26 42.07	2.60	-	-	-	24.24	-0.29	-	76
Dec-26 43.05	2.91	-	-	-	23.75	-0.32	-	150
Dec-26 44.03	3.26	-	-	-	23.26	-0.36	-	75
Dec-26 45.00	3.60	-	-	-	22.77	-0.39	-	50
Dec-26 45.99	3.97	-	-	-	22.28	-0.42	-	25
Dec-26 46.97	4.42	-	-	-	21.79	-0.46	-	50
Dec-26 47.95	4.92	-	-	-	21.54	-0.50	-	50
Dec-26 48.93	5.45	-	-	-	21.44	-0.53	-	75
Dec-26 50.88	6.70	-	-	-	21.23	-0.60	-	50
Dec-26 52.84	8.03	-	-	-	21.03	-0.67	-	25
Dec-26 54.79	9.47	-	-	-	20.82	-0.73	-	25
Dec-26 56.75	11.03	-	-	-	20.61	-0.78	-	25
Dec-26 60.67	14.38	-	-	-	20.20	-0.87	-	176
Mar-27 36.21	1.46	-	-	-	26.36	-0.16	-	25
Mar-27 37.18	1.64	-	-	-	25.90	-0.18	-	25
Mar-27 41.09	2.59	-	-	-	24.09	-0.27	-	3
Mar-27 42.07	2.85	-	-	-	23.63	-0.30	-	1
Mar-27 45.00	3.87	-	-	-	22.27	-0.39	-	2
Jun-27 26.42	0.44	-	-	-	30.18	-0.05	-	1
Jun-27 31.31	0.97	-	-	-	28.12	-0.10	-	150
Jun-27 34.25	1.42	-	-	-	26.87	-0.15	-	200
Jun-27 35.23	1.61	-	-	-	26.46	-0.17	-	180
Jun-27 37.18	2.00	-	-	-	25.64	-0.20	-	25
Jun-27 39.14	2.52	-	-	-	24.81	-0.25	-	25
Jun-27 40.12	2.78	-	-	-	24.39	-0.27	-	2
Jun-27 41.09	3.04	-	-	-	23.98	-0.29	-	1
Jun-27 42.07	3.39	-	-	-	23.57	-0.32	-	177
Jun-27 43.05	3.74	-	-	-	23.15	-0.34	-	150
Jun-27 44.03	4.08	-	-	-	22.74	-0.37	-	150
Jun-27 45.00	4.43	-	-	-	22.33	-0.40	-	50
Jun-27 46.97	5.33	-	-	-	21.50	-0.46	-	25
Jun-27 47.95	5.81	-	-	-	21.27	-0.49	-	150
Jun-27 48.93	6.35	-	-	-	21.13	-0.52	-	150
Jun-27 52.84	8.83	-	-	-	20.61	-0.64	-	150
Jun-27 56.75	11.67	-	-	-	20.09	-0.74	-	25
Jun-27 66.53	19.98	-	-	-	18.78	-0.92	-	1
Sep-27 44.03	4.36	-	-	-	22.67	-0.37	-	25
Sep-27 45.00	4.72	-	-	-	22.28	-0.40	-	25
Sep-27 45.99	5.16	-	-	-	21.88	-0.43	-	25
Sep-27 46.97	5.61	-	-	-	21.49	-0.46	-	25
Dec-27 21.53	0.25	-	-	-	30.70	-0.03	-	2
Dec-27 37.18	2.43	-	-	-	24.96	-0.21	-	25
Dec-27 38.16	2.70	-	-	-	24.61	-0.23	-	25
Dec-27 44.03	4.60	-	-	-	22.46	-0.37	-	10
Dec-27 45.99	5.43	-	-	-	21.74	-0.42	-	1,100
Dec-27 46.97	5.87	-	-	-	21.38	-0.45	-	150
Dec-27 47.95	6.35	-	-	-	21.14	-0.48	-	300
Dec-27 48.93	6.86	-	-	-	20.98	-0.51	-	150
Dec-27 50.88	8.04	-	-	-	20.65	-0.56	-	300
Dec-27 52.84	9.23	-	-	-	20.32	-0.61	-	300
Dec-27 54.79	10.59	-	-	-	19.99	-0.66	-	450
Dec-27 56.75	11.97	-	-	-	19.66	-0.71	-	450
Jun-28 43.59	5.05	-	-	-	22.60	-0.36	-	25
Jun-28 44.58	5.47	-	-	-	22.30	-0.39	-	25
Jun-28 45.57	5.92	-	-	-	22.00	-0.41	-	25
Jun-28 48.54	7.32	-	-	-	21.28	-0.49	-	25
Dec-29 44.00	6.73	-	-	-	23.30	-0.36	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 46.36	1.21	-	-	-	21.49	0.75	-	2
Oct-25 47.33	0.59	-	-	-	20.62	0.51	-	10
Nov-25 46.36	1.72	-	-	-	20.08	0.61	-	150
Dec-25 56.02	0.06	-	-	-	20.84	0.04	-	8
Mar-26 41.09	7.44	-	-	-	29.03	0.79	-	2
Mar-26 60.67	0.10	-	-	-	20.19	0.04	-	150
Jun-26 42.07	6.85	-	-	-	28.05	0.71	-	2
Jun-26 52.84	1.42	-	-	-	22.23	0.28	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 38.64	-	-	-	-	28.83	-	-	50
Oct-25 40.57	-	-	-	-	27.07	-	-	240
Oct-25 42.50	-	-	-	-	25.32	-	-	95
Oct-25 44.43	0.02	-	-	-	23.57	-0.03	-	2
Nov-25 47.33	1.31	-	-	-	18.62	-0.51	-	1
Dec-25 38.00	0.13	-	-	-	30.34	-0.05	-	10
Dec-25 43.46	0.71	-	-	-	25.84	-0.22	-	332
Dec-25 44.43	0.93	-	-	-	25.04	-0.27	-	1
Dec-25 48.29	2.47	-	-	-	22.37	-0.57	-	1
Mar-26 43.05	1.33	-	-	-	25.19	-0.25	-	20
Mar-26 46.97	2.51	-	-	-	21.88	-0.44	-	6
Jun-26 48.93	4.41	-	-	-	20.66	-0.56	-	10
Jun-26 50.88	5.62	-	-	-	20.04	-0.65	-	4
Sep-26 42.07	2.17	-	-	-	24.46	-0.27	-	150
Sep-26 43.05	2.45	-	-	-	23.92	-0.30	-	150

	Previous Close	40.74		09/10/25
	INDRA Close	41.00		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 35.00	6.02	-	-	-	44.06	0.99	-	12
Oct-25 36.00	5.03	-	-	-	43.17	0.98	-	5
Oct-25 37.00	4.07	-	-	-	42.28	0.95	-	6
Oct-25 38.00	3.14	-	-	-	41.40	0.90	-	3
Oct-25 39.00	2.29	-	-	-	40.51	0.81	-	3
Oct-25 40.00	1.55	1.65	1.65	1.65	39.63	0.68	6	34
Oct-25 41.00	0.95	-	-	-	38.74	0.51	-	1
Oct-25 42.00	0.53	0.51	0.51	0.51	37.99	0.35	6	11
Nov-25 36.00	5.52	-	-	-	38.65	0.85	-	2
Nov-25 37.00	4.70	-	-	-	37.83	0.81	-	1
Nov-25 38.00	3.92	-	-	-	37.02	0.75	-	5
Nov-25 40.00	2.57	-	-	-	35.39	0.61	-	4
Nov-25 41.00	1.99	2.13	2.13	2.13	34.58	0.53	6	-
Nov-25 43.00	1.18	1.10	1.10	1.10	34.27	0.37	6	6
Nov-25 44.00	0.87	-	-	-	34.12	0.30	-	1
Nov-25 45.00	0.63	-	-	-	33.96	0.24	-	2
Dec-25 18.50	22.57	-	-	-	50.94	1.00	-	2
Dec-25 22.00	19.09	-	-	-	48.23	1.00	-	25
Dec-25 23.00	18.09	-	-	-	47.46	1.00	-	66
Dec-25 25.00	16.11	-	-	-	45.92	0.99	-	20
Dec-25 26.00	15.12	-	-	-	45.15	0.99	-	15
Dec-25 28.00	13.16	-	-	-	43.60	0.98	-	10
Dec-25 30.00	11.23	-	-	-	42.06	0.96	-	34
Dec-25 32.00	9.36	-	-	-	40.51	0.93	-	11
Dec-25 33.00	8.45	-	-	-	39.74	0.91	-	10
Dec-25 34.00	7.57	-	-	-	38.97	0.88	-	2
Dec-25 35.00	6.72	-	-	-	38.19	0.85	-	2
Dec-25 37.00	5.12	-	-	-	36.65	0.77	-	10
Dec-25 38.00	4.39	-	-	-	35.88	0.72	-	500
Dec-25 40.00	3.09	3.25	3.25	3.25	34.33	0.60	5	181
Dec-25 41.00	2.50	-	-	-	33.56	0.54	-	45
Dec-25 42.00	2.07	2.17	2.17	2.15	33.48	0.48	15	210
Dec-25 44.00	1.34	1.25	1.25	1.25	33.32	0.35	5	25
Dec-25 45.00	1.06	1.00	1.00	1.00	33.23	0.30	2	2
Dec-25 46.00	0.83	-	-	-	33.15	0.25	-	25
Dec-25 47.00	0.64	-	-	-	33.07	0.20	-	2
Dec-25 52.00	0.15	-	-	-	32.67	0.06	-	3
Mar-26 25.00	16.33	-	-	-	40.97	0.98	-	6
Mar-26 32.00	10.00	-	-	-	37.38	0.87	-	8
Mar-26 35.00	7.61	-	-	-	35.84	0.79	-	10
Mar-26 36.00	6.86	-	-	-	35.33	0.76	-	28
Mar-26 38.00	5.51	-	-	-	34.31	0.69	-	5
Mar-26 39.00	4.89	-	-	-	33.79	0.65	-	1,000
Mar-26 40.00	4.31	-	-	-	33.28	0.60	-	500
Mar-26 41.00	3.74	-	-	-	32.77	0.56	-	25
Mar-26 44.00	2.54	-	-	-	32.77	0.43	-	25
Mar-26 45.00	2.23	-	-	-	32.77	0.39	-	4
Jun-26 23.00	18.47	-	-	-	40.49	0.97	-	117
Jun-26 34.00	9.13	-	-	-	35.93	0.79	-	2
Jun-26 35.00	8.42	-	-	-	35.52	0.77	-	29
Jun-26 37.00	7.09	-	-	-	34.69	0.71	-	8
Jun-26 38.00	6.44	-	-	-	34.27	0.68	-	18
Jun-26 42.00	4.30	-	-	-	32.73	0.54	-	8
Jun-26 44.00	3.41	-	-	-	32.13	0.47	-	20
Jun-26 47.00	2.35	-	-	-	31.23	0.37	-	180
Sep-26 39.00	6.44	-	-	-	33.12	0.64	-	1
Sep-26 50.00	2.22	-	-	-	30.89	0.32	-	10
Dec-26 35.00	9.29	-	-	-	33.27	0.75	-	41
Dec-26 40.00	6.41	-	-	-	32.05	0.61	-	5
Dec-26 45.00	4.24	-	-	-	31.29	0.48	-	1
Jun-27 45.00	5.29	-	-	-	30.45	0.51	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 28.00	-	-	-	-	49.21	-	-	1
Oct-25 30.00	-	-	-	-	47.44	-	-	6
Oct-25 31.00	-	-	-	-	46.55	-	-	6
Oct-25 32.00	-	-	-	-	45.67	-	-	1
Oct-25 34.00	-	-	-	-	43.89	-	-	21
Oct-25 35.00	-	-	-	-	43.01	-0.01	-	7
Oct-25 36.00	0.02	-	-	-	42.12	-0.02	-	10
Oct-25 37.00	0.04	-	-	-	41.23	-0.04	-	11
Oct-25 38.00	0.12	-	-	-	40.35	-0.10	-	70
Oct-25 41.00	0.91	0.85	0.85	0.85	37.69	-0.49	1	1
Nov-25 28.00	0.01	-	-	-	43.80	-	-	1
Nov-25 30.00	0.03	-	-	-	42.17	-0.01	-	1
Nov-25 32.00	0.07	-	-	-	40.55	-0.03	-	11
Nov-25 33.00	0.12	-	-	-	39.73	-0.05	-	14
Nov-25 34.00	0.18	-	-	-	38.92	-0.07	-	6
Nov-25 35.00	0.27	-	-	-	38.11	-0.10	-	2
Nov-25 36.00	0.40	-	-	-	37.30	-0.14	-	1
Nov-25 37.00	0.56	0.50	0.50	0.50	36.48	-0.18	1	11
Nov-25 41.00	1.83	1.80	1.80	1.80	33.23	-0.47	1	1
Dec-25 14.00	-	-	-	-	53.18	-	-	2
Dec-25 14.50	-	-	-	-	52.80	-	-	64
Dec-25 15.50	-	-	-	-	52.03	-	-	10
Dec-25 16.00	-	-	-	-	51.64	-	-	3
Dec-25 16.50	-	-	-	-	51.25	-	-	3
Dec-25 17.00	-	-	-	-	50.87	-	-	10
Dec-25 18.00	-	-	-	-	50.09	-	-	6
Dec-25 19.00	-	-	-	-	49.32	-	-	15
Dec-25 20.00	-	-	-	-	48.55	-	-	16
Dec-25 21.00	-	-	-	-	47.78	-	-	265
Dec-25 22.00	-	-	-	-	47.00	-	-	44
Dec-25 23.00	-	-	-	-	46.23	-	-	11
Dec-25 24.00	0.01	-	-	-	45.46	-	-	47
Dec-25 25.00	0.01	-	-	-	44.69	-	-	47
Dec-25 26.00	0.02	-	-	-	43.92	-0.01	-	1
Dec-25 27.00	0.03	-	-	-	43.14	-0.01	-	1
Dec-25 28.00	0.05	-	-	-	42.37	-0.02	-	25
Dec-25 29.00	0.07	-	-	-	41.60	-0.02	-	6
Dec-25 30.00	0.10	-	-	-	40.83	-0.03	-	16
Dec-25 31.00	0.15	-	-	-	40.05	-0.05	-	15
Dec-25 32.00	0.20	-	-	-	39.28	-0.06	-	33
Dec-25 33.00	0.29	-	-	-	38.51	-0.08	-	5,016
Dec-25 34.00	0.39	-	-	-	37.74	-0.11	-	7
Dec-25 35.00	0.53	-	-	-	36.96	-0.14	-	25
Dec-25 36.00	0.70	-	-	-	36.19	-0.18	-	25
Dec-25 38.00	1.17	1.08	1.08	1.08	34.65	-0.28	1	76
Dec-25 39.00	1.48	1.50	1.50	1.50	33.87	-0.33	10	10
Dec-25 43.00	3.44	-	-	-	32.17	-0.60	-	1
Mar-26 18.00	-	-	-	-	43.55	-	-	20
Mar-26 20.00	0.01	-	-	-	42.53	-	-	2
Mar-26 21.00	0.02	-	-	-	42.01	-0.01	-	3
Mar-26 23.00	0.05	-	-	-	40.99	-0.01	-	2
Mar-26 24.00	0.07	-	-	-	40.48	-0.02	-	8
Mar-26 25.00	0.10	-	-	-	39.97	-0.02	-	15
Mar-26 26.00	0.13	-	-	-	39.45	-0.03	-	20
Mar-26 29.00	0.32	-	-	-	37.92	-0.06	-	4
Mar-26 30.00	0.42	-	-	-	37.40	-0.08	-	45
Mar-26 32.00	0.67	-	-	-	36.38	-0.12	-	30
Mar-26 35.00	1.24	-	-	-	34.84	-0.20	-	11
Mar-26 36.00	1.47	-	-	-	34.33	-0.24	-	26
Mar-26 38.00	2.10	-	-	-	33.31	-0.31	-	25
Jun-26 20.00	0.05	-	-	-	40.79	-0.01	-	1
Jun-26 26.00	0.32	-	-	-	38.30	-0.05	-	25
Jun-26 27.00	0.42	-	-	-	37.88	-0.06	-	25
Jun-26 28.00	0.53	-	-	-	37.47	-0.08	-	18
Jun-26 30.00	0.80	-	-	-	36.64	-0.11	-	32
Jun-26 31.00	0.96	-	-	-	36.23	-0.13	-	10
Jun-26 32.00	1.14	-	-	-	35.81	-0.15	-	10
Jun-26 34.00	1.60	-	-	-	34.98	-0.20	-	4
Jun-26 35.00	1.86	-	-	-	34.57	-0.23	-	10
Sep-26 20.00	0.11	-	-	-	38.61	-0.02	-	1
Sep-26 24.00	0.32	-	-	-	37.37	-0.05	-	4
Sep-26 26.00	0.53	-	-	-	36.75	-0.07	-	4
Sep-26 30.00	1.12	-	-	-	35.52	-0.13	-	35
Sep-26 31.00	1.34	-	-	-	35.21	-0.15	-	50
Dec-26 35.00	2.73	-	-	-	32.80	-0.26	-	1

	Previous Close	58.80		09/10/25
	LABORAT. ROVI Close	58.05		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 60.00	0.23	-	-	-	24.80	0.19	-	14
Oct-25 62.00	0.03	-	-	-	24.64	0.04	-	7
Nov-25 60.00	1.62	1.82	1.82	1.82	29.73	0.40	5	20
Nov-25 62.00	1.00	-	-	-	29.59	0.28	-	1
Nov-25 64.00	0.59	-	-	-	29.44	0.19	-	15
Dec-25 52.00	7.06	-	-	-	30.32	0.82	-	1
Dec-25 60.00	2.15	-	-	-	28.21	0.43	-	2
Dec-25 62.00	1.47	-	-	-	28.00	0.33	-	8
Mar-26 62.00	2.76	-	-	-	26.51	0.41	-	3
Sep-26 56.00	7.30	-	-	-	27.76	0.63	-	1
Sep-26 60.00	5.42	-	-	-	27.52	0.52	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 52.00	-	-	-	-	26.83	-	-	5
Oct-25 60.00	2.15	-	-	-	24.45	-0.81	-	20
Nov-25 52.00	0.50	-	-	-	32.09	-0.14	-	1
Dec-25 48.00	0.29	-	-	-	31.92	-0.07	-	5
Dec-25 49.00	0.39	-	-	-	31.61	-0.10	-	5
Dec-25 50.00	0.51	-	-	-	31.29	-0.12	-	5
Dec-25 52.00	0.84	-	-	-	30.66	-0.18	-	5
Dec-25 54.00	1.32	-	-	-	30.03	-0.26	-	5
Dec-25 56.00	1.97	-	-	-	29.40	-0.36	-	5
Dec-25 60.00	3.93	-	-	-	28.55	-0.57	-	1
Dec-25 62.00	5.25	-	-	-	28.34	-0.67	-	5
Mar-26 50.00	1.24	-	-	-	28.96	-0.18	-	5
Mar-26 52.00	1.71	-	-	-	28.64	-0.24	-	5
Mar-26 60.00	5.14	-	-	-	27.48	-0.52	-	3
Mar-26 64.00	7.70	-	-	-	27.09	-0.67	-	5
Jun-26 56.00	4.06	-	-	-	27.86	-0.38	-	1

	Previous Close	4.15		09/10/25
	MAPFRE Close	4.17		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.50	0.67	-	-	-	20.93	1.00	-	5
Oct-25 4.10	0.09	-	-	-	20.25	0.71	-	21
Nov-25 3.50	0.68	-	-	-	22.04	0.99	-	3
Nov-25 4.20	0.11	-	-	-	21.19	0.48	-	20
Dec-25 2.90	1.27	-	-	-	25.39	1.00	-	3
Dec-25 3.10	1.07	-	-	-	25.09	1.00	-	40
Dec-25 3.30	0.87	-	-	-	24.79	1.00	-	20
Dec-25 3.40	0.78	-	-	-	24.63	0.99	-	8
Dec-25 3.50	0.68	-	-	-	24.48	0.97	-	7
Dec-25 3.60	0.58	-	-	-	24.33	0.95	-	790
Dec-25 3.80	0.41	-	-	-	24.03	0.85	-	1
Dec-25 3.90	0.33	-	-	-	23.87	0.78	-	8
Dec-25 4.00	0.26	-	-	-	23.72	0.69	-	21
Dec-25 4.10	0.19	-	-	-	23.57	0.59	-	80
Dec-25 4.20	0.14	-	-	-	23.41	0.49	-	50
Mar-26 3.10	1.07	-	-	-	25.65	0.99	-	2
Mar-26 3.30	0.88	-	-	-	25.35	0.96	-	12
Mar-26 3.40	0.79	-	-	-	25.19	0.94	-	20
Mar-26 3.50	0.70	-	-	-	25.04	0.90	-	3
Mar-26 3.60	0.61	-	-	-	24.89	0.86	-	11
Mar-26 3.70	0.53	-	-	-	24.74	0.80	-	13
Mar-26 3.80	0.46	-	-	-	24.59	0.74	-	1
Mar-26 3.90	0.39	-	-	-	24.43	0.68	-	200
Mar-26 4.00	0.34	-	-	-	24.28	0.62	-	27
Jun-26 3.50	0.71	-	-	-	23.01	0.87	-	5
Jun-26 3.60	0.63	-	-	-	22.89	0.83	-	5
Jun-26 3.70	0.55	-	-	-	22.78	0.78	-	5
Jun-26 3.80	0.48	-	-	-	22.67	0.72	-	1
Jun-26 4.00	0.36	-	-	-	22.45	0.62	-	1
Jun-26 4.60	0.12	-	-	-	21.67	0.30	-	2
Sep-26 4.30	0.29	-	-	-	23.78	0.47	-	5
Sep-26 4.40	0.25	-	-	-	23.69	0.43	-	3
Sep-26 4.50	0.22	-	-	-	23.59	0.39	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.80	-	-	-	-	20.76	-	-	1
Nov-25 3.80	0.02	-	-	-	21.82	-0.10	-	3
Dec-25 2.40	-	-	-	-	23.84	-	-	8
Dec-25 2.50	-	-	-	-	23.69	-	-	13
Dec-25 3.00	-	-	-	-	22.93	-	-	31
Dec-25 3.10	-	-	-	-	22.78	-	-	6
Dec-25 3.20	-	-	-	-	22.63	-0.01	-	3
Dec-25 3.40	-	-	-	-	22.32	-0.02	-	200
Dec-25 3.70	0.03	-	-	-	21.87	-0.13	-	20
Dec-25 3.80	0.04	-	-	-	21.72	-0.19	-	6
Dec-25 3.90	0.07	-	-	-	21.56	-0.28	-	3
Mar-26 2.80	-	-	-	-	21.76	-	-	5
Mar-26 3.10	-	-	-	-	21.30	-0.02	-	6
Mar-26 3.20	0.01	-	-	-	21.15	-0.03	-	5
Mar-26 3.50	0.03	-	-	-	20.69	-0.10	-	1
Mar-26 4.00	0.16	-	-	-	19.93	-0.38	-	150
Mar-26 4.10	0.20	-	-	-	19.78	-0.46	-	150
Jun-26 2.00	-	-	-	-	20.58	-	-	3
Jun-26 3.00	0.01	-	-	-	19.46	-0.03	-	15
Jun-26 3.60	0.08	-	-	-	18.78	-0.21	-	5
Jun-26 4.00	0.22	-	-	-	18.34	-0.44	-	1
Sep-26 3.60	0.15	-	-	-	22.17	-0.25	-	5
Sep-26 3.70	0.18	-	-	-	22.09	-0.30	-	15

	Previous Close	7.59		09/10/25
	MELIA HOTELS Close	7.37		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.00	0.06	0.05	0.05	0.05	23.73	0.18	7	7
Dec-25 5.50	1.89	-	-	-	26.59	1.00	-	71
Dec-25 7.25	0.40	-	-	-	25.01	0.59	-	50
Mar-26 7.50	0.45	-	-	-	24.39	0.51	-	15
Sep-26 8.00	0.49	-	-	-	25.97	0.43	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 7.25	0.05	-	-	-	23.09	-0.31	-	5
Nov-25 6.75	0.04	-	-	-	23.70	-0.13	-	5
Dec-25 5.50	-	-	-	-	26.21	-	-	1
Dec-25 6.00	0.01	-	-	-	25.76	-0.03	-	5
Dec-25 6.75	0.09	-	-	-	25.08	-0.19	-	25
Dec-25 7.00	0.16	-	-	-	24.85	-0.29	-	2
Jun-26 8.00	0.93	-	-	-	23.95	-0.61	-	6

	Previous Close	13.35		09/10/25
	MERLIN Close	13.36		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.50	0.87	-	-	-	21.57	0.98	-	2
Dec-25 10.00	3.39	-	-	-	24.90	1.00	-	28
Dec-25 12.00	1.44	-	-	-	22.11	0.91	-	16
Dec-25 13.50	0.38	-	-	-	20.15	0.47	-	25
Mar-26 6.25	7.13	-	-	-	29.24	1.00	-	1
Mar-26 8.50	4.88	-	-	-	26.82	1.00	-	1
Mar-26 13.00	0.92	-	-	-	22.00	0.59	-	50
Mar-26 13.50	0.66	-	-	-	21.57	0.48	-	14,900
Jun-26 10.00	3.40	-	-	-	24.69	0.98	-	5
Jun-26 11.00	2.48	-	-	-	23.82	0.89	-	6
Jun-26 13.50	0.82	-	-	-	21.74	0.50	-	25
Jun-26 14.00	0.63	-	-	-	21.66	0.41	-	5,000
Jun-26 14.50	0.47	-	-	-	21.59	0.34	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.00	-	-	-	-	23.41	-	-	5
Oct-25 12.50	-	-	-	-	22.58	-0.02	-	2
Nov-25 12.50	0.11	-	-	-	23.36	-0.19	-	15
Dec-25 8.75	-	-	-	-	28.22	-	-	1
Dec-25 9.00	-	-	-	-	27.87	-	-	500
Dec-25 9.50	-	-	-	-	27.17	-	-	100
Dec-25 9.75	-	-	-	-	26.82	-	-	25
Dec-25 11.00	0.03	-	-	-	25.08	-0.04	-	1
Dec-25 12.00	0.13	0.15	0.15	0.15	23.68	-0.17	13	-
Dec-25 13.00	0.42	-	-	-	22.28	-0.42	-	2
Mar-26 10.00	0.04	-	-	-	24.92	-0.04	-	5
Mar-26 13.00	0.64	0.56	0.56	0.56	21.71	-0.42	13	13
Jun-26 8.75	0.02	-	-	-	24.92	-0.02	-	1
Jun-26 11.00	0.22	-	-	-	22.95	-0.16	-	514
Jun-26 12.00	0.47	-	-	-	22.08	-0.29	-	12
Jun-26 14.00	1.45	-	-	-	20.79	-0.62	-	2
Sep-26 10.00	0.14	-	-	-	23.41	-0.09	-	1
Dec-27 12.50	1.43	-	-	-	21.71	-0.41	-	5,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.03	-	-	-	25.08	-0.04	-	1

	Previous Close	25.96		09/10/25
	NATURGY Close	25.96		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 26.00	0.31	-	-	-	20.71	0.49	-	126
Oct-25 27.00	0.03	-	-	-	19.57	0.09	-	40
Nov-25 27.00	0.36	-	-	-	23.81	0.30	-	1
Nov-25 28.00	0.13	-	-	-	22.67	0.14	-	6
Dec-25 20.00	5.99	-	-	-	33.11	0.99	-	1
Dec-25 25.00	1.54	-	-	-	26.31	0.65	-	50
Dec-25 26.00	0.96	-	-	-	24.97	0.49	-	15
Dec-25 27.00	0.55	0.33	0.33	0.33	24.11	0.33	3	158
Dec-25 28.00	0.29	-	-	-	23.24	0.20	-	32
Dec-25 29.00	0.13	-	-	-	22.38	0.11	-	247
Dec-25 30.00	0.05	-	-	-	21.52	0.05	-	13
Mar-26 23.00	3.28	-	-	-	24.31	0.81	-	2
Mar-26 24.00	2.52	-	-	-	23.19	0.71	-	149
Mar-26 25.00	1.86	-	-	-	22.07	0.61	-	2
Mar-26 26.00	1.29	-	-	-	20.98	0.49	-	5
Mar-26 27.00	0.87	-	-	-	20.39	0.38	-	40
Mar-26 28.00	0.55	-	-	-	19.80	0.28	-	30
Mar-26 29.00	0.33	-	-	-	19.20	0.19	-	2
Mar-26 30.00	0.18	-	-	-	18.61	0.12	-	5
Mar-26 32.00	0.04	-	-	-	17.43	0.03	-	2
Jun-26 25.00	2.05	-	-	-	22.14	0.59	-	270
Jun-26 26.00	1.51	-	-	-	21.23	0.50	-	55
Jun-26 27.00	1.10	-	-	-	20.76	0.40	-	75
Jun-26 28.00	0.77	-	-	-	20.28	0.31	-	26
Jun-26 31.00	0.20	-	-	-	18.86	0.11	-	10
Jun-26 32.00	0.11	-	-	-	18.38	0.07	-	1
Sep-26 27.00	1.29	-	-	-	21.18	0.41	-	1,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 23.00	-	-	-	-	23.12	-	-	1
Oct-25 24.00	-	-	-	-	21.72	-0.01	-	1
Oct-25 25.00	0.04	-	-	-	20.32	-0.10	-	6
Oct-25 26.00	0.31	0.30	0.30	0.30	18.93	-0.51	1	116
Oct-25 27.00	1.05	-	-	-	17.79	-0.93	-	1
Nov-25 24.00	0.18	-	-	-	20.22	-0.18	-	1
Nov-25 25.00	0.42	-	-	-	18.73	-0.36	-	62
Nov-25 26.00	0.89	-	-	-	17.25	-0.62	-	72
Nov-25 27.00	1.61	-	-	-	16.11	-0.85	-	25
Dec-25 17.00	-	-	-	-	31.95	-	-	4
Dec-25 18.50	0.01	-	-	-	29.90	-0.01	-	1
Dec-25 19.50	0.02	-	-	-	28.54	-0.01	-	1
Dec-25 20.00	0.02	-	-	-	27.86	-0.02	-	127
Dec-25 22.00	0.11	-	-	-	25.14	-0.08	-	2
Dec-25 23.00	0.22	-	-	-	23.78	-0.15	-	15
Dec-25 24.00	0.39	-	-	-	22.42	-0.25	-	12
Dec-25 25.00	0.70	0.70	0.70	0.70	21.06	-0.39	1	110
Dec-25 26.00	1.14	-	-	-	19.72	-0.57	-	69
Dec-25 27.00	1.80	-	-	-	18.86	-0.74	-	23
Dec-25 28.00	2.60	-	-	-	17.99	-0.88	-	1
Dec-25 34.00	8.49	-	-	-	12.83	-1.00	-	2
Mar-26 16.50	0.02	-	-	-	30.70	-0.01	-	1
Mar-26 18.50	0.07	-	-	-	28.46	-0.03	-	3
Mar-26 20.00	0.15	-	-	-	26.79	-0.07	-	246
Mar-26 21.00	0.23	-	-	-	25.67	-0.10	-	118
Mar-26 24.00	0.80	-	-	-	22.32	-0.30	-	505
Mar-26 27.00	2.16	-	-	-	19.52	-0.64	-	11
Jun-26 18.50	0.17	-	-	-	26.16	-0.06	-	1
Jun-26 21.00	0.44	-	-	-	23.85	-0.15	-	50
Jun-26 22.00	0.63	-	-	-	22.92	-0.21	-	11
Jun-26 24.00	1.19	-	-	-	21.07	-0.36	-	8
Jun-26 25.00	1.58	-	-	-	20.15	-0.45	-	14
Jun-26 27.00	2.68	-	-	-	18.77	-0.65	-	10
Sep-26 19.00	0.34	-	-	-	24.23	-0.11	-	25
Sep-26 19.50	0.40	-	-	-	23.85	-0.13	-	25
Sep-26 20.00	0.47	-	-	-	23.48	-0.15	-	25
Sep-26 21.00	0.67	-	-	-	22.72	-0.20	-	26
Sep-26 22.00	0.91	-	-	-	21.96	-0.26	-	25
Sep-26 23.00	1.19	-	-	-	21.20	-0.33	-	25
Sep-26 24.00	1.57	-	-	-	20.44	-0.40	-	2
Mar-27 26.00	3.07	-	-	-	18.78	-0.57	-	190

	Previous Close	0.47		09/10/25
	OBRASCON HUARTE Close	0.48		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.13	-	-	-	46.32	0.95	-	10
Mar-26 0.30	0.19	-	-	-	44.68	0.96	-	10
Mar-26 0.39	0.11	-	-	-	44.37	0.81	-	50

	Previous Close	87.20		09/10/25
	PHARMA MAR Close	86.95		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 74.00	15.15	-	-	-	45.80	0.82	-	4
Dec-25 76.00	13.58	-	-	-	44.83	0.79	-	1
Dec-25 78.00	12.02	-	-	-	43.86	0.75	-	1
Dec-25 80.00	10.63	-	-	-	42.90	0.71	-	1
Dec-25 82.00	9.23	-	-	-	41.93	0.67	-	1
Dec-25 88.00	5.76	-	-	-	39.49	0.52	-	1
Dec-25 92.00	4.14	-	-	-	39.29	0.41	-	2
Dec-25 94.00	3.50	-	-	-	39.19	0.37	-	1
Dec-25 96.00	2.87	-	-	-	39.09	0.32	-	2
Dec-25 98.00	2.42	-	-	-	38.99	0.28	-	1
Dec-25 100.00	1.97	-	-	-	38.89	0.24	-	1
Mar-26 76.00	17.04	-	-	-	47.01	0.73	-	1
Mar-26 78.00	15.71	-	-	-	46.47	0.70	-	2
Mar-26 80.00	14.41	-	-	-	45.92	0.68	-	2
Mar-26 82.00	13.29	-	-	-	45.38	0.65	-	1
Mar-26 100.00	5.46	-	-	-	42.03	0.37	-	1
Jun-26 64.00	27.24	-	-	-	47.14	0.84	-	1
Jun-26 68.00	24.32	-	-	-	46.45	0.81	-	1
Jun-26 70.00	22.87	-	-	-	46.10	0.79	-	1
Jun-26 72.00	21.60	-	-	-	45.76	0.76	-	1
Jun-26 76.00	19.05	-	-	-	45.07	0.72	-	1
Jun-26 100.00	8.00	-	-	-	42.08	0.43	-	1
Jun-26 120.00	3.37	-	-	-	40.39	0.23	-	1
Sep-26 92.00	12.64	10.72	10.72	10.72	42.53	0.54	1	1
Sep-26 120.00	4.97	-	-	-	41.13	0.28	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 90.00	4.08	-	-	-	43.11	-0.69	-	1
Dec-25 21.00	-	-	-	-	71.25	-	-	45
Dec-25 22.00	-	-	-	-	70.76	-	-	45
Dec-25 23.00	-	-	-	-	70.28	-	-	15
Dec-25 24.00	-	-	-	-	69.80	-	-	20
Dec-25 25.00	-	-	-	-	69.31	-	-	10
Dec-25 26.00	-	-	-	-	68.83	-	-	15
Dec-25 78.00	2.76	-	-	-	43.71	-0.25	-	4
Dec-25 82.00	3.95	-	-	-	41.78	-0.33	-	1
Dec-25 84.00	4.70	-	-	-	40.81	-0.38	-	3
Dec-25 120.00	33.07	-	-	-	37.74	-0.98	-	1
Mar-26 27.00	0.01	-	-	-	60.19	-	-	5
Mar-26 80.00	6.77	-	-	-	45.76	-0.33	-	1
Mar-26 110.00	25.27	-	-	-	40.34	-0.77	-	1
Jun-26 78.00	7.96	-	-	-	45.26	-0.31	-	1
Sep-26 80.00	10.85	10.42	10.42	10.42	44.56	-0.34	1	1
Sep-26 88.00	14.81	-	-	-	43.63	-0.42	-	3

	Previous Close	14.32		09/10/25
	PUIG Close	13.36		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 10.50	2.86	3.20	3.20	3.20	34.09	1.00	1	-
Oct-25 11.00	2.36	2.50	2.50	2.50	33.19	1.00	1	-
Oct-25 12.00	1.37	1.50	1.50	1.50	31.39	0.99	1	-
Oct-25 14.50	-	-	-	-	27.58	0.02	-	20
Oct-25 16.00	-	-	-	-	25.79	-	-	5
Nov-25 14.50	0.17	-	-	-	29.29	0.23	-	15
Nov-25 15.00	0.09	-	-	-	28.70	0.14	-	5
Nov-25 16.50	0.01	-	-	-	26.90	0.01	-	5
Nov-25 18.00	-	-	-	-	25.10	-	-	10
Dec-25 10.00	3.43	3.60	3.60	3.60	37.07	0.97	2	2
Dec-25 14.50	0.33	0.42	0.42	0.42	30.49	0.30	5	5
Dec-25 15.00	0.21	0.35	0.35	0.35	30.03	0.22	8	265
Dec-25 15.50	0.13	-	-	-	29.56	0.15	-	15
Dec-25 19.00	-	-	-	-	26.33	-	-	1
Mar-26 11.00	2.91	-	-	-	41.44	0.81	-	1
Mar-26 11.50	2.55	-	-	-	40.89	0.76	-	1
Mar-26 13.50	1.37	1.60	1.60	1.60	38.82	0.55	2	2
Mar-26 14.50	0.98	-	-	-	38.57	0.44	-	70
Mar-26 15.00	0.82	-	-	-	38.44	0.39	-	1
Mar-26 15.50	0.67	-	-	-	38.32	0.34	-	1
Mar-26 16.00	0.56	-	-	-	38.19	0.29	-	3
Mar-26 16.50	0.45	-	-	-	38.07	0.25	-	2
Mar-26 19.00	0.15	-	-	-	37.44	0.10	-	1
Jun-26 13.00	1.75	-	-	-	35.48	0.61	-	17
Jun-26 14.00	1.30	-	-	-	35.11	0.51	-	14
Jun-26 15.00	0.95	-	-	-	34.96	0.41	-	1
Jun-26 16.00	0.68	-	-	-	34.81	0.32	-	12
Jun-27 15.50	1.12	-	-	-	28.69	0.41	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.50	0.28	-	-	-	26.43	-0.59	-	1
Oct-25 14.00	0.66	-	-	-	25.83	-0.89	-	15
Nov-25 12.50	0.21	0.32	0.32	0.22	30.29	-0.24	4	16
Nov-25 13.00	0.36	0.33	0.50	0.33	29.38	-0.37	12	33
Nov-25 13.50	0.59	0.66	0.69	0.50	28.55	-0.52	12	17
Nov-25 14.00	0.89	-	-	-	27.95	-0.66	-	5
Nov-25 14.50	1.26	-	-	-	27.35	-0.80	-	2
Nov-25 15.00	1.69	-	-	-	26.76	-0.89	-	2
Nov-25 15.50	2.15	-	-	-	26.16	-0.96	-	5
Dec-25 11.50	0.13	0.15	0.15	0.10	32.25	-0.13	2	2
Dec-25 12.00	0.22	-	-	-	31.43	-0.19	-	5
Dec-25 12.50	0.34	-	-	-	30.61	-0.28	-	30
Dec-25 13.00	0.51	0.46	0.46	0.46	29.78	-0.38	2	1,547
Dec-25 13.50	0.74	-	-	-	29.06	-0.50	-	933
Dec-25 14.00	1.03	-	-	-	28.60	-0.61	-	833
Dec-25 14.50	1.38	-	-	-	28.14	-0.72	-	2
Dec-25 15.00	1.77	-	-	-	27.68	-0.81	-	5
Dec-25 15.50	2.20	-	-	-	27.21	-0.89	-	55
Dec-25 16.00	2.66	-	-	-	26.75	-0.94	-	20
Mar-26 12.00	0.64	-	-	-	36.45	-0.28	-	1
Mar-26 12.50	0.81	-	-	-	35.90	-0.33	-	1
Mar-26 13.00	1.03	0.97	0.97	0.95	35.36	-0.40	13	15
Mar-26 13.50	1.27	0.90	0.90	0.90	34.93	-0.46	4	41
Mar-26 14.00	1.56	-	-	-	34.80	-0.52	-	113
Mar-26 14.50	1.87	-	-	-	34.68	-0.59	-	37
Mar-26 15.00	2.22	2.17	2.17	2.17	34.55	-0.64	5	20
Mar-26 15.50	2.59	2.54	2.54	2.54	34.43	-0.70	4	5
Mar-26 16.00	2.97	-	-	-	34.30	-0.75	-	4
Mar-26 16.50	3.39	-	-	-	34.18	-0.79	-	6
Mar-26 17.50	4.26	-	-	-	33.93	-0.87	-	17
Jun-26 11.50	0.71	0.70	0.70	0.64	33.54	-0.27	2	3
Jun-26 12.00	0.88	-	-	-	33.17	-0.32	-	2,168
Jun-26 13.00	1.32	1.30	1.30	1.30	32.42	-0.43	6	16
Jun-26 13.50	1.60	1.50	1.50	1.50	32.13	-0.49	36	55
Jun-26 14.00	1.89	-	-	-	32.05	-0.54	-	6
Jun-26 14.50	2.23	-	-	-	31.98	-0.59	-	140
Jun-26 15.00	2.57	-	-	-	31.90	-0.64	-	40
Jun-26 16.00	3.33	-	-	-	31.75	-0.73	-	100
Jun-26 16.50	3.74	-	-	-	31.68	-0.77	-	1
Jun-26 17.00	4.16	-	-	-	31.61	-0.80	-	10
Sep-26 12.00	1.01	-	-	-	31.59	-0.33	-	5
Sep-26 12.50	1.23	-	-	-	31.29	-0.37	-	5
Sep-26 13.00	1.46	1.50	1.50	1.50	31.00	-0.43	1	1
Sep-26 13.50	1.75	-	-	-	30.77	-0.48	-	1
Dec-26 12.50	1.30	1.40	1.40	1.00	29.70	-0.37	4	4
Jun-27 16.00	3.80	-	-	-	27.40	-0.66	-	311
Jun-27 21.00	8.02	7.80	7.80	7.80	27.15	-0.89	4	16

	Previous Close	16.22		09/10/25
	REDEIA Close	16.35		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 16.50	0.11	-	-	-	17.12	0.37	-	2
Nov-25 16.50	0.33	-	-	-	16.85	0.46	-	2
Nov-25 17.00	0.16	-	-	-	16.79	0.27	-	5
Dec-25 15.50	1.07	-	-	-	17.21	0.78	-	5
Dec-25 16.00	0.72	-	-	-	17.04	0.65	-	45
Dec-25 16.50	0.45	-	-	-	16.91	0.49	-	1
Dec-25 17.00	0.26	-	-	-	16.86	0.33	-	48
Dec-25 17.50	0.14	-	-	-	16.81	0.20	-	23
Dec-25 18.00	0.07	-	-	-	16.76	0.11	-	17
Dec-25 18.50	0.03	-	-	-	16.71	0.06	-	2
Dec-25 19.50	-	-	-	-	16.61	0.01	-	1
Dec-25 20.00	-	-	-	-	16.56	-	-	1
Mar-26 16.00	0.83	-	-	-	15.21	0.62	-	3
Mar-26 16.50	0.57	-	-	-	15.13	0.49	-	50
Mar-26 17.00	0.38	-	-	-	15.09	0.36	-	2
Mar-26 17.50	0.24	-	-	-	15.05	0.26	-	11
Mar-26 18.00	0.15	-	-	-	15.01	0.17	-	2
Mar-26 18.50	0.08	-	-	-	14.96	0.11	-	10
Mar-26 19.50	0.02	-	-	-	14.88	0.04	-	2
Mar-26 20.00	0.01	-	-	-	14.84	0.02	-	1
Jun-26 16.50	0.72	-	-	-	14.40	0.50	-	24
Jun-26 17.50	0.37	-	-	-	14.36	0.31	-	2
Jun-26 18.00	0.25	-	-	-	14.34	0.23	-	10
Jun-26 18.50	0.16	-	-	-	14.32	0.17	-	1
Jun-26 19.00	0.11	-	-	-	14.30	0.12	-	10
Jun-26 20.00	0.04	-	-	-	14.26	0.05	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 16.00	0.03	-	-	-	14.18	-0.15	-	9
Oct-25 16.50	0.22	-	-	-	14.07	-0.66	-	4
Nov-25 16.50	0.37	-	-	-	13.48	-0.56	-	1
Dec-25 14.00	0.01	-	-	-	16.93	-0.02	-	4
Dec-25 14.50	0.02	-	-	-	16.76	-0.04	-	50
Dec-25 15.00	0.06	-	-	-	16.60	-0.10	-	16
Dec-25 15.50	0.15	-	-	-	16.44	-0.21	-	4
Dec-25 16.00	0.29	-	-	-	16.27	-0.35	-	629
Dec-25 16.50	0.52	-	-	-	16.14	-0.52	-	35
Dec-25 17.00	0.83	-	-	-	16.09	-0.69	-	14
Dec-25 17.50	1.22	-	-	-	16.04	-0.83	-	10
Dec-25 18.00	1.67	-	-	-	15.99	-0.93	-	7
Mar-26 15.50	0.32	-	-	-	15.00	-0.30	-	6
Mar-26 16.00	0.51	-	-	-	14.90	-0.42	-	22
Mar-26 16.50	0.77	-	-	-	14.82	-0.54	-	6
Mar-26 17.00	1.08	-	-	-	14.78	-0.66	-	1
Mar-26 18.00	1.87	-	-	-	14.70	-0.85	-	10
Mar-26 20.00	3.76	-	-	-	14.53	-0.99	-	4
Jun-26 15.50	0.44	-	-	-	14.94	-0.32	-	103
Jun-26 16.00	0.64	-	-	-	14.87	-0.42	-	22
Sep-26 13.00	0.09	-	-	-	15.17	-0.08	-	6
Sep-26 13.50	0.15	-	-	-	15.12	-0.13	-	7
Sep-26 14.00	0.25	-	-	-	15.07	-0.18	-	1
Sep-26 16.00	1.01	-	-	-	14.87	-0.51	-	4
Sep-26 16.50	1.30	-	-	-	14.82	-0.59	-	1
Dec-26 18.00	2.46	-	-	-	14.83	-0.78	-	1
Dec-28 13.00	0.79	-	-	-	16.13	-0.28	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.51	-	-	-	16.14	-0.51	-	5
Dec-25 18.00	1.64	-	-	-	15.99	-0.89	-	4

	Previous Close	14.90		09/10/25
	REPSOL Close	14.58		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.50	2.08	-	-	-	31.25	1.00	-	3
Oct-25 13.50	1.09	-	-	-	28.51	0.97	-	5
Oct-25 14.00	0.63	-	-	-	27.14	0.85	-	7
Oct-25 14.50	0.27	0.35	0.35	0.35	25.77	0.57	20	43
Oct-25 15.00	0.07	0.12	0.12	0.12	24.91	0.23	1	6,831
Oct-25 15.50	0.01	-	-	-	24.14	0.04	-	73
Oct-25 16.00	-	-	-	-	23.38	-	-	111
Oct-25 16.50	-	-	-	-	22.61	-	-	10
Oct-25 w4 16.00	0.01	-	-	-	22.91	0.02	-	45
Oct-25 w5 16.00	0.02	-	-	-	23.03	0.05	-	60
Nov-25 13.50	1.27	-	-	-	28.39	0.80	-	150
Nov-25 14.00	0.89	-	-	-	26.97	0.69	-	365
Nov-25 14.50	0.57	-	-	-	25.55	0.55	-	11
Nov-25 15.00	0.33	-	-	-	24.69	0.39	-	77
Nov-25 15.50	0.17	0.18	0.22	0.18	23.92	0.25	32	2,610
Nov-25 16.00	0.08	-	-	-	23.16	0.13	-	47
Nov-25 16.50	0.03	-	-	-	22.39	0.06	-	6
Nov-25 17.00	0.01	-	-	-	21.62	0.02	-	10
Dec-25 8.00	6.61	-	-	-	42.64	1.00	-	18
Dec-25 9.00	5.61	-	-	-	39.90	1.00	-	1
Dec-25 10.50	4.13	-	-	-	35.78	0.99	-	2
Dec-25 11.50	3.16	-	-	-	33.04	0.96	-	234
Dec-25 12.00	2.69	-	-	-	31.67	0.93	-	21,173
Dec-25 12.50	2.23	-	-	-	30.29	0.89	-	410
Dec-25 13.00	1.79	-	-	-	28.92	0.84	-	17,400
Dec-25 13.50	1.39	-	-	-	27.55	0.76	-	101
Dec-25 14.00	1.02	1.09	1.09	1.09	26.18	0.67	5	6,175
Dec-25 14.50	0.71	0.77	0.77	0.77	24.81	0.55	2	341
Dec-25 15.00	0.46	0.47	0.47	0.47	24.06	0.43	10	343
Dec-25 15.50	0.28	-	-	-	23.42	0.31	-	338
Dec-25 16.00	0.16	-	-	-	22.77	0.20	-	257
Dec-25 16.50	0.08	-	-	-	22.13	0.12	-	114
Dec-25 17.00	0.04	-	-	-	21.49	0.06	-	266
Dec-25 17.50	0.01	-	-	-	20.85	0.03	-	21
Dec-25 18.00	-	-	-	-	20.21	0.01	-	65
Dec-25 18.50	-	-	-	-	19.57	-	-	2
Dec-25 19.00	-	-	-	-	18.93	-	-	5
Mar-26 10.00	4.64	-	-	-	34.84	0.98	-	5
Mar-26 10.50	4.16	-	-	-	33.64	0.97	-	2
Mar-26 11.00	3.68	-	-	-	32.43	0.96	-	3
Mar-26 12.00	2.75	-	-	-	30.03	0.90	-	14
Mar-26 12.50	2.32	-	-	-	28.83	0.86	-	150
Mar-26 13.00	1.91	-	-	-	27.63	0.80	-	289
Mar-26 13.50	1.52	-	-	-	26.43	0.73	-	165
Mar-26 14.00	1.17	-	-	-	25.23	0.64	-	489
Mar-26 14.50	0.86	-	-	-	24.03	0.55	-	100
Mar-26 15.00	0.62	-	-	-	23.30	0.45	-	100
Mar-26 15.50	0.43	-	-	-	22.64	0.35	-	631
Mar-26 16.00	0.28	-	-	-	21.99	0.25	-	234
Mar-26 16.50	0.17	-	-	-	21.34	0.18	-	335
Mar-26 17.00	0.10	-	-	-	20.69	0.12	-	25
Mar-26 18.00	0.03	-	-	-	19.39	0.04	-	150
Jun-26 9.00	5.62	-	-	-	34.28	0.99	-	2
Jun-26 10.00	4.65	-	-	-	32.24	0.98	-	2
Jun-26 11.00	3.70	-	-	-	30.21	0.94	-	90
Jun-26 12.00	2.80	-	-	-	28.17	0.87	-	102
Jun-26 12.50	2.38	-	-	-	27.15	0.82	-	19
Jun-26 13.00	1.99	-	-	-	26.14	0.76	-	377
Jun-26 14.00	1.30	-	-	-	24.10	0.61	-	2,846
Jun-26 15.00	0.78	-	-	-	22.59	0.45	-	66
Jun-26 15.50	0.59	-	-	-	22.19	0.37	-	120
Jun-26 16.00	0.44	0.55	0.55	0.55	21.79	0.30	20	200
Jun-26 16.50	0.32	-	-	-	21.39	0.24	-	110
Jun-26 17.50	0.16	-	-	-	20.59	0.14	-	10
Jun-26 18.00	0.10	-	-	-	20.19	0.10	-	200
Sep-26 7.00	7.61	-	-	-	38.00	1.00	-	1
Sep-26 11.50	3.26	-	-	-	29.46	0.90	-	15
Sep-26 12.00	2.83	-	-	-	28.51	0.86	-	25
Sep-26 12.50	2.42	-	-	-	27.56	0.80	-	10
Sep-26 13.00	2.04	-	-	-	26.61	0.74	-	27
Sep-26 14.00	1.38	-	-	-	24.71	0.60	-	4
Sep-26 15.00	0.87	-	-	-	23.30	0.45	-	374
Sep-26 15.50	0.68	-	-	-	22.92	0.38	-	50
Sep-26 16.50	0.40	-	-	-	22.17	0.26	-	4
Sep-26 17.00	0.30	-	-	-	21.79	0.21	-	45
Sep-26 18.00	0.16	-	-	-	21.04	0.13	-	2
Sep-26 21.00	0.01	-	-	-	18.77	0.01	-	10
Dec-26 7.00	7.61	-	-	-	36.09	1.00	-	1
Dec-26 10.00	4.64	-	-	-	31.15	0.98	-	208
Dec-26 10.50	4.17	-	-	-	30.33	0.95	-	10
Dec-26 11.00	3.71	-	-	-	29.51	0.93	-	7,513
Dec-26 11.50	3.28	-	-	-	28.68	0.89	-	40
Dec-26 12.00	2.86	-	-	-	27.86	0.84	-	192
Dec-26 12.50	2.47	-	-	-	27.04	0.78	-	25
Dec-26 13.00	2.10	-	-	-	26.21	0.72	-	50
Dec-26 13.50	1.77	-	-	-	25.39	0.66	-	100
Dec-26 14.00	1.47	-	-	-	24.57	0.59	-	19,223
Dec-26 14.50	1.20	-	-	-	23.74	0.52	-	1
Dec-26 15.00	0.99	-	-	-	23.31	0.45	-	2
Dec-26 15.50	0.80	-	-	-	22.94	0.39	-	3,000
Dec-26 16.00	0.65	-	-	-	22.58	0.34	-	29
Dec-26 16.50	0.51	-	-	-	22.21	0.29	-	1
Dec-26 18.00	0.23	-	-	-	21.11	0.16	-	1
Mar-27 8.50	6.12	-	-	-	32.78	1.00	-	1
Mar-27 11.50	3.27	-	-	-	28.39	0.89	-	50
Mar-27 13.00	2.12	2.05	2.05	2.05	26.20	0.72	1	21
Mar-27 13.50	1.79	-	-	-	25.46	0.65	-	25
Mar-27 14.00	1.50	-	-	-	24.73	0.59	-	350
Mar-27 14.50	1.24	-	-	-	24.00	0.52	-	5
Mar-27 16.50	0.55	-	-	-	22.53	0.29	-	25
Mar-27 18.00	0.27	-	-	-	21.46	0.17	-	1
Mar-27 18.50	0.21	-	-	-	21.11	0.14	-	5
Mar-27 19.00	0.16	-	-	-	20.75	0.11	-	5
Mar-27 19.50	0.12	-	-	-	20.40	0.09	-	5
Jun-27 10.00	4.64	-	-	-	30.15	0.98	-	15
Jun-27 10.50	4.17	-	-	-	29.49	0.95	-	15
Jun-27 11.00	3.72	-	-	-	28.82	0.92	-	101
Jun-27 11.50	3.29	-	-	-	28.16	0.87	-	75
Jun-27 12.00	2.89	-	-	-	27.50	0.82	-	300
Jun-27 12.50	2.52	-	-	-	26.83	0.76	-	50
Jun-27 13.00	2.18	-	-	-	26.17	0.70	-	117
Jun-27 13.50	1.87	-	-	-	25.51	0.63	-	27
Jun-27 14.00	1.60	-	-	-	24.84	0.57	-	25
Jun-27 14.50	1.34	-	-	-	24.18	0.51	-	5,050
Jun-27 15.00	1.14	-	-	-	23.77	0.46	-	105
Jun-27 15.50	0.95	-	-	-	23.40	0.41	-	50
Jun-27 17.00	0.53	-	-	-	22.31	0.27	-	1,020
Jun-27 17.50	0.44	-	-	-	21.94	0.23	-	25
Sep-27 12.50	2.51	-	-	-	27.03	0.76	-	50
Sep-27 13.00	2.18	-	-	-	26.42	0.70	-	50
Dec-27 10.50	4.17	-	-	-	29.58	0.95	-	19
Dec-27 11.00	3.71	-	-	-	29.02	0.92	-	10,003
Dec-27 11.50	3.31	-	-	-	28.46	0.86	-	16
Dec-27 12.00	2.92	-	-	-	27.90	0.80	-	4
Dec-27 12.50	2.57	-	-	-	27.34	0.74	-	50
Dec-27 13.00	2.26	-	-	-	26.78	0.68	-	30
Dec-27 14.00	1.70	-	-	-	25.65	0.57	-	5,150
Dec-27 14.50	1.47	-	-	-	25.09	0.51	-	2,100
Dec-27 15.00	1.28	-	-	-	24.76	0.47	-	150
Dec-27 15.50	1.10	1.15	1.15	1.15	24.46	0.42	2	100
Dec-27 16.50	0.82	-	-	-	23.87	0.34	-	107
Dec-27 17.00	0.69	-	-	-	23.57	0.30	-	16
Dec-28 10.00	4.65	-	-	-	31.67	0.97	-	10,000
Dec-28 16.00	1.36	-	-	-	27.65	0.43	-	2,000
Dec-29 8.50	6.12	-	-	-	33.07	1.00	-	2
Dec-29 10.00	4.65	-	-	-	32.18	0.98	-	210
Dec-29 11.50	3.43	-	-	-	31.29	0.82	-	1
Dec-29 12.00	3.12	-	-	-	30.99	0.75	-	1
Dec-29 12.50	2.85	-	-	-	30.69	0.70	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.00	-	-	-	-	33.21	-	-	1
Oct-25 12.50	-	-	-	-	31.83	-	-	14
Oct-25 13.00	-	-	-	-	30.46	-	-	2
Oct-25 13.50	0.01	-	-	-	29.09	-0.04	-	40
Oct-25 14.00	0.05	-	-	-	27.72	-0.16	-	85
Oct-25 14.50	0.19	0.15	0.15	0.13	26.35	-0.44	11	490
Oct-25 15.00	0.49	0.27	0.27	0.27	25.49	-0.77	40	103
Oct-25 15.50	0.93	0.72	0.72	0.72	24.72	-0.96	40	15
Oct-25 16.00	1.43	-	-	-	23.96	-1.00	-	18
Oct-25 17.00	2.43	-	-	-	22.42	-1.00	-	4
Nov-25 12.00	0.02	-	-	-	32.06	-0.03	-	1
Nov-25 12.50	0.04	-	-	-	30.64	-0.06	-	6
Nov-25 13.00	0.08	0.12	0.12	0.12	29.23	-0.11	8	10
Nov-25 13.50	0.16	0.14	0.14	0.14	27.81	-0.19	1	18
Nov-25 14.00	0.27	0.23	0.23	0.23	26.39	-0.31	1	9
Nov-25 14.50	0.45	0.45	0.45	0.45	24.97	-0.45	1	11
Nov-25 15.00	0.72	-	-	-	24.11	-0.61	-	2
Nov-25 15.50	1.06	-	-	-	23.34	-0.76	-	6
Nov-25 16.00	1.47	-	-	-	22.58	-0.88	-	10
Dec-25 7.00	-	-	-	-	44.83	-	-	765
Dec-25 7.75	-	-	-	-	42.77	-	-	10
Dec-25 8.00	-	-	-	-	42.08	-	-	66
Dec-25 8.50	-	-	-	-	40.71	-	-	43
Dec-25 9.00	-	-	-	-	39.34	-	-	157
Dec-25 9.25	-	-	-	-	38.65	-	-	204
Dec-25 9.50	-	-	-	-	37.97	-	-	30
Dec-25 9.75	-	-	-	-	37.28	-0.01	-	822
Dec-25 10.00	0.01	-	-	-	36.60	-0.01	-	10,653
Dec-25 10.50	0.01	-	-	-	35.22	-0.01	-	22,551
Dec-25 11.00	0.02	-	-	-	33.85	-0.02	-	41,984
Dec-25 11.50	0.04	-	-	-	32.48	-0.04	-	5,342
Dec-25 12.00	0.06	-	-	-	31.11	-0.06	-	13,774
Dec-25 12.50	0.10	-	-	-	29.73	-0.10	-	15,200
Dec-25 13.00	0.16	0.14	0.14	0.14	28.36	-0.16	1	550
Dec-25 13.50	0.25	-	-	-	26.99	-0.23	-	5,167
Dec-25 14.00	0.38	-	-	-	25.62	-0.33	-	12
Dec-25 14.50	0.56	0.55	0.55	0.54	24.25	-0.45	9	207
Dec-25 15.00	0.82	0.77	0.77	0.71	23.50	-0.58	11	53
Dec-25 15.50	1.15	-	-	-	22.86	-0.71	-	2
Dec-25 16.00	1.53	1.42	1.42	1.42	22.21	-0.82	10	10
Dec-25 17.00	2.43	-	-	-	20.93	-0.97	-	1
Mar-26 7.50	-	-	-	-	37.87	-	-	8
Mar-26 7.75	0.01	-	-	-	37.27	-0.01	-	3
Mar-26 8.00	0.01	-	-	-	36.67	-0.01	-	3
Mar-26 8.50	0.01	-	-	-	35.47	-0.01	-	10
Mar-26 8.75	0.02	-	-	-	34.87	-0.01	-	7
Mar-26 9.00	0.02	-	-	-	34.27	-0.02	-	62
Mar-26 9.25	0.03	-	-	-	33.67	-0.02	-	172
Mar-26 9.50	0.03	-	-	-	33.07	-0.03	-	22
Mar-26 9.75	0.04	-	-	-	32.47	-0.03	-	7
Mar-26 10.00	0.05	-	-	-	31.87	-0.04	-	522
Mar-26 10.50	0.08	-	-	-	30.67	-0.06	-	1,707
Mar-26 11.00	0.11	-	-	-	29.46	-0.08	-	5,463
Mar-26 11.50	0.16	-	-	-	28.26	-0.11	-	485
Mar-26 12.00	0.22	-	-	-	27.06	-0.15	-	161
Mar-26 12.50	0.31	-	-	-	25.86	-0.21	-	196
Mar-26 13.00	0.42	0.40	0.40	0.40	24.66	-0.27	5	27
Mar-26 13.50	0.56	-	-	-	23.46	-0.35	-	44
Mar-26 14.00	0.74	0.72	0.72	0.72	22.26	-0.44	3	78
Mar-26 14.50	0.97	1.00	1.00	1.00	21.06	-0.54	10	10
Mar-26 15.00	1.27	-	-	-	20.33	-0.64	-	100
Mar-26 15.50	1.61	-	-	-	19.67	-0.74	-	100
Mar-26 16.00	2.00	-	-	-	19.02	-0.82	-	101
Mar-26 17.00	2.87	-	-	-	17.72	-0.94	-	100
Jun-26 8.25	0.03	-	-	-	33.69	-0.02	-	25
Jun-26 9.00	0.05	-	-	-	32.17	-0.03	-	20
Jun-26 9.25	0.06	-	-	-	31.66	-0.04	-	20
Jun-26 9.75	0.09	-	-	-	30.64	-0.05	-	1
Jun-26 10.00	0.11	-	-	-	30.13	-0.06	-	5,610
Jun-26 10.50	0.15	0.12	0.12	0.12	29.11	-0.08	20	3,072
Jun-26 11.00	0.20	-	-	-	28.10	-0.11	-	8,958
Jun-26 11.50	0.26	-	-	-	27.08	-0.14	-	110
Jun-26 12.00	0.35	-	-	-	26.06	-0.19	-	15,311
Jun-26 12.50	0.44	-	-	-	25.04	-0.23	-	399
Jun-26 13.00	0.58	0.54	0.54	0.54	24.03	-0.29	10	323
Jun-26 14.00	0.91	-	-	-	21.99	-0.43	-	112
Jun-26 14.50	1.14	-	-	-	20.97	-0.51	-	104
Jun-26 15.00	1.42	-	-	-	20.48	-0.60	-	210
Jun-26 15.50	1.75	-	-	-	20.08	-0.68	-	100
Jun-26 16.00	2.12	-	-	-	19.68	-0.76	-	100
Jun-26 16.50	2.52	-	-	-	19.28	-0.82	-	101
Jun-26 21.00	6.82	-	-	-	15.68	-1.00	-	1
Sep-26 6.75	0.02	-	-	-	34.57	-0.01	-	2
Sep-26 10.50	0.26	-	-	-	27.46	-0.13	-	5
Sep-26 11.50	0.42	-	-	-	25.56	-0.20	-	51
Sep-26 12.00	0.53	-	-	-	24.61	-0.24	-	225
Sep-26 12.50	0.66	-	-	-	23.66	-0.30	-	75
Sep-26 13.00	0.82	-	-	-	22.71	-0.36	-	7
Sep-26 13.50	1.00	-	-	-	21.76	-0.42	-	1
Sep-26 14.00	1.22	-	-	-	20.81	-0.49	-	40
Sep-26 16.00	2.50	2.48	2.48	2.48	18.64	-0.77	10	10
Dec-26 8.00	0.08	-	-	-	31.03	-0.04	-	9,500
Dec-26 8.75	0.12	-	-	-	29.79	-0.06	-	1
Dec-26 9.00	0.15	-	-	-	29.38	-0.07	-	13,015
Dec-26 9.50	0.19	-	-	-	28.56	-0.08	-	750
Dec-26 10.00	0.25	-	-	-	27.73	-0.11	-	34,060
Dec-26 10.50	0.32	-	-	-	26.91	-0.14	-	1,000
Dec-26 11.00	0.41	-	-	-	26.09	-0.17	-	15,621
Dec-26 11.50	0.51	-	-	-	25.26	-0.21	-	3,187
Dec-26 12.00	0.63	-	-	-	24.44	-0.25	-	15,760
Dec-26 12.50	0.77	-	-	-	23.62	-0.30	-	110
Dec-26 13.00	0.94	-	-	-	22.79	-0.36	-	12,000
Dec-26 13.50	1.12	-	-	-	21.97	-0.42	-	1
Dec-26 14.00	1.35	-	-	-	21.15	-0.48	-	1
Dec-26 14.50	1.59	1.60	1.60	1.53	20.32	-0.55	2	28
Dec-26 15.00	1.90	-	-	-	19.89	-0.62	-	4,000
Dec-26 19.50	5.68	-	-	-	16.60	-0.98	-	5
Mar-27 7.25	0.07	-	-	-	30.47	-0.03	-	4
Mar-27 8.00	0.11	-	-	-	29.37	-0.05	-	1
Mar-27 10.00	0.33	-	-	-	26.45	-0.14	-	245
Mar-27 11.50	0.66	-	-	-	24.25	-0.25	-	216
Mar-27 12.00	0.80	-	-	-	23.52	-0.29	-	210
Mar-27 12.50	0.97	-	-	-	22.79	-0.35	-	401
Mar-27 14.00	1.61	-	-	-	20.59	-0.52	-	75
Mar-27 14.50	1.88	-	-	-	19.86	-0.58	-	100
Mar-27 15.00	2.19	-	-	-	19.45	-0.64	-	50
Mar-27 15.50	2.54	-	-	-	19.09	-0.70	-	25
Mar-27 16.00	2.91	-	-	-	18.74	-0.75	-	75
Mar-27 16.50	3.30	-	-	-	18.39	-0.80	-	25
Jun-27 8.00	0.13	-	-	-	28.22	-0.05	-	25,000
Jun-27 9.50	0.29	-	-	-	26.23	-0.12	-	40
Jun-27 10.50	0.47	-	-	-	24.91	-0.18	-	2
Jun-27 11.50	0.71	-	-	-	23.58	-0.25	-	80
Jun-27 12.00	0.85	-	-	-	22.92	-0.30	-	210
Jun-27 12.50	1.03	-	-	-	22.25	-0.35	-	200
Jun-27 13.00	1.22	-	-	-	21.59	-0.40	-	5,025
Jun-27 13.50	1.44	-	-	-	20.93	-0.45	-	183
Jun-27 14.00	1.67	-	-	-	20.26	-0.51	-	38
Jun-27 16.00	2.95	-	-	-	18.46	-0.74	-	25
Sep-27 10.50	0.59	-	-	-	24.36	-0.21	-	100
Sep-27 11.00	0.73	-	-	-	23.75	-0.25	-	100
Sep-27 11.50	0.87	-	-	-	23.15	-0.29	-	100
Sep-27 12.00	1.05	-	-	-	22.54	-0.34	-	104
Sep-27 14.00	1.96	-	-	-	20.12	-0.54	-	25
Sep-27 14.50	2.24	-	-	-	19.51	-0.60	-	100
Dec-27 7.75	0.16	-	-	-	26.60	-0.06	-	234
Dec-27 8.00	0.18	-	-	-	26.32	-0.07	-	23,000
Dec-27 9.00	0.31	-	-	-	25.20	-0.12	-	7,002
Dec-27 9.75	0.45	-	-	-	24.36	-0.16	-	40
Dec-27 10.00	0.50	-	-	-	24.08	-0.17	-	11,000
Dec-27 10.50	0.62	-	-	-	23.52	-0.21	-	12,938
Dec-27 11.00	0.76	-	-	-	22.96	-0.25	-	27,629
Dec-27 12.00	1.08	-	-	-	21.84	-0.33	-	1
Dec-27 13.00	1.49	-	-	-	20.72	-0.43	-	231
Dec-27 14.00	1.98	-	-	-	19.59	-0.54	-	15,000
Dec-27 14.50	2.27	-	-	-	19.03	-0.59	-	3
Dec-27 15.00	2.59	-	-	-	18.70	-0.65	-	7,001
Dec-28 9.00	0.61	-	-	-	25.58	-0.17	-	40,500
Dec-28 10.00	0.90	-	-	-	24.80	-0.23	-	10,000
Dec-28 11.50	1.45	-	-	-	23.63	-0.34	-	1,000
Dec-28 15.00	3.33	-	-	-	21.10	-0.62	-	28,500
Jun-29 11.00	1.51	-	-	-	24.80	-0.32	-	140
Dec-29 7.75	0.58	-	-	-	26.89	-0.14	-	30,000
Dec-29 8.00	0.64	-	-	-	26.74	-0.16	-	17,000
Dec-29 11.00	1.70	-	-	-	24.96	-0.34	-	20,000
Dec-29 11.50	1.95	-	-	-	24.66	-0.37	-	17,000
Dec-29 12.50	2.44	-	-	-	24.06	-0.44	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.00	2.58	-	-	-	32.63	1.00	-	10
Oct-25 13.50	1.09	-	-	-	28.51	0.97	-	49
Oct-25 14.50	0.27	-	-	-	25.77	0.57	-	20
Oct-25 15.00	0.07	-	-	-	24.91	0.23	-	4
Nov-25 13.50	1.27	-	-	-	28.39	0.80	-	20
Nov-25 14.00	0.89	-	-	-	26.97	0.69	-	5
Dec-25 9.50	5.12	-	-	-	38.53	0.99	-	2
Dec-25 10.00	4.62	-	-	-	37.16	0.99	-	1
Dec-25 14.00	1.02	-	-	-	26.18	0.67	-	7
Dec-25 14.50	0.70	-	-	-	24.81	0.55	-	1
Dec-25 15.50	0.28	-	-	-	23.42	0.31	-	3,029
Mar-26 9.00	5.19	-	-	-	37.24	0.97	-	11
Mar-26 9.50	4.72	-	-	-	36.04	0.95	-	1
Mar-26 10.00	4.24	-	-	-	34.84	0.94	-	2
Mar-26 11.00	3.33	-	-	-	32.43	0.89	-	7
Mar-26 14.00	1.05	-	-	-	25.23	0.56	-	51
Mar-26 14.50	0.77	-	-	-	24.03	0.48	-	1
Mar-26 16.00	0.26	-	-	-	21.99	0.23	-	10
Jun-26 14.00	1.26	-	-	-	24.10	0.57	-	1
Jun-26 14.50	0.98	-	-	-	23.08	0.50	-	1
Jun-26 15.00	0.77	-	-	-	22.59	0.43	-	1
Jun-26 16.00	0.44	-	-	-	21.79	0.29	-	3
Sep-26 14.00	1.22	-	-	-	24.71	0.52	-	1
Sep-26 14.50	0.98	-	-	-	23.76	0.45	-	1
Dec-26 17.00	0.39	-	-	-	21.85	0.23	-	7
Dec-27 12.00	2.58	-	-	-	27.90	0.64	-	15,000
Dec-27 16.00	0.91	-	-	-	24.16	0.34	-	7
Dec-28 15.25	1.50	-	-	-	27.89	0.42	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 15.00	0.49	-	-	-	25.49	-0.77	-	10
Nov-25 14.00	0.27	-	-	-	26.39	-0.30	-	40
Nov-25 14.50	0.45	0.37	0.37	0.37	24.97	-0.45	10	10
Dec-25 9.00	-	-	-	-	39.34	-	-	50
Dec-25 9.50	-	-	-	-	37.97	-	-	1
Dec-25 11.00	0.02	-	-	-	33.85	-0.02	-	20
Dec-25 11.50	0.04	-	-	-	32.48	-0.04	-	3,009
Dec-25 13.00	0.16	-	-	-	28.36	-0.16	-	1
Dec-25 13.50	0.25	-	-	-	26.99	-0.23	-	370
Dec-25 16.00	1.51	-	-	-	22.21	-0.80	-	20
Dec-25 16.50	1.94	-	-	-	21.57	-0.88	-	25
Dec-25 17.50	2.87	-	-	-	20.29	-0.97	-	2
Mar-26 9.50	0.04	-	-	-	33.07	-0.03	-	2
Mar-26 9.75	0.04	-	-	-	32.47	-0.03	-	1
Mar-26 11.00	0.11	-	-	-	29.46	-0.08	-	7
Mar-26 13.50	0.56	-	-	-	23.46	-0.34	-	30
Jun-26 12.00	0.34	-	-	-	26.06	-0.18	-	13
Jun-26 13.00	0.57	-	-	-	24.03	-0.28	-	15
Jun-26 15.00	1.39	-	-	-	20.48	-0.57	-	1
Sep-26 11.00	0.33	-	-	-	26.51	-0.15	-	600
Dec-26 10.00	0.25	-	-	-	27.73	-0.11	-	7
Dec-26 11.00	0.40	-	-	-	26.09	-0.17	-	1
Mar-27 11.50	0.65	-	-	-	24.25	-0.24	-	1
Dec-28 15.25	3.44	-	-	-	21.02	-0.59	-	750

	Previous Close	3.69		09/10/25
	SACYR Close	3.71		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.63	-	-	-	19.22	0.99	-	20
Dec-25 3.20	0.53	-	-	-	19.17	0.97	-	10
Dec-25 3.30	0.44	-	-	-	19.13	0.93	-	10
Mar-26 3.10	0.64	-	-	-	19.23	0.96	-	5
Mar-26 3.30	0.46	-	-	-	19.14	0.88	-	10
Mar-26 3.50	0.30	-	-	-	19.05	0.73	-	10
Mar-26 3.60	0.24	-	-	-	19.00	0.64	-	10
Jun-26 3.20	0.56	-	-	-	19.76	0.87	-	10
Jun-26 3.70	0.24	-	-	-	19.54	0.54	-	10
Jun-26 3.80	0.19	-	-	-	19.53	0.47	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	-	-	-	-	21.83	-0.01	-	10
Dec-25 3.80	0.18	-	-	-	21.50	-0.57	-	6
Jun-26 3.60	0.22	-	-	-	21.84	-0.42	-	10

	Previous Close	8.76		09/10/25
	SANTANDER Close	8.65		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 6.00	2.65	-	-	-	45.52	1.00	-	5
Oct-25 6.25	2.40	-	-	-	43.97	1.00	-	30
Oct-25 6.50	2.15	-	-	-	42.43	1.00	-	10
Oct-25 7.00	1.65	-	-	-	39.35	1.00	-	150
Oct-25 7.50	1.15	-	-	-	36.26	1.00	-	25
Oct-25 8.00	0.66	-	-	-	33.18	0.95	-	504
Oct-25 8.25	0.43	-	-	-	31.64	0.85	-	4
Oct-25 8.50	0.24	-	-	-	30.10	0.66	-	43
Oct-25 8.75	0.11	-	-	-	29.11	0.40	-	56
Oct-25 9.00	0.04	-	-	-	28.90	0.18	-	5,000
Oct-25 9.25	0.01	-	-	-	28.70	0.06	-	18
Nov-25 6.75	1.91	-	-	-	40.02	0.99	-	5
Nov-25 7.00	1.66	-	-	-	38.48	0.98	-	150
Nov-25 7.75	0.96	-	-	-	33.85	0.87	-	1
Nov-25 8.00	0.75	-	-	-	32.31	0.80	-	6
Nov-25 8.50	0.39	-	-	-	29.23	0.58	-	1
Nov-25 8.75	0.25	-	-	-	28.23	0.45	-	11
Nov-25 9.00	0.16	-	-	-	28.02	0.33	-	15
Nov-25 9.25	0.10	-	-	-	27.81	0.22	-	510
Nov-25 10.00	0.02	-	-	-	27.17	0.05	-	8
Dec-25 3.90	4.75	-	-	-	56.29	1.00	-	2
Dec-25 4.00	4.65	-	-	-	55.70	1.00	-	25,001
Dec-25 4.10	4.55	-	-	-	55.11	1.00	-	6
Dec-25 4.20	4.45	-	-	-	54.52	1.00	-	10,001
Dec-25 4.40	4.25	-	-	-	53.34	1.00	-	168
Dec-25 4.50	4.15	-	-	-	52.75	1.00	-	15,500
Dec-25 4.60	4.05	-	-	-	52.16	1.00	-	155
Dec-25 4.80	3.85	-	-	-	50.98	1.00	-	622
Dec-25 4.90	3.75	-	-	-	50.39	1.00	-	16
Dec-25 5.00	3.65	-	-	-	49.80	1.00	-	10,003
Dec-25 5.25	3.40	-	-	-	48.33	1.00	-	35
Dec-25 5.50	3.15	-	-	-	46.85	1.00	-	204
Dec-25 5.75	2.90	-	-	-	45.38	1.00	-	245
Dec-25 6.00	2.66	-	-	-	43.90	1.00	-	1,337
Dec-25 6.25	2.41	-	-	-	42.43	0.99	-	10,020
Dec-25 6.50	2.16	-	-	-	40.95	0.98	-	32
Dec-25 6.75	1.92	-	-	-	39.48	0.97	-	175
Dec-25 7.00	1.68	1.70	1.70	1.70	38.00	0.94	25	237
Dec-25 7.25	1.45	-	-	-	36.53	0.91	-	175
Dec-25 7.50	1.22	-	-	-	35.06	0.87	-	45,024
Dec-25 7.75	1.01	-	-	-	33.58	0.81	-	303
Dec-25 8.00	0.82	-	-	-	32.11	0.73	-	50,228
Dec-25 8.25	0.63	-	-	-	30.63	0.65	-	1,747
Dec-25 8.50	0.47	-	-	-	29.16	0.56	-	163
Dec-25 8.75	0.35	-	-	-	28.20	0.46	-	16
Dec-25 9.00	0.25	0.31	0.31	0.31	27.98	0.37	3	731
Dec-25 9.25	0.18	-	-	-	27.76	0.29	-	22
Dec-25 9.50	0.12	-	-	-	27.53	0.21	-	1
Dec-25 9.75	0.08	-	-	-	27.31	0.15	-	10
Dec-25 10.00	0.05	-	-	-	27.09	0.11	-	5
Mar-26 3.60	5.05	-	-	-	50.16	1.00	-	215
Mar-26 4.00	4.65	-	-	-	48.48	1.00	-	11
Mar-26 4.20	4.45	-	-	-	47.64	1.00	-	25
Mar-26 4.40	4.25	-	-	-	46.80	1.00	-	10
Mar-26 4.60	4.05	-	-	-	45.95	1.00	-	14
Mar-26 4.70	3.95	-	-	-	45.53	1.00	-	25
Mar-26 4.80	3.85	-	-	-	45.11	1.00	-	25
Mar-26 4.90	3.75	-	-	-	44.69	1.00	-	25
Mar-26 5.00	3.65	-	-	-	44.27	1.00	-	42
Mar-26 5.50	3.16	-	-	-	42.17	0.98	-	1
Mar-26 5.75	2.92	-	-	-	41.12	0.97	-	15
Mar-26 6.00	2.68	-	-	-	40.07	0.95	-	29
Mar-26 6.25	2.45	-	-	-	39.02	0.93	-	31
Mar-26 6.50	2.22	-	-	-	37.97	0.90	-	35
Mar-26 6.75	2.01	-	-	-	36.92	0.87	-	300
Mar-26 7.00	1.79	-	-	-	35.87	0.84	-	7,670
Mar-26 7.25	1.59	-	-	-	34.82	0.80	-	150
Mar-26 7.50	1.39	-	-	-	33.77	0.77	-	40
Mar-26 7.75	1.22	-	-	-	32.72	0.72	-	20
Mar-26 8.00	1.04	-	-	-	31.67	0.67	-	578
Mar-26 8.25	0.88	-	-	-	30.62	0.62	-	163
Mar-26 8.50	0.72	-	-	-	29.57	0.56	-	1,484
Mar-26 8.75	0.60	-	-	-	28.87	0.50	-	10
Mar-26 9.00	0.49	-	-	-	28.66	0.44	-	10
Mar-26 11.00	0.07	-	-	-	27.05	0.10	-	5
Jun-26 3.10	5.55	-	-	-	48.65	1.00	-	3
Jun-26 3.70	4.95	-	-	-	46.54	1.00	-	100
Jun-26 4.30	4.35	-	-	-	44.44	1.00	-	22
Jun-26 4.60	4.05	-	-	-	43.39	1.00	-	5
Jun-26 4.80	3.85	-	-	-	42.69	1.00	-	25
Jun-26 4.90	3.76	-	-	-	42.33	0.99	-	1
Jun-26 5.00	3.66	-	-	-	41.98	0.99	-	125
Jun-26 5.50	3.18	-	-	-	40.23	0.96	-	3,750
Jun-26 6.00	2.72	-	-	-	38.48	0.92	-	5
Jun-26 6.25	2.50	-	-	-	37.60	0.89	-	3,735
Jun-26 6.50	2.29	-	-	-	36.72	0.87	-	23
Jun-26 6.75	2.08	-	-	-	35.84	0.84	-	10,000
Jun-26 7.00	1.88	-	-	-	34.97	0.81	-	91
Jun-26 7.25	1.69	-	-	-	34.09	0.78	-	101
Jun-26 7.50	1.51	-	-	-	33.21	0.74	-	148
Jun-26 7.75	1.33	-	-	-	32.34	0.71	-	150
Jun-26 8.00	1.17	-	-	-	31.46	0.66	-	22,548
Jun-26 8.25	1.01	-	-	-	30.58	0.62	-	1
Jun-26 8.50	0.86	-	-	-	29.71	0.57	-	10
Jun-26 8.75	0.74	-	-	-	29.10	0.52	-	13
Jun-26 9.00	0.63	0.68	0.68	0.68	28.88	0.47	1	330
Jun-26 9.25	0.54	-	-	-	28.66	0.42	-	190
Jun-26 9.50	0.45	-	-	-	28.43	0.38	-	7
Sep-26 4.20	4.45	-	-	-	42.67	1.00	-	1
Sep-26 4.50	4.15	-	-	-	41.76	1.00	-	2
Sep-26 4.60	4.05	-	-	-	41.45	0.99	-	25
Sep-26 4.70	3.96	-	-	-	41.15	0.99	-	50
Sep-26 4.80	3.86	-	-	-	40.85	0.99	-	25
Sep-26 4.90	3.76	-	-	-	40.54	0.98	-	25
Sep-26 5.00	3.67	-	-	-	40.24	0.98	-	25
Sep-26 6.25	2.56	-	-	-	36.43	0.87	-	5
Sep-26 6.50	2.36	-	-	-	35.67	0.84	-	16
Sep-26 7.50	1.61	-	-	-	32.62	0.72	-	70
Sep-26 9.00	0.76	-	-	-	28.78	0.49	-	1
Sep-26 9.50	0.59	-	-	-	28.28	0.41	-	3
Sep-26 9.75	0.50	-	-	-	28.02	0.37	-	5,005
Sep-26 10.00	0.43	-	-	-	27.77	0.33	-	4
Dec-26 3.00	5.65	-	-	-	44.90	1.00	-	1
Dec-26 3.50	5.15	-	-	-	43.53	1.00	-	6
Dec-26 3.60	5.05	-	-	-	43.25	1.00	-	5
Dec-26 3.70	4.95	-	-	-	42.98	1.00	-	5
Dec-26 3.80	4.85	-	-	-	42.71	1.00	-	5
Dec-26 3.90	4.75	-	-	-	42.43	1.00	-	5
Dec-26 4.00	4.65	-	-	-	42.16	1.00	-	25,100
Dec-26 4.40	4.25	-	-	-	41.06	1.00	-	50
Dec-26 4.50	4.15	-	-	-	40.79	1.00	-	1
Dec-26 4.60	4.05	-	-	-	40.52	0.99	-	82
Dec-26 4.70	3.96	-	-	-	40.24	0.99	-	50
Dec-26 4.80	3.86	-	-	-	39.97	0.98	-	15,050
Dec-26 4.90	3.76	-	-	-	39.70	0.98	-	50
Dec-26 5.00	3.67	-	-	-	39.42	0.97	-	10,029
Dec-26 5.25	3.44	-	-	-	38.74	0.95	-	25
Dec-26 5.75	3.00	-	-	-	37.37	0.90	-	6
Dec-26 6.00	2.79	-	-	-	36.68	0.88	-	4
Dec-26 6.50	2.40	-	-	-	35.32	0.83	-	5
Dec-26 7.50	1.68	-	-	-	32.58	0.72	-	10
Dec-26 7.75	1.53	-	-	-	31.90	0.68	-	5
Dec-26 8.00	1.37	-	-	-	31.21	0.65	-	10,000
Dec-26 8.25	1.22	-	-	-	30.53	0.61	-	100
Dec-26 8.75	0.97	-	-	-	29.34	0.54	-	4
Dec-26 9.00	0.85	-	-	-	29.10	0.50	-	3
Mar-27 4.50	4.15	-	-	-	39.96	1.00	-	25
Mar-27 4.60	4.05	-	-	-	39.71	0.99	-	25
Mar-27 4.70	3.96	-	-	-	39.45	0.98	-	25
Mar-27 4.80	3.87	-	-	-	39.20	0.97	-	50
Mar-27 4.90	3.77	-	-	-	38.94	0.96	-	50
Mar-27 5.00	3.68	-	-	-	38.69	0.95	-	50
Mar-27 5.25	3.46	-	-	-	38.05	0.92	-	25
Mar-27 6.00	2.84	-	-	-	36.14	0.87	-	25
Mar-27 6.25	2.65	-	-	-	35.51	0.84	-	25
Mar-27 7.50	1.76	-	-	-	32.33	0.71	-	1
Mar-27 8.00	1.46	-	-	-	31.06	0.64	-	2
Jun-27 3.60	5.05	-	-	-	41.18	1.00	-	7
Jun-27 3.70	4.95	-	-	-	40.95	1.00	-	7
Jun-27 3.80	4.85	-	-	-	40.72	1.00	-	8
Jun-27 4.70	3.96	-	-	-	38.68	0.98	-	1
Jun-27 6.00	2.86	-	-	-	35.72	0.86	-	25
Jun-27 6.25	2.67	-	-	-	35.15	0.84	-	25
Jun-27 6.50	2.49	-	-	-	34.58	0.81	-	25
Jun-27 6.75	2.31	-	-	-	34.01	0.79	-	25
Jun-27 7.00	2.14	-	-	-	33.45	0.76	-	26
Jun-27 7.25	1.97	-	-	-	32.88	0.73	-	25
Jun-27 9.00	1.03	-	-	-	29.35	0.52	-	6,000
Dec-27 2.30	6.35	-	-	-	42.67	1.00	-	70
Dec-27 3.50	5.15	-	-	-	40.31	1.00	-	10,002
Dec-27 3.60	5.05	-	-	-	40.11	1.00	-	10
Dec-27 4.20	4.45	-	-	-	38.93	1.00	-	7,000
Dec-27 4.30	4.35	-	-	-	38.74	1.00	-	1
Dec-27 4.90	3.79	-	-	-	37.56	0.94	-	4
Dec-27 5.00	3.70	-	-	-	37.36	0.93	-	2
Dec-27 5.25	3.49	-	-	-	36.87	0.91	-	3
Dec-27 5.50	3.29	-	-	-	36.38	0.89	-	5
Dec-27 7.00	2.23	-	-	-	33.43	0.75	-	2,545
Dec-27 7.50	1.94	-	-	-	32.45	0.70	-	4
Dec-27 8.50	1.40	-	-	-	30.48	0.59	-	2
Dec-28 5.00	3.76	-	-	-	37.75	0.91	-	1
Dec-28 8.50	1.68	-	-	-	31.94	0.60	-	3,004
Dec-28 9.00	1.47	-	-	-	31.40	0.56	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w2 7.75	-	-	-	-	34.37	-	-	10
Oct-25 5.75	-	-	-	-	47.56	-	-	10
Oct-25 6.00	-	-	-	-	46.02	-	-	10
Oct-25 6.25	-	-	-	-	44.47	-	-	12
Oct-25 6.50	-	-	-	-	42.93	-	-	5
Oct-25 6.75	-	-	-	-	41.39	-	-	130
Oct-25 7.00	-	-	-	-	39.85	-	-	15
Oct-25 7.25	-	-	-	-	38.31	-	-	15
Oct-25 7.50	-	-	-	-	36.76	-	-	10
Oct-25 7.75	-	-	-	-	35.22	-0.02	-	22
Oct-25 8.00	0.01	-	-	-	33.68	-0.06	-	19
Oct-25 8.25	0.03	-	-	-	32.14	-0.16	-	79
Oct-25 8.50	0.09	-	-	-	30.60	-0.34	-	161
Oct-25 8.75	0.21	0.15	0.15	0.15	29.61	-0.60	4	23
Oct-25 9.00	0.39	0.36	0.36	0.36	29.40	-0.81	5	27
Oct-25 9.25	0.61	-	-	-	29.20	-0.94	-	11
Oct-25 11.50	2.85	-	-	-	27.38	-1.00	-	5
Oct-25 w4 8.00	0.03	-	-	-	32.11	-0.11	-	10
Oct-25 w5 8.00	0.07	-	-	-	31.50	-0.19	-	10
Nov-25 6.75	0.02	-	-	-	39.18	-0.03	-	13
Nov-25 7.00	0.03	-	-	-	37.64	-0.05	-	11
Nov-25 7.25	0.04	-	-	-	36.10	-0.08	-	10
Nov-25 7.50	0.07	-	-	-	34.55	-0.12	-	10
Nov-25 7.75	0.10	-	-	-	33.01	-0.18	-	5
Nov-25 8.00	0.15	-	-	-	31.47	-0.25	-	6
Nov-25 8.25	0.22	-	-	-	29.93	-0.35	-	373
Nov-25 8.50	0.31	-	-	-	28.39	-0.46	-	208
Nov-25 8.75	0.44	0.42	0.42	0.42	27.39	-0.58	5	40
Nov-25 9.00	0.60	-	-	-	27.18	-0.70	-	29
Nov-25 10.00	1.47	-	-	-	26.33	-0.96	-	25
Dec-25 2.90	-	-	-	-	60.37	-	-	32
Dec-25 3.00	-	-	-	-	59.78	-	-	110
Dec-25 3.10	-	-	-	-	59.19	-	-	5,010
Dec-25 3.20	-	-	-	-	58.60	-	-	117,500
Dec-25 3.40	-	-	-	-	57.42	-	-	30
Dec-25 3.50	-	-	-	-	56.83	-	-	100
Dec-25 3.60	-	-	-	-	56.24	-	-	103
Dec-25 3.70	-	-	-	-	55.65	-	-	26,003
Dec-25 3.80	-	-	-	-	55.06	-	-	25,081
Dec-25 4.00	-	-	-	-	53.88	-	-	104,954
Dec-25 4.10	-	-	-	-	53.29	-	-	32
Dec-25 4.20	-	-	-	-	52.70	-	-	10,035
Dec-25 4.30	-	-	-	-	52.11	-	-	401
Dec-25 4.40	-	-	-	-	51.52	-	-	20,331
Dec-25 4.50	-	-	-	-	50.93	-	-	5,728
Dec-25 4.60	-	-	-	-	50.34	-	-	334
Dec-25 4.70	-	-	-	-	49.75	-	-	5,005
Dec-25 4.80	-	-	-	-	49.16	-	-	240
Dec-25 4.90	-	-	-	-	48.57	-	-	20
Dec-25 5.00	-	-	-	-	47.98	-	-	6,262
Dec-25 5.25	-	-	-	-	46.51	-0.01	-	15,811
Dec-25 5.50	0.01	-	-	-	45.03	-0.01	-	15,334
Dec-25 5.75	0.01	-	-	-	43.56	-0.01	-	446
Dec-25 6.00	0.01	-	-	-	42.08	-0.02	-	1,692
Dec-25 6.25	0.02	-	-	-	40.61	-0.03	-	116
Dec-25 6.50	0.03	-	-	-	39.13	-0.05	-	153
Dec-25 6.75	0.04	-	-	-	37.66	-0.06	-	45
Dec-25 7.00	0.06	0.08	0.08	0.08	36.18	-0.09	60	5,020
Dec-25 7.25	0.09	-	-	-	34.71	-0.12	-	95
Dec-25 7.50	0.12	-	-	-	33.24	-0.16	-	5,136
Dec-25 7.75	0.16	-	-	-	31.76	-0.22	-	111
Dec-25 8.00	0.22	0.24	0.24	0.24	30.29	-0.28	6	223
Dec-25 8.25	0.29	-	-	-	28.81	-0.36	-	7,733
Dec-25 8.50	0.38	-	-	-	27.34	-0.45	-	13
Dec-25 8.75	0.51	-	-	-	26.38	-0.55	-	12
Dec-25 9.00	0.66	-	-	-	26.16	-0.65	-	16
Dec-25 9.50	1.04	-	-	-	25.71	-0.81	-	20
Dec-25 11.50	2.95	-	-	-	23.94	-1.00	-	10
Mar-26 3.30	-	-	-	-	49.86	-	-	2
Mar-26 3.70	-	-	-	-	48.18	-	-	10
Mar-26 3.90	-	-	-	-	47.34	-	-	7
Mar-26 4.00	-	-	-	-	46.92	-	-	2
Mar-26 4.10	0.01	-	-	-	46.50	-0.01	-	5
Mar-26 4.20	0.01	-	-	-	46.08	-0.01	-	5
Mar-26 5.00	0.02	-	-	-	42.71	-0.02	-	15,012
Mar-26 5.25	0.03	-	-	-	41.66	-0.03	-	110
Mar-26 5.50	0.04	-	-	-	40.61	-0.04	-	22,616
Mar-26 5.75	0.05	-	-	-	39.56	-0.05	-	868
Mar-26 6.00	0.07	-	-	-	38.51	-0.06	-	10,631
Mar-26 6.25	0.09	-	-	-	37.46	-0.08	-	4
Mar-26 6.50	0.11	-	-	-	36.41	-0.10	-	9
Mar-26 6.75	0.14	-	-	-	35.36	-0.13	-	290
Mar-26 7.00	0.18	-	-	-	34.31	-0.16	-	17
Mar-26 7.25	0.22	-	-	-	33.26	-0.19	-	192
Mar-26 7.50	0.27	-	-	-	32.21	-0.23	-	609
Mar-26 7.75	0.34	-	-	-	31.16	-0.27	-	10
Mar-26 8.00	0.41	-	-	-	30.11	-0.32	-	121
Mar-26 8.25	0.49	-	-	-	29.06	-0.38	-	10
Mar-26 8.50	0.59	0.60	0.60	0.60	28.01	-0.44	5	7
Mar-26 9.00	0.85	-	-	-	27.10	-0.57	-	16
Mar-26 9.75	1.38	-	-	-	26.50	-0.75	-	3
Mar-26 11.00	2.48	-	-	-	25.49	-0.94	-	1
Jun-26 3.10	-	-	-	-	46.84	-	-	1
Jun-26 3.80	0.01	-	-	-	44.38	-0.01	-	25,000
Jun-26 4.10	0.02	-	-	-	43.33	-0.01	-	3
Jun-26 4.20	0.02	-	-	-	42.98	-0.02	-	5
Jun-26 4.30	0.02	-	-	-	42.63	-0.02	-	5
Jun-26 4.40	0.03	-	-	-	42.28	-0.02	-	5
Jun-26 4.50	0.03	-	-	-	41.93	-0.02	-	3,751
Jun-26 4.70	0.04	-	-	-	41.23	-0.03	-	5
Jun-26 4.80	0.04	-	-	-	40.88	-0.03	-	6
Jun-26 4.90	0.05	-	-	-	40.52	-0.04	-	5
Jun-26 5.50	0.09	-	-	-	38.42	-0.06	-	17
Jun-26 5.75	0.11	-	-	-	37.54	-0.08	-	116
Jun-26 6.00	0.14	-	-	-	36.67	-0.10	-	2
Jun-26 6.25	0.17	-	-	-	35.79	-0.12	-	3,502
Jun-26 6.50	0.20	-	-	-	34.91	-0.14	-	776
Jun-26 6.75	0.25	-	-	-	34.03	-0.17	-	105
Jun-26 7.00	0.30	-	-	-	33.16	-0.20	-	360
Jun-26 7.25	0.36	-	-	-	32.28	-0.23	-	102
Jun-26 7.50	0.43	-	-	-	31.40	-0.27	-	15
Jun-26 7.75	0.50	-	-	-	30.53	-0.31	-	116
Jun-26 8.00	0.58	-	-	-	29.65	-0.36	-	8,022
Jun-26 8.50	0.78	-	-	-	27.90	-0.45	-	45
Jun-26 10.50	2.15	-	-	-	25.74	-0.81	-	1
Sep-26 4.00	0.03	-	-	-	41.50	-0.02	-	2
Sep-26 6.00	0.19	-	-	-	35.41	-0.12	-	32,510
Sep-26 7.00	0.38	-	-	-	32.37	-0.22	-	10
Sep-26 7.50	0.52	-	-	-	30.84	-0.28	-	10
Sep-26 7.75	0.60	-	-	-	30.08	-0.32	-	10,000
Sep-26 8.00	0.69	-	-	-	29.32	-0.36	-	10,205
Sep-26 8.50	0.89	-	-	-	27.80	-0.44	-	5,000
Dec-26 2.50	-	-	-	-	44.00	-	-	40
Dec-26 2.80	0.01	-	-	-	43.18	-	-	60,000
Dec-26 3.20	0.01	-	-	-	42.09	-0.01	-	10
Dec-26 3.40	0.02	-	-	-	41.54	-0.01	-	2
Dec-26 3.50	0.02	-	-	-	41.27	-0.01	-	5
Dec-26 3.60	0.03	-	-	-	40.99	-0.02	-	50,002
Dec-26 4.00	0.04	-	-	-	39.90	-0.03	-	25,007
Dec-26 4.20	0.05	-	-	-	39.35	-0.03	-	25
Dec-26 4.30	0.06	-	-	-	39.08	-0.04	-	15,000
Dec-26 4.40	0.07	-	-	-	38.80	-0.04	-	10,000
Dec-26 4.60	0.08	-	-	-	38.26	-0.05	-	80
Dec-26 4.70	0.09	-	-	-	37.98	-0.05	-	5
Dec-26 4.80	0.10	-	-	-	37.71	-0.06	-	15,000
Dec-26 4.90	0.11	-	-	-	37.44	-0.06	-	150
Dec-26 5.00	0.12	-	-	-	37.16	-0.07	-	20,400
Dec-26 5.25	0.14	-	-	-	36.48	-0.08	-	600
Dec-26 6.50	0.36	-	-	-	33.06	-0.18	-	159
Dec-26 6.75	0.41	-	-	-	32.37	-0.21	-	155
Dec-26 7.00	0.48	-	-	-	31.69	-0.24	-	10,035
Dec-26 7.25	0.55	-	-	-	31.00	-0.27	-	10
Dec-26 7.75	0.71	-	-	-	29.64	-0.33	-	60
Dec-26 8.00	0.81	-	-	-	28.95	-0.37	-	7,510
Dec-26 8.25	0.90	-	-	-	28.27	-0.41	-	10
Dec-26 8.50	1.02	-	-	-	27.58	-0.45	-	15
Mar-27 5.25	0.18	-	-	-	35.46	-0.09	-	470
Mar-27 6.75	0.47	-	-	-	31.65	-0.21	-	371
Mar-27 8.50	1.09	-	-	-	27.19	-0.44	-	100
Mar-27 8.75	1.22	-	-	-	26.72	-0.48	-	5
Jun-27 3.00	0.02	-	-	-	39.30	-0.01	-	15,000
Jun-27 4.00	0.07	-	-	-	37.03	-0.04	-	1
Jun-27 5.50	0.25	-	-	-	33.62	-0.12	-	42
Jun-27 6.00	0.35	-	-	-	32.48	-0.16	-	15,000
Jun-27 7.00	0.61	-	-	-	30.21	-0.26	-	5,000
Jun-27 7.50	0.78	-	-	-	29.07	-0.32	-	660
Jun-27 8.00	0.97	-	-	-	27.93	-0.38	-	6,000
Sep-27 8.00	1.02	-	-	-	27.54	-0.38	-	310
Dec-27 3.30	0.05	-	-	-	36.39	-0.02	-	20
Dec-27 3.50	0.06	-	-	-	36.00	-0.03	-	10,040
Dec-27 3.90	0.09	-	-	-	35.21	-0.04	-	10
Dec-27 4.00	0.10	-	-	-	35.02	-0.05	-	42
Dec-27 4.20	0.12	-	-	-	34.62	-0.06	-	7,000
Dec-27 4.40	0.14	-	-	-	34.23	-0.07	-	51,025
Dec-27 4.70	0.18	-	-	-	33.64	-0.08	-	10
Dec-27 5.25	0.27	-	-	-	32.56	-0.12	-	11,500
Dec-27 5.75	0.38	-	-	-	31.58	-0.15	-	7,725
Dec-27 6.00	0.43	-	-	-	31.08	-0.17	-	150
Dec-27 6.25	0.50	-	-	-	30.59	-0.20	-	150
Dec-27 6.50	0.57	-	-	-	30.10	-0.22	-	151
Dec-27 6.75	0.65	-	-	-	29.61	-0.24	-	150
Dec-27 7.00	0.72	-	-	-	29.12	-0.27	-	2,500
Dec-27 7.25	0.81	-	-	-	28.63	-0.30	-	325
Dec-27 7.50	0.91	-	-	-	28.14	-0.33	-	300
Dec-27 8.00	1.10	-	-	-	27.15	-0.39	-	75
Dec-27 8.75	1.46	-	-	-	25.78	-0.48	-	23
Dec-28 4.20	0.22	-	-	-	33.64	-0.08	-	10,000
Dec-28 8.00	1.37	-	-	-	27.34	-0.38	-	8,000
Dec-28 8.50	1.61	-	-	-	26.51	-0.43	-	3,000
Dec-28 8.75	1.73	-	-	-	26.18	-0.46	-	118
Dec-29 3.90	0.25	-	-	-	33.90	-0.08	-	3,250
Dec-29 5.50	0.64	-	-	-	31.49	-0.17	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 7.25	1.40	-	-	-	37.81	1.00	-	12
Oct-25 8.00	0.66	-	-	-	33.18	0.95	-	10
Oct-25 8.25	0.43	-	-	-	31.64	0.85	-	20
Oct-25 8.50	0.24	-	-	-	30.10	0.66	-	20
Oct-25 8.75	0.11	-	-	-	29.11	0.40	-	2,153
Oct-25 9.25	0.01	-	-	-	28.70	0.06	-	15
Nov-25 6.00	2.55	-	-	-	44.65	0.99	-	5
Nov-25 8.25	0.53	-	-	-	30.77	0.65	-	20
Nov-25 8.50	0.37	-	-	-	29.23	0.54	-	20
Nov-25 9.00	0.16	-	-	-	28.02	0.32	-	21
Nov-25 9.25	0.10	-	-	-	27.81	0.22	-	5
Dec-25 3.40	5.15	-	-	-	59.24	1.00	-	30
Dec-25 4.00	4.55	-	-	-	55.70	1.00	-	20
Dec-25 5.50	3.06	-	-	-	46.85	0.98	-	50
Dec-25 5.75	2.82	-	-	-	45.38	0.98	-	1
Dec-25 6.00	2.57	-	-	-	43.90	0.97	-	10
Dec-25 6.25	2.33	-	-	-	42.43	0.96	-	110
Dec-25 7.00	1.63	-	-	-	38.00	0.90	-	2
Dec-25 7.25	1.41	-	-	-	36.53	0.86	-	1
Mar-26 4.00	4.57	-	-	-	48.48	0.99	-	5
Mar-26 7.25	1.59	-	-	-	34.82	0.80	-	1
Jun-26 4.30	4.19	-	-	-	44.44	0.97	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 6.00	-	-	-	-	46.02	-	-	900
Oct-25 8.00	0.01	-	-	-	33.68	-0.06	-	12
Oct-25 8.25	0.03	-	-	-	32.14	-0.16	-	10
Oct-25 8.50	0.09	-	-	-	30.60	-0.34	-	20
Oct-25 9.00	0.39	-	-	-	29.40	-0.81	-	10
Oct-25 9.50	0.85	-	-	-	29.00	-0.98	-	25
Oct-25 9.75	1.10	-	-	-	28.80	-1.00	-	10
Oct-25 10.00	1.35	-	-	-	28.59	-1.00	-	5
Nov-25 7.00	0.03	-	-	-	37.64	-0.05	-	1,100
Nov-25 8.50	0.31	0.30	0.30	0.30	28.39	-0.45	10	30
Nov-25 9.00	0.60	-	-	-	27.18	-0.69	-	30
Nov-25 9.50	1.00	-	-	-	26.76	-0.86	-	30
Nov-25 10.00	1.46	-	-	-	26.33	-0.95	-	10
Dec-25 4.00	-	-	-	-	53.88	-	-	30,000
Dec-25 4.80	-	-	-	-	49.16	-	-	420
Dec-25 4.90	-	-	-	-	48.57	-	-	300
Dec-25 5.00	-	-	-	-	47.98	-	-	2
Dec-25 5.50	0.01	-	-	-	45.03	-0.01	-	3
Dec-25 5.75	0.01	-	-	-	43.56	-0.02	-	540
Dec-25 6.00	0.01	-	-	-	42.08	-0.02	-	1
Dec-25 6.25	0.02	-	-	-	40.61	-0.03	-	750
Dec-25 7.00	0.06	-	-	-	36.18	-0.09	-	50
Dec-25 7.75	0.16	-	-	-	31.76	-0.22	-	1
Dec-25 9.00	0.66	-	-	-	26.16	-0.64	-	20
Dec-25 11.50	2.92	-	-	-	23.94	-0.99	-	10
Mar-26 5.75	0.05	-	-	-	39.56	-0.05	-	500
Mar-26 10.50	1.98	-	-	-	25.89	-0.85	-	5
Jun-26 6.00	0.14	-	-	-	36.67	-0.10	-	1,910
Jun-26 7.25	0.35	-	-	-	32.28	-0.23	-	5
Jun-26 8.25	0.67	-	-	-	28.77	-0.39	-	4
Sep-26 7.50	0.51	-	-	-	30.84	-0.27	-	900

	Previous Close	13.85		09/10/25
	SOLARIA Close	14.41		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 10.00	4.41	-	-	-	52.83	1.00	-	20
Oct-25 12.00	2.41	-	-	-	51.12	0.99	-	20
Oct-25 12.50	1.92	-	-	-	50.69	0.97	-	20
Oct-25 13.00	1.45	1.65	1.65	1.20	50.26	0.92	20	40
Oct-25 13.50	1.02	-	-	-	49.83	0.82	-	10
Oct-25 14.00	0.66	-	-	-	49.41	0.67	-	30
Oct-25 15.00	0.20	0.17	0.17	0.17	48.98	0.30	30	30
Oct-25 16.00	0.04	-	-	-	48.84	0.08	-	20
Nov-25 9.00	5.43	-	-	-	51.89	1.00	-	15
Nov-25 13.00	1.80	-	-	-	48.38	0.76	-	23
Nov-25 13.50	1.47	-	-	-	47.94	0.69	-	5
Nov-25 14.00	1.17	1.10	1.10	1.10	47.50	0.61	10	10
Nov-25 14.50	0.91	-	-	-	47.12	0.52	-	14
Dec-25 6.25	8.18	-	-	-	50.02	1.00	-	1
Dec-25 7.50	6.93	-	-	-	49.15	1.00	-	10
Dec-25 7.75	6.69	-	-	-	48.98	1.00	-	2
Dec-25 8.25	6.19	-	-	-	48.63	1.00	-	1
Dec-25 9.00	5.45	-	-	-	48.11	0.99	-	40
Dec-25 9.50	4.96	-	-	-	47.77	0.98	-	27
Dec-25 11.50	3.12	-	-	-	46.38	0.89	-	50
Dec-25 13.00	1.97	-	-	-	45.34	0.74	-	29
Dec-25 14.00	1.37	-	-	-	44.64	0.60	-	21
Mar-26 8.00	6.50	-	-	-	43.44	0.99	-	10
Mar-26 12.00	3.04	-	-	-	41.50	0.80	-	75
Mar-26 12.50	2.69	-	-	-	41.26	0.75	-	50
Mar-26 13.00	2.38	-	-	-	41.01	0.71	-	75
Mar-26 13.50	2.08	-	-	-	40.77	0.66	-	75
Mar-26 14.00	1.81	-	-	-	40.53	0.61	-	50
Mar-26 15.00	1.36	-	-	-	40.26	0.51	-	1
Jun-26 8.00	6.57	-	-	-	41.22	0.97	-	6
Jun-26 12.00	3.31	-	-	-	39.93	0.78	-	46
Jun-26 12.50	3.00	-	-	-	39.77	0.74	-	46
Jun-26 13.00	2.69	-	-	-	39.61	0.70	-	48
Jun-26 13.50	2.42	2.50	2.50	2.50	39.44	0.66	2	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 10.50	-	-	-	-	51.86	-	-	5
Oct-25 11.00	-	-	-	-	51.44	-	-	6
Oct-25 11.50	-	-	-	-	51.01	-	-	15
Oct-25 12.00	-	-	-	-	50.58	-0.01	-	30
Oct-25 12.50	0.01	-	-	-	50.15	-0.03	-	5
Oct-25 13.50	0.10	-	-	-	49.29	-0.18	-	5
Nov-25 11.00	0.06	-	-	-	50.43	-0.05	-	10
Nov-25 13.50	0.54	-	-	-	48.24	-0.31	-	10
Dec-25 5.25	-	-	-	-	51.52	-	-	5
Dec-25 6.00	-	-	-	-	50.99	-	-	4
Dec-25 9.00	0.01	-	-	-	48.91	-0.01	-	60
Dec-25 11.00	0.12	-	-	-	47.52	-0.08	-	11
Dec-25 12.00	0.27	-	-	-	46.83	-0.16	-	20
Dec-25 13.50	0.71	-	-	-	45.79	-0.33	-	4
Dec-25 14.00	0.93	-	-	-	45.44	-0.40	-	10
Mar-26 6.50	-	-	-	-	44.35	-	-	100
Jun-26 11.00	0.50	0.50	0.50	0.50	41.06	-0.16	2	-

	Previous Close	32.02		09/10/25
	TECNICAS REUNIDAS Close	32.08		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 32.07	0.56	-	-	-	28.65	0.52	-	5
Nov-25 29.32	3.19	-	-	-	31.55	0.82	-	6
Dec-25 18.33	13.82	-	-	-	36.39	1.00	-	2
Mar-26 25.66	7.15	-	-	-	33.55	0.87	-	6
Jun-26 11.91	20.33	-	-	-	37.00	1.00	-	2
Dec-26 11.91	20.42	19.80	19.80	19.80	37.31	1.00	10	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 17.87	-	-	-	-	35.37	-	-	5
Oct-25 18.33	-	-	-	-	35.17	-	-	3
Oct-25 19.24	-	-	-	-	34.77	-	-	2
Oct-25 22.91	-	-	-	-	33.17	-	-	5
Oct-25 23.82	-	-	-	-	32.77	-	-	5
Nov-25 20.16	-	-	-	-	35.63	-	-	3
Nov-25 21.07	-	-	-	-	35.22	-	-	5
Nov-25 21.99	-	-	-	-	34.81	-	-	5
Nov-25 25.66	0.03	-	-	-	33.17	-0.02	-	7
Dec-25 8.70	-	-	-	-	40.58	-	-	25
Dec-25 12.37	-	-	-	-	39.02	-	-	5
Dec-25 16.04	-	-	-	-	37.45	-	-	5
Dec-25 20.16	-	-	-	-	35.70	-	-	1
Dec-25 22.91	0.02	-	-	-	34.53	-0.01	-	5
Dec-25 24.74	0.06	-	-	-	33.75	-0.03	-	1
Dec-25 25.66	0.12	-	-	-	33.36	-0.05	-	12
Mar-26 23.82	0.22	-	-	-	32.66	-0.07	-	1
Mar-26 26.57	0.59	-	-	-	31.69	-0.15	-	1
Jun-26 15.12	0.01	-	-	-	34.60	-	-	4

	Previous Close	4.35		09/10/25
	TELEFONICA Close	4.38		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 4.40	0.05	-	-	-	22.06	0.44	-	10
Oct-25 4.60	-	-	-	-	21.25	0.06	-	20
Oct-25 4.70	-	-	-	-	20.85	0.01	-	1
Oct-25 4.90	-	-	-	-	20.04	-	-	10
Nov-25 4.50	0.09	-	-	-	23.36	0.39	-	2
Nov-25 4.60	0.06	-	-	-	22.93	0.29	-	2
Dec-25 2.20	2.18	-	-	-	45.99	1.00	-	31
Dec-25 3.60	0.80	-	-	-	31.06	0.95	-	37
Dec-25 3.90	0.53	-	-	-	27.86	0.86	-	148
Dec-25 4.00	0.44	-	-	-	26.79	0.82	-	2
Dec-25 4.10	0.36	-	-	-	25.72	0.76	-	198
Dec-25 4.20	0.29	-	-	-	24.66	0.69	-	337
Dec-25 4.30	0.22	-	-	-	23.59	0.60	-	10,414
Dec-25 4.40	0.16	-	-	-	22.70	0.51	-	2,201
Dec-25 4.50	0.12	-	-	-	22.32	0.41	-	58,128
Dec-25 4.60	0.08	-	-	-	21.95	0.32	-	260
Dec-25 4.70	0.05	-	-	-	21.58	0.24	-	44,135
Dec-25 4.80	0.03	-	-	-	21.20	0.17	-	1,526
Dec-25 4.90	0.02	-	-	-	20.83	0.11	-	125
Dec-25 5.00	0.01	-	-	-	20.46	0.07	-	1,268
Dec-25 5.25	-	-	-	-	19.52	0.01	-	150
Dec-25 6.50	-	-	-	-	14.86	-	-	26
Mar-26 3.40	1.00	-	-	-	29.89	0.96	-	10
Mar-26 4.00	0.46	-	-	-	24.96	0.77	-	70
Mar-26 4.20	0.32	-	-	-	23.31	0.64	-	105
Mar-26 4.30	0.26	-	-	-	22.49	0.57	-	150
Mar-26 4.40	0.20	-	-	-	21.81	0.49	-	10,000
Mar-26 4.50	0.16	-	-	-	21.57	0.42	-	905
Mar-26 4.60	0.12	-	-	-	21.34	0.34	-	107
Mar-26 4.70	0.09	-	-	-	21.10	0.28	-	35,500
Mar-26 4.80	0.07	-	-	-	20.87	0.23	-	40
Mar-26 4.90	0.05	-	-	-	20.63	0.18	-	18
Mar-26 5.00	0.04	-	-	-	20.39	0.14	-	10
Mar-26 5.75	-	-	-	-	18.62	0.01	-	400
Jun-26 2.90	1.49	-	-	-	31.06	1.00	-	2
Jun-26 4.20	0.36	-	-	-	22.93	0.61	-	30,030
Jun-26 4.30	0.30	-	-	-	22.31	0.55	-	150
Jun-26 4.40	0.25	-	-	-	21.78	0.49	-	25,013
Jun-26 4.50	0.21	0.19	0.19	0.19	21.56	0.43	1	105
Jun-26 4.60	0.17	-	-	-	21.34	0.38	-	38
Jun-26 4.70	0.14	-	-	-	21.12	0.33	-	150
Jun-26 4.80	0.11	-	-	-	20.90	0.28	-	151
Jun-26 4.90	0.09	-	-	-	20.68	0.24	-	2,504
Jun-26 5.00	0.07	-	-	-	20.46	0.20	-	10
Jun-26 5.25	0.04	-	-	-	19.91	0.12	-	10
Sep-26 4.30	0.33	-	-	-	22.25	0.54	-	5
Sep-26 4.60	0.20	-	-	-	21.42	0.39	-	3
Dec-26 2.90	1.48	-	-	-	28.08	1.00	-	1
Dec-26 3.50	0.91	-	-	-	25.61	0.91	-	4
Dec-26 3.70	0.74	-	-	-	24.79	0.83	-	25
Dec-26 3.80	0.67	-	-	-	24.38	0.78	-	12
Dec-26 3.90	0.59	0.59	0.59	0.59	23.96	0.73	1	17
Dec-26 4.00	0.53	-	-	-	23.55	0.68	-	22,654
Dec-26 4.20	0.41	-	-	-	22.73	0.58	-	195
Dec-26 4.30	0.36	-	-	-	22.32	0.53	-	10
Dec-26 4.40	0.31	-	-	-	21.96	0.49	-	2
Dec-26 4.50	0.27	-	-	-	21.76	0.44	-	20,005
Dec-26 4.60	0.23	-	-	-	21.56	0.40	-	35,000
Dec-26 4.70	0.20	-	-	-	21.37	0.36	-	10
Dec-26 4.90	0.15	-	-	-	20.97	0.29	-	4
Dec-26 5.00	0.12	-	-	-	20.77	0.25	-	3
Dec-26 5.25	0.08	-	-	-	20.28	0.18	-	8
Dec-26 5.50	0.05	-	-	-	19.78	0.12	-	2
Mar-27 4.40	0.34	-	-	-	22.40	0.49	-	5,000
Mar-27 4.60	0.27	-	-	-	22.00	0.41	-	20,000
Mar-27 4.80	0.20	-	-	-	21.61	0.34	-	6
Jun-27 4.00	0.57	-	-	-	23.95	0.65	-	8
Jun-27 4.20	0.46	-	-	-	23.37	0.57	-	100
Jun-27 4.30	0.41	-	-	-	23.08	0.53	-	100
Jun-27 4.40	0.37	-	-	-	22.81	0.49	-	100
Jun-27 4.70	0.26	-	-	-	22.22	0.39	-	10
Jun-27 4.80	0.23	-	-	-	22.02	0.36	-	150
Jun-27 4.90	0.20	-	-	-	21.82	0.33	-	150
Jun-27 5.00	0.18	-	-	-	21.62	0.30	-	150
Jun-27 5.50	0.09	-	-	-	20.63	0.17	-	5
Jun-27 5.75	0.06	-	-	-	20.14	0.12	-	20
Sep-27 5.50	0.11	-	-	-	21.01	0.19	-	10
Dec-27 4.00	0.61	-	-	-	24.58	0.64	-	109
Dec-27 4.20	0.51	-	-	-	24.14	0.56	-	1
Dec-27 4.40	0.42	-	-	-	23.70	0.50	-	10
Dec-27 4.50	0.39	-	-	-	23.52	0.47	-	26
Dec-27 4.60	0.35	-	-	-	23.34	0.44	-	1
Dec-27 4.70	0.32	-	-	-	23.16	0.41	-	30,000
Dec-27 5.00	0.23	-	-	-	22.61	0.33	-	515
Dec-27 5.25	0.17	-	-	-	22.15	0.27	-	165
Dec-27 5.50	0.13	-	-	-	21.69	0.21	-	25
Dec-27 6.00	0.07	-	-	-	20.78	0.13	-	21,000
Jun-28 4.00	0.65	-	-	-	25.13	0.62	-	100
Jun-28 5.00	0.28	-	-	-	23.52	0.36	-	4
Dec-28 4.00	0.68	-	-	-	25.84	0.62	-	18
Dec-28 4.40	0.52	-	-	-	25.24	0.52	-	1
Dec-28 4.80	0.39	-	-	-	24.69	0.42	-	10
Dec-28 5.25	0.27	-	-	-	24.07	0.33	-	50
Dec-29 3.40	1.05	-	-	-	27.42	0.84	-	10
Dec-29 4.30	0.62	-	-	-	26.40	0.55	-	1
Dec-29 4.50	0.55	-	-	-	26.17	0.51	-	7
Dec-29 5.00	0.41	-	-	-	25.60	0.41	-	543

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 4.10	-	-	-	-	25.28	-0.04	-	20
Oct-25 4.20	0.01	-	-	-	23.90	-0.12	-	23
Oct-25 4.30	0.03	-	-	-	22.51	-0.29	-	30
Oct-25 4.40	0.07	-	-	-	21.37	-0.56	-	44
Oct-25 4.50	0.14	-	-	-	20.97	-0.81	-	9
Oct-25 5.00	0.63	-	-	-	18.95	-1.00	-	10
Nov-25 3.80	0.02	-	-	-	30.48	-0.08	-	10
Nov-25 4.20	0.07	-	-	-	24.81	-0.29	-	41
Nov-25 4.30	0.10	-	-	-	23.39	-0.39	-	51
Nov-25 4.40	0.14	-	-	-	22.22	-0.51	-	2
Nov-25 4.50	0.20	-	-	-	21.80	-0.63	-	22
Nov-25 4.60	0.27	-	-	-	21.37	-0.74	-	5
Dec-25 2.70	-	-	-	-	38.57	-	-	25
Dec-25 3.00	-	-	-	-	35.37	-0.01	-	10
Dec-25 3.10	-	-	-	-	34.30	-0.02	-	75
Dec-25 3.20	0.01	-	-	-	33.23	-0.02	-	1
Dec-25 3.30	0.01	-	-	-	32.17	-0.03	-	49
Dec-25 3.40	0.01	-	-	-	31.10	-0.05	-	6
Dec-25 3.50	0.02	-	-	-	30.03	-0.06	-	10,108
Dec-25 3.60	0.02	-	-	-	28.97	-0.09	-	1,872
Dec-25 3.70	0.03	-	-	-	27.90	-0.12	-	100,013
Dec-25 3.80	0.05	-	-	-	26.83	-0.16	-	704
Dec-25 3.90	0.06	-	-	-	25.77	-0.21	-	316
Dec-25 4.00	0.08	-	-	-	24.70	-0.28	-	90,004
Dec-25 4.10	0.11	-	-	-	23.63	-0.35	-	16,491
Dec-25 4.20	0.15	-	-	-	22.57	-0.44	-	213
Dec-25 4.30	0.19	-	-	-	21.50	-0.54	-	1,617
Dec-25 4.40	0.25	-	-	-	20.61	-0.64	-	498
Dec-25 4.50	0.32	-	-	-	20.23	-0.73	-	51,889
Dec-25 4.60	0.40	-	-	-	19.86	-0.81	-	80,238
Dec-25 4.70	0.48	-	-	-	19.49	-0.87	-	42,187
Dec-25 4.80	0.57	-	-	-	19.11	-0.92	-	50
Dec-25 4.90	0.66	-	-	-	18.74	-0.96	-	20
Dec-25 5.00	0.76	-	-	-	18.37	-0.98	-	32
Dec-25 5.25	1.01	-	-	-	17.43	-1.00	-	100
Dec-25 5.50	1.25	-	-	-	16.50	-1.00	-	100
Dec-25 5.75	1.50	-	-	-	15.57	-1.00	-	425
Dec-25 6.00	1.75	-	-	-	14.63	-1.00	-	153
Dec-25 6.25	2.00	-	-	-	13.70	-1.00	-	282
Dec-25 6.50	2.25	-	-	-	12.77	-1.00	-	2
Mar-26 2.20	-	-	-	-	37.20	-	-	3
Mar-26 3.20	0.02	-	-	-	28.97	-0.06	-	6
Mar-26 3.50	0.05	-	-	-	26.50	-0.12	-	2
Mar-26 3.60	0.06	-	-	-	25.68	-0.14	-	100
Mar-26 3.70	0.07	-	-	-	24.85	-0.18	-	60,000
Mar-26 3.80	0.09	-	-	-	24.03	-0.22	-	30,000
Mar-26 3.90	0.11	-	-	-	23.21	-0.26	-	122
Mar-26 4.00	0.14	-	-	-	22.39	-0.31	-	143
Mar-26 4.10	0.17	-	-	-	21.56	-0.37	-	535
Mar-26 4.20	0.21	-	-	-	20.74	-0.44	-	1,679
Mar-26 4.30	0.25	-	-	-	19.92	-0.51	-	45
Mar-26 4.40	0.30	-	-	-	19.24	-0.59	-	31,003
Mar-26 4.50	0.36	-	-	-	19.00	-0.66	-	36
Mar-26 4.60	0.44	-	-	-	18.77	-0.72	-	15,018
Mar-26 4.70	0.51	-	-	-	18.53	-0.79	-	35,000
Mar-26 4.80	0.59	-	-	-	18.30	-0.84	-	1
Mar-26 5.00	0.77	-	-	-	17.82	-0.92	-	3
Mar-26 5.50	1.25	-	-	-	16.64	-1.00	-	3
Mar-26 6.00	1.75	-	-	-	15.46	-1.00	-	10
Jun-26 3.40	0.07	-	-	-	24.76	-0.14	-	1,316
Jun-26 3.50	0.08	-	-	-	24.14	-0.16	-	25
Jun-26 3.60	0.10	-	-	-	23.51	-0.20	-	3,000
Jun-26 3.70	0.12	-	-	-	22.89	-0.23	-	100
Jun-26 3.80	0.14	-	-	-	22.26	-0.27	-	200
Jun-26 3.90	0.17	-	-	-	21.64	-0.32	-	27
Jun-26 4.00	0.21	-	-	-	21.01	-0.37	-	28
Jun-26 4.10	0.24	-	-	-	20.39	-0.42	-	10
Jun-26 4.20	0.29	-	-	-	19.76	-0.48	-	30,525
Jun-26 4.30	0.33	-	-	-	19.14	-0.54	-	42
Jun-26 4.40	0.39	-	-	-	18.61	-0.60	-	25,014
Jun-26 4.50	0.45	-	-	-	18.39	-0.66	-	151
Jun-26 4.60	0.52	-	-	-	18.17	-0.71	-	18
Jun-26 4.70	0.60	-	-	-	17.95	-0.76	-	60
Jun-26 4.80	0.68	-	-	-	17.73	-0.81	-	152
Jun-26 5.00	0.85	-	-	-	17.29	-0.88	-	73
Jun-26 5.50	1.31	-	-	-	16.18	-0.98	-	300
Sep-26 3.20	0.05	-	-	-	23.91	-0.10	-	3
Sep-26 3.30	0.06	-	-	-	23.41	-0.12	-	1
Sep-26 4.00	0.23	-	-	-	19.95	-0.37	-	10,018
Sep-26 4.10	0.27	-	-	-	19.45	-0.42	-	607
Sep-26 4.30	0.36	-	-	-	18.46	-0.53	-	5
Sep-26 4.40	0.42	-	-	-	18.04	-0.58	-	2
Sep-26 4.60	0.55	-	-	-	17.63	-0.69	-	25
Sep-26 5.00	0.86	-	-	-	16.80	-0.85	-	18
Sep-26 6.00	1.80	-	-	-	14.75	-1.00	-	5
Dec-26 2.80	0.03	-	-	-	23.98	-0.05	-	5
Dec-26 3.30	0.08	-	-	-	21.92	-0.15	-	4
Dec-26 3.50	0.12	-	-	-	21.10	-0.21	-	4
Dec-26 3.60	0.15	-	-	-	20.69	-0.24	-	1
Dec-26 3.80	0.20	-	-	-	19.87	-0.32	-	2
Dec-26 3.90	0.24	-	-	-	19.45	-0.36	-	1,280
Dec-26 4.00	0.28	-	-	-	19.04	-0.41	-	22,006
Dec-26 4.10	0.32	-	-	-	18.63	-0.45	-	1
Dec-26 4.30	0.42	-	-	-	17.81	-0.55	-	25
Dec-26 4.40	0.48	-	-	-	17.45	-0.60	-	37
Dec-26 4.50	0.54	-	-	-	17.25	-0.65	-	12,555
Dec-26 4.60	0.61	-	-	-	17.05	-0.70	-	35,010
Dec-26 4.70	0.68	-	-	-	16.86	-0.74	-	1
Dec-26 4.80	0.76	-	-	-	16.66	-0.78	-	50
Dec-26 5.00	0.92	-	-	-	16.26	-0.85	-	26
Dec-26 5.50	1.37	-	-	-	15.27	-0.95	-	100
Dec-26 6.00	1.85	-	-	-	14.28	-0.99	-	4
Dec-26 6.25	2.09	-	-	-	13.79	-1.00	-	17
Mar-27 3.90	0.27	-	-	-	19.34	-0.36	-	2
Mar-27 4.00	0.30	-	-	-	18.99	-0.41	-	50
Mar-27 4.10	0.35	-	-	-	18.64	-0.45	-	25
Mar-27 4.20	0.40	-	-	-	18.29	-0.50	-	600
Mar-27 4.40	0.51	-	-	-	17.63	-0.59	-	5,000
Mar-27 4.50	0.57	-	-	-	17.43	-0.63	-	5
Mar-27 4.60	0.64	-	-	-	17.23	-0.67	-	20,000
Mar-27 4.70	0.71	-	-	-	17.04	-0.71	-	1
Mar-27 6.50	2.33	-	-	-	13.47	-1.00	-	7
Jun-27 3.80	0.26	-	-	-	18.54	-0.35	-	10
Jun-27 3.90	0.29	-	-	-	18.26	-0.39	-	19
Jun-27 4.00	0.34	-	-	-	17.97	-0.43	-	10
Jun-27 4.30	0.49	-	-	-	17.10	-0.56	-	12
Jun-27 4.40	0.55	-	-	-	16.83	-0.61	-	5
Jun-27 4.50	0.62	-	-	-	16.63	-0.65	-	1
Jun-27 5.00	0.99	-	-	-	15.64	-0.83	-	10
Sep-27 4.40	0.56	-	-	-	16.21	-0.60	-	1
Dec-27 2.20	0.01	-	-	-	22.01	-0.02	-	6,000
Dec-27 3.00	0.09	-	-	-	20.24	-0.13	-	7,502
Dec-27 3.60	0.24	-	-	-	18.91	-0.31	-	15,000
Dec-27 4.00	0.41	-	-	-	18.03	-0.45	-	3
Dec-27 4.10	0.46	-	-	-	17.81	-0.49	-	3
Dec-27 4.20	0.51	-	-	-	17.59	-0.53	-	1
Dec-27 4.30	0.57	-	-	-	17.37	-0.56	-	4
Dec-27 4.40	0.63	-	-	-	17.15	-0.60	-	3
Dec-27 4.50	0.70	-	-	-	16.97	-0.64	-	4
Dec-27 4.60	0.76	-	-	-	16.79	-0.67	-	250
Dec-27 4.70	0.83	-	-	-	16.61	-0.71	-	30,000
Dec-27 5.00	1.06	-	-	-	16.06	-0.80	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	1.24	-	-	-	37.46	0.98	-	5
Dec-25 4.50	0.07	-	-	-	22.32	0.29	-	5
Jun-26 4.70	0.12	-	-	-	21.12	0.28	-	1
Dec-26 5.25	0.07	-	-	-	20.28	0.16	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 4.30	0.03	-	-	-	22.51	-0.29	-	500
Oct-25 4.40	0.07	-	-	-	21.37	-0.56	-	500
Nov-25 4.20	0.07	-	-	-	24.81	-0.29	-	1,000
Nov-25 4.80	0.43	-	-	-	20.52	-0.89	-	10
Dec-25 3.60	0.02	-	-	-	28.97	-0.09	-	240
Dec-25 3.90	0.06	-	-	-	25.77	-0.21	-	300
Dec-25 4.00	0.08	-	-	-	24.70	-0.28	-	5
Dec-25 4.10	0.11	-	-	-	23.63	-0.35	-	590
Dec-25 4.30	0.19	-	-	-	21.50	-0.54	-	750
Dec-25 5.00	0.76	-	-	-	18.37	-0.97	-	10
Dec-25 7.50	3.25	-	-	-	9.03	-1.00	-	5
Dec-25 8.50	4.24	-	-	-	5.30	-1.00	-	48
Dec-25 9.50	5.24	-	-	-	4.53	-1.00	-	50
Dec-25 10.00	5.74	-	-	-	4.53	-1.00	-	53
Dec-25 11.00	6.73	-	-	-	4.53	-1.00	-	52
Dec-25 12.00	7.73	-	-	-	4.53	-1.00	-	361
Dec-25 16.50	12.21	-	-	-	4.53	-1.00	-	38
Mar-26 3.90	0.11	-	-	-	23.21	-0.26	-	250
Mar-26 4.00	0.14	-	-	-	22.39	-0.31	-	400
Mar-26 4.10	0.17	-	-	-	21.56	-0.36	-	600
Mar-26 4.30	0.25	-	-	-	19.92	-0.50	-	680
Mar-26 5.00	0.75	-	-	-	17.82	-0.89	-	5
Mar-26 7.75	3.46	-	-	-	11.33	-0.99	-	750
Jun-26 4.10	0.24	-	-	-	20.39	-0.42	-	1,900
Jun-26 4.20	0.28	-	-	-	19.76	-0.47	-	760
Jun-26 5.50	1.31	-	-	-	16.18	-0.96	-	10
Sep-26 4.00	0.23	-	-	-	19.95	-0.36	-	1,700
Sep-26 4.40	0.41	-	-	-	18.04	-0.56	-	600
Sep-26 5.25	1.06	-	-	-	16.29	-0.89	-	15

	Previous Close	2.36		09/10/25
	UNICAJA Close	2.33		09/10/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	28.65	-	-	8
Dec-25 2.50	0.21	-	-	-	27.32	-0.69	-	10

	Previous Close	89.50		09/10/25
	VIDRALA Close	88.00		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 90.00	0.15	0.27	0.27	0.27	14.24	0.15	5	9
Oct-25 92.00	0.01	-	-	-	14.05	0.02	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 92.00	4.00	-	-	-	14.42	-0.99	-	5
Dec-25 84.00	1.31	-	-	-	19.60	-0.27	-	1
Dec-25 90.00	3.67	-	-	-	17.39	-0.59	-	5
Dec-25 92.00	5.00	-	-	-	17.23	-0.70	-	5
Mar-26 88.00	4.11	-	-	-	16.59	-0.50	-	5
Mar-26 90.00	5.23	-	-	-	16.47	-0.58	-	5
Mar-26 92.00	6.51	-	-	-	16.35	-0.66	-	5
Mar-26 105.00	17.55	-	-	-	15.56	-0.96	-	4

	Previous Close	58.30		09/10/25
	VISCOFAN Close	58.40		09/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 59.04	0.20	-	-	-	12.67	0.29	-	5
Nov-25 61.01	0.43	-	-	-	16.72	0.23	-	2
Nov-25 62.98	0.10	-	-	-	15.31	0.08	-	1
Dec-25 49.20	9.33	-	-	-	22.43	0.99	-	1
Dec-25 59.04	1.16	-	-	-	16.40	0.44	-	1
Dec-25 62.98	0.10	-	-	-	13.59	0.07	-	2
Mar-26 59.04	1.95	-	-	-	17.00	0.44	-	1
Mar-26 61.01	1.15	-	-	-	16.01	0.31	-	3
Sep-26 62.00	1.98	-	-	-	16.85	0.35	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 51.17	-	-	-	-	16.85	-	-	1
Oct-25 57.08	0.06	-	-	-	12.84	-0.11	-	10
Oct-25 59.04	0.79	-	-	-	11.52	-0.73	-	8
Nov-25 51.17	0.17	-	-	-	23.32	-0.08	-	1
Nov-25 53.14	0.38	-	-	-	21.95	-0.16	-	4
Nov-25 55.11	0.78	-	-	-	20.58	-0.29	-	23
Nov-25 57.08	1.48	-	-	-	19.21	-0.48	-	4
Nov-25 59.04	2.57	-	-	-	17.83	-0.69	-	6
Dec-25 51.17	0.18	-	-	-	18.61	-0.08	-	6
Dec-25 53.14	0.39	-	-	-	17.42	-0.16	-	2
Dec-25 55.11	0.78	-	-	-	16.23	-0.29	-	8
Dec-25 57.08	1.46	-	-	-	15.04	-0.48	-	7
Dec-25 59.04	2.53	-	-	-	13.78	-0.70	-	5
Dec-25 61.01	4.03	-	-	-	12.38	-0.89	-	3
Dec-25 62.98	5.85	-	-	-	10.97	-0.98	-	3
Mar-26 48.22	0.27	-	-	-	19.25	-0.08	-	5
Mar-26 55.11	1.38	-	-	-	15.79	-0.33	-	102
Mar-26 57.08	2.08	-	-	-	14.80	-0.46	-	4
Mar-26 59.04	3.07	-	-	-	13.82	-0.62	-	1
Mar-26 62.98	5.97	6.00	6.00	6.00	11.84	-0.91	2	4
Jun-26 48.00	0.49	-	-	-	17.92	-0.11	-	1
Jun-26 58.00	3.13	-	-	-	13.81	-0.54	-	1
Jun-26 60.00	4.24	-	-	-	12.96	-0.66	-	1
Sep-26 48.00	0.77	-	-	-	18.15	-0.14	-	2
Sep-26 50.00	1.12	-	-	-	17.54	-0.19	-	1
Sep-26 56.00	2.86	-	-	-	15.73	-0.42	-	10

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.