Boletin

DAILY BULLETIN 09/11/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	6,134	-	-	6,134	-
MINI IBEX-35	1,366	3,108	3,098	7,572	1.00
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	300	-	-	300	-
BONO 10	-	-	-	-	-
ACCIONES	214	10,101	10,638	20,953	0.95
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	65,534	-	-	65,534
MINI IBEX-35	2,787	88,987	93,130	184,904
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,325	-	-	6,325
BONO 10	-	-	-	-
ACCIONES	1,651,944	1,728,286	4,491,694	7,871,924
DIVIDENDOS	10,380	-	-	10,380

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	15,217.50		11/09/25
	IBEX - 35 Close	15,321.30		11/09/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15,312.3	15,363	15,367	15,198	6,088	62,715
17-Oct-25	15,335.0	15,361	15,361	15,241	46	2,729
21-Nov-25	15,253.0	-	-	-	-	-
19-Dec-25	15,243.0	-	-	-	-	90
20-Mar-26	15,247.0	-	-	-	-	-
19-Jun-26	15,091.0	-	-	-	-	-
18-Sep-26	15,025.0	-	-	-	-	-
18-Dec-26	14,942.0	-	-	-	-	-
19-Mar-27	14,943.0	-	-	-	-	-
18-Jun-27	14,789.0	-	-	-	-	-
17-Sep-27	14,729.0	-	-	-	-	-
17-Dec-27	14,653.0	-	-	-	-	-
16-Jun-28	14,535.0	-	-	-	-	-
15-Dec-28	14,404.0	-	-	-	-	-
15-Jun-29	14,302.0	-	-	-	-	-
21-Dec-29	14,193.0	-	-	-	-	-
21-Jun-30	14,077.0	-	-	-	-	-

	Previous Close	-		11/09/25
	MINI IBEX-35 Close	-		11/09/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
12-Sep-25	15,306.0	-	-	-	-	-
19-Sep-25	15,312.3	15,300	15,355	15,205	1,329	2,500
26-Sep-25	15,315.0	-	-	-	-	-
03-Oct-25	15,321.0	-	-	-	-	-
17-Oct-25	15,335.0	15,380	15,380	15,250	36	281
21-Nov-25	15,253.0	-	-	-	-	3
19-Dec-25	15,243.0	15,100	15,100	15,100	1	3
20-Mar-26	15,247.0	-	-	-	-	-
19-Jun-26	15,091.0	-	-	-	-	-
18-Sep-26	15,025.0	-	-	-	-	-
18-Dec-26	14,942.0	-	-	-	-	-
19-Mar-27	14,943.0	-	-	-	-	-
18-Jun-27	14,789.0	-	-	-	-	-
17-Sep-27	14,729.0	-	-	-	-	-
17-Dec-27	14,653.0	-	-	-	-	-
16-Jun-28	14,535.0	-	-	-	-	-
15-Dec-28	14,404.0	-	-	-	-	-
15-Jun-29	14,302.0	-	-	-	-	-
21-Dec-29	14,193.0	-	-	-	-	-
21-Jun-30	14,077.0	-	-	-	-	-

	Previous Close	-		11/09/25
	MICRO IBEX-35 Close	-		11/09/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15,312.3	-	-	-	-	-
17-Oct-25	15,335.0	-	-	-	-	-

	Previous Close	1,474.70		11/09/25
	IBEX BANCOS Close	1,481.40		11/09/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	1,482.0	-	-	-	-	-
17-Oct-25	1,484.0	-	-	-	-	-
21-Nov-25	1,464.0	-	-	-	-	-
19-Dec-25	1,465.0	-	-	-	-	-
20-Mar-26	1,470.0	-	-	-	-	-
19-Jun-26	1,444.0	-	-	-	-	-
18-Sep-26	1,447.0	-	-	-	-	-
18-Dec-26	1,429.0	-	-	-	-	-
19-Mar-27	1,434.0	-	-	-	-	-
18-Jun-27	1,408.0	-	-	-	-	-
17-Sep-27	1,413.0	-	-	-	-	-
17-Dec-27	1,395.0	-	-	-	-	-
16-Jun-28	1,378.0	-	-	-	-	-
15-Dec-28	1,365.0	-	-	-	-	-
15-Jun-29	1,351.0	-	-	-	-	-
21-Dec-29	1,342.0	-	-	-	-	-
21-Jun-30	1,326.0	-	-	-	-	-

	Previous Close	1,684.50		11/09/25
	IBEX ENERGIA Close	1,687.30		11/09/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	1,688.0	-	-	-	-	-
17-Oct-25	1,691.0	-	-	-	-	-
21-Nov-25	1,692.0	-	-	-	-	-
19-Dec-25	1,692.0	-	-	-	-	-
20-Mar-26	1,671.0	-	-	-	-	-
19-Jun-26	1,675.0	-	-	-	-	-
18-Sep-26	1,632.0	-	-	-	-	-
18-Dec-26	1,635.0	-	-	-	-	-
19-Mar-27	1,614.0	-	-	-	-	-
18-Jun-27	1,618.0	-	-	-	-	-
17-Sep-27	1,577.0	-	-	-	-	-
17-Dec-27	1,581.0	-	-	-	-	-
16-Jun-28	1,567.0	-	-	-	-	-
15-Dec-28	1,532.0	-	-	-	-	-
15-Jun-29	1,521.0	-	-	-	-	-
21-Dec-29	1,487.0	-	-	-	-	-
21-Jun-30	1,476.0	-	-	-	-	-

	Previous Close	399.50		11/09/25
	IBEX - 35 Impacto DIV Close	399.50		11/09/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	400.0	-	-	-	-	-
17-Oct-25	403.0	-	-	-	-	-
21-Nov-25	511.0	-	-	-	-	-
19-Dec-25	547.0	-	-	-	300	5,350
18-Dec-26	571.0	-	-	-	-	600
17-Dec-27	557.0	-	-	-	-	175
15-Dec-28	546.0	-	-	-	-	200
21-Dec-29	537.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	169.30		11/09/25
	ACCIONA Close	169.10		11/09/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	169.17	-	-	-	-	1,215
17-Oct-25	169.43	-	-	-	-	-
21-Nov-25	169.75	-	-	-	-	-
19-Dec-25	170.01	-	-	-	-	-
20-Mar-26	170.82	-	-	-	-	-
19-Jun-26	171.60	-	-	-	-	-
18-Sep-26	166.87	-	-	-	-	-
18-Dec-26	167.62	-	-	-	-	-
19-Mar-27	168.39	-	-	-	-	-
18-Jun-27	169.19	-	-	-	-	-
17-Sep-27	164.39	-	-	-	-	-
17-Dec-27	165.22	-	-	-	-	-
16-Jun-28	166.95	-	-	-	-	-
15-Dec-28	163.02	-	-	-	-	-
15-Jun-29	164.88	-	-	-	-	-
21-Dec-29	161.14	-	-	-	-	-
21-Jun-30	163.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	169.17	-	-	-	-	-
17-Oct-25	169.43	-	-	-	-	-
21-Nov-25	169.75	-	-	-	-	-
19-Dec-25	170.01	-	-	-	-	-
20-Mar-26	170.82	-	-	-	-	-
19-Jun-26	171.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	169.10	-	-	-	-	-

	Previous Close	22.58		11/09/25
	ACCIONA ENERGIA Close	22.60		11/09/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	22.61	-	-	-	-	5
17-Oct-25	22.64	-	-	-	-	-
21-Nov-25	22.69	-	-	-	-	-
19-Dec-25	22.72	-	-	-	-	-
20-Mar-26	22.83	-	-	-	-	-
19-Jun-26	22.43	-	-	-	-	-
18-Sep-26	22.53	-	-	-	-	-
18-Dec-26	22.63	-	-	-	-	-
19-Mar-27	22.74	-	-	-	-	-
18-Jun-27	22.34	-	-	-	-	-
17-Sep-27	22.45	-	-	-	-	-
17-Dec-27	22.57	-	-	-	-	-
16-Jun-28	22.30	-	-	-	-	-
15-Dec-28	22.54	-	-	-	-	-
15-Jun-29	22.30	-	-	-	-	-
21-Dec-29	22.57	-	-	-	-	-
21-Jun-30	22.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	22.61	-	-	-	-	-
17-Oct-25	22.64	-	-	-	-	-
21-Nov-25	22.69	-	-	-	-	-
19-Dec-25	22.72	-	-	-	-	-
20-Mar-26	22.83	-	-	-	-	-
19-Jun-26	22.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.60	-	-	-	-	-

	Previous Close	10.64		11/09/25
	ACERINOX Close	10.82		11/09/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.82	-	-	-	-	-
17-Oct-25	10.84	-	-	-	-	-
21-Nov-25	10.86	-	-	-	-	-
19-Dec-25	10.88	-	-	-	-	-
20-Mar-26	10.60	-	-	-	-	-
19-Jun-26	10.65	-	-	-	-	-
18-Sep-26	10.36	-	-	-	-	-
18-Dec-26	10.41	-	-	-	-	-
19-Mar-27	10.12	-	-	-	-	-
18-Jun-27	10.16	-	-	-	-	-
17-Sep-27	9.87	-	-	-	-	-
17-Dec-27	9.92	-	-	-	-	-
16-Jun-28	9.67	-	-	-	-	-
15-Dec-28	9.43	-	-	-	-	-
15-Jun-29	9.17	-	-	-	-	-
21-Dec-29	8.91	-	-	-	-	-
21-Jun-30	8.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.82	-	-	-	-	-
17-Oct-25	10.84	-	-	-	-	-
21-Nov-25	10.86	-	-	-	-	-
19-Dec-25	10.88	-	-	-	-	-
20-Mar-26	10.60	-	-	-	-	-
19-Jun-26	10.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.82	-	-	-	-	-

	Previous Close	68.10		11/09/25
	ACS Close	69.05		11/09/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	69.08	-	-	-	-	65
17-Oct-25	69.18	-	-	-	-	-
21-Nov-25	69.32	-	-	-	-	-
19-Dec-25	69.42	68.80	68.80	68.80	3	3
20-Mar-26	69.25	-	-	-	-	-
19-Jun-26	69.57	-	-	-	-	-
18-Sep-26	68.16	-	-	-	-	-
18-Dec-26	68.47	-	-	-	-	-
19-Mar-27	68.24	-	-	-	-	-
18-Jun-27	68.56	-	-	-	-	-
17-Sep-27	67.13	-	-	-	-	-
17-Dec-27	67.47	-	-	-	-	-
16-Jun-28	67.61	-	-	-	-	-
15-Dec-28	66.45	-	-	-	-	-
15-Jun-29	66.65	-	-	-	-	-
21-Dec-29	65.57	-	-	-	-	-
21-Jun-30	65.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	69.08	-	-	-	-	-
17-Oct-25	69.18	-	-	-	-	-
21-Nov-25	69.32	-	-	-	-	-
19-Dec-25	69.42	-	-	-	-	-
20-Mar-26	69.25	-	-	-	-	-
19-Jun-26	69.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	69.05	-	-	-	-	-

	Previous Close	24.43		11/09/25
	AENA Close	24.64		11/09/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.65	-	-	-	-	30
17-Oct-25	24.69	-	-	-	-	-
21-Nov-25	24.73	-	-	-	-	-
19-Dec-25	24.77	-	-	-	-	-
20-Mar-26	24.89	-	-	-	-	-
19-Jun-26	23.94	-	-	-	-	-
18-Sep-26	24.04	-	-	-	-	-
18-Dec-26	24.15	-	-	-	-	-
19-Mar-27	24.26	-	-	-	-	-
18-Jun-27	23.27	-	-	-	-	-
17-Sep-27	23.38	-	-	-	-	-
17-Dec-27	23.50	-	-	-	-	-
16-Jun-28	22.61	-	-	-	-	-
15-Dec-28	22.86	-	-	-	-	-
15-Jun-29	21.96	-	-	-	-	-
21-Dec-29	22.23	-	-	-	-	-
21-Jun-30	21.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.65	-	-	-	-	-
17-Oct-25	24.69	-	-	-	-	-
21-Nov-25	24.73	-	-	-	-	-
19-Dec-25	24.77	-	-	-	-	-
20-Mar-26	24.89	-	-	-	-	-
19-Jun-26	23.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.64	-	-	-	-	-

	Previous Close	11.08		11/09/25
	ALMIRALL Close	11.26		11/09/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.26	-	-	-	-	-
17-Oct-25	11.28	-	-	-	-	-
21-Nov-25	11.30	-	-	-	-	-
19-Dec-25	11.32	-	-	-	-	-
20-Mar-26	11.37	-	-	-	-	-
19-Jun-26	11.24	-	-	-	-	-
18-Sep-26	11.29	-	-	-	-	-
18-Dec-26	11.34	-	-	-	-	-
19-Mar-27	11.39	-	-	-	-	-
18-Jun-27	11.26	-	-	-	-	-
17-Sep-27	11.32	-	-	-	-	-
17-Dec-27	11.37	-	-	-	-	-
16-Jun-28	11.31	-	-	-	-	-
15-Dec-28	11.43	-	-	-	-	-
15-Jun-29	11.38	-	-	-	-	-
21-Dec-29	11.52	-	-	-	-	-
21-Jun-30	11.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.26	-	-	-	-	-
17-Oct-25	11.28	-	-	-	-	-
21-Nov-25	11.30	-	-	-	-	-
19-Dec-25	11.32	-	-	-	-	-
20-Mar-26	11.37	-	-	-	-	-
19-Jun-26	11.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.26	-	-	-	-	-

	Previous Close	68.40		11/09/25
	AMADEUS Close	68.20		11/09/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	68.23	-	-	-	-	18
17-Oct-25	68.33	-	-	-	-	-
21-Nov-25	68.46	-	-	-	-	-
19-Dec-25	68.57	-	-	-	-	-
20-Mar-26	68.35	-	-	-	-	-
19-Jun-26	68.67	-	-	-	-	-
18-Sep-26	67.99	-	-	-	-	-
18-Dec-26	68.30	-	-	-	-	-
19-Mar-27	68.01	-	-	-	-	-
18-Jun-27	68.34	-	-	-	-	-
17-Sep-27	67.56	-	-	-	-	-
17-Dec-27	67.90	-	-	-	-	-
16-Jun-28	67.96	-	-	-	-	-
15-Dec-28	67.47	-	-	-	-	-
15-Jun-29	67.51	-	-	-	-	-
21-Dec-29	66.99	-	-	-	-	-
21-Jun-30	67.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	68.23	-	-	-	-	-
17-Oct-25	68.33	-	-	-	-	-
21-Nov-25	68.46	-	-	-	-	-
19-Dec-25	68.57	-	-	-	-	-
20-Mar-26	68.35	-	-	-	-	-
19-Jun-26	68.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.20	-	-	-	-	-

	Previous Close	29.52		11/09/25
	ARCELORMITTAL Close	29.65		11/09/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	29.66	-	-	-	-	73
17-Oct-25	29.71	-	-	-	-	-
21-Nov-25	29.54	-	-	-	-	-
19-Dec-25	29.58	-	-	-	-	24
20-Mar-26	29.72	-	-	-	-	-
19-Jun-26	29.66	-	-	-	-	-
18-Sep-26	29.79	-	-	-	-	-
18-Dec-26	29.72	-	-	-	-	-
19-Mar-27	29.86	-	-	-	-	-
18-Jun-27	29.80	-	-	-	-	-
17-Sep-27	29.94	-	-	-	-	-
17-Dec-27	29.89	-	-	-	-	-
16-Jun-28	29.99	-	-	-	-	-
15-Dec-28	30.11	-	-	-	-	-
15-Jun-29	30.25	-	-	-	-	-
21-Dec-29	30.41	-	-	-	-	-
21-Jun-30	30.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	29.66	-	-	-	-	-
17-Oct-25	29.71	-	-	-	-	-
21-Nov-25	29.54	-	-	-	-	-
19-Dec-25	29.58	-	-	-	-	-
20-Mar-26	29.72	-	-	-	-	-
19-Jun-26	29.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.65	-	-	-	-	-

	Previous Close	5.66		11/09/25
	ATRESMEDIA Close	5.58		11/09/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.58	-	-	-	-	-
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	5.26	-	-	-	-	-
18-Dec-26	5.11	-	-	-	-	-
19-Mar-27	5.13	-	-	-	-	-
18-Jun-27	4.89	-	-	-	-	-
17-Sep-27	4.92	-	-	-	-	-
17-Dec-27	4.76	-	-	-	-	-
16-Jun-28	4.54	-	-	-	-	-
15-Dec-28	4.41	-	-	-	-	-
15-Jun-29	4.47	-	-	-	-	-
21-Dec-29	4.05	-	-	-	-	-
21-Jun-30	3.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.58	-	-	-	-	-
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	-	-	-	-	-

	Previous Close	1.37		11/09/25
	AUDAX RENOV Close	1.36		11/09/25

FUTURES AUDAX RENOV

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

	Previous Close	52.70		11/09/25
	AUXIL. FF.CC Close	54.00		11/09/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.00	-	-	-	-	-

	Previous Close	3.36		11/09/25
	B.SABADELL Close	3.36		11/09/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.36	-	-	-	-	790
17-Oct-25	3.36	-	-	-	-	-
21-Nov-25	3.37	-	-	-	-	-
19-Dec-25	3.38	-	-	-	-	-
20-Mar-26	3.32	-	-	-	-	-
19-Jun-26	3.27	-	-	-	-	-
18-Sep-26	3.21	-	-	-	-	-
18-Dec-26	3.23	-	-	-	-	-
19-Mar-27	3.17	-	-	-	-	-
18-Jun-27	3.11	-	-	-	-	-
17-Sep-27	3.06	-	-	-	-	-
17-Dec-27	3.07	-	-	-	-	-
16-Jun-28	2.96	-	-	-	-	-
15-Dec-28	2.92	-	-	-	-	-
15-Jun-29	2.82	-	-	-	-	-
21-Dec-29	2.78	-	-	-	-	-
21-Jun-30	2.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.36	-	-	-	-	-
17-Oct-25	3.36	-	-	-	-	-
21-Nov-25	3.37	-	-	-	-	-
19-Dec-25	3.38	-	-	-	-	-
20-Mar-26	3.32	-	-	-	-	-
19-Jun-26	3.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.36	-	-	-	-	-

	Previous Close	12.92		11/09/25
	BANKINTER Close	13.01		11/09/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.02	12.93	12.93	12.93	5	305
17-Oct-25	13.04	-	-	-	-	-
21-Nov-25	13.06	-	-	-	-	-
19-Dec-25	12.77	-	-	-	-	15
20-Mar-26	12.83	-	-	-	-	-
19-Jun-26	12.76	-	-	-	-	-
18-Sep-26	12.66	-	-	-	-	-
18-Dec-26	12.40	-	-	-	-	-
19-Mar-27	12.45	-	-	-	-	-
18-Jun-27	12.38	-	-	-	-	-
17-Sep-27	12.28	-	-	-	-	-
17-Dec-27	12.01	-	-	-	-	-
16-Jun-28	12.00	-	-	-	-	-
15-Dec-28	11.60	-	-	-	-	-
15-Jun-29	11.59	-	-	-	-	-
21-Dec-29	11.21	-	-	-	-	-
21-Jun-30	11.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.02	-	-	-	-	-
17-Oct-25	13.04	-	-	-	-	-
21-Nov-25	13.06	-	-	-	-	-
19-Dec-25	12.77	-	-	-	-	-
20-Mar-26	12.83	-	-	-	-	-
19-Jun-26	12.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.01	-	-	-	-	-

	Previous Close	16.15		11/09/25
	BBVA Close	16.21		11/09/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
12-Sep-25	16.21	-	-	-	-	-
19-Sep-25	16.22	16.25	16.25	16.14	51	533
26-Sep-25	16.22	-	-	-	-	-
03-Oct-25	16.23	-	-	-	-	-
17-Oct-25	16.24	-	-	-	-	-
21-Nov-25	15.96	-	-	-	-	-
19-Dec-25	15.99	-	-	-	-	12,500
20-Mar-26	16.06	-	-	-	-	-
19-Jun-26	15.67	-	-	-	-	-
18-Sep-26	15.74	-	-	-	-	-
18-Dec-26	15.47	-	-	-	-	-
19-Mar-27	15.54	-	-	-	-	-
18-Jun-27	15.20	-	-	-	-	-
17-Sep-27	15.28	-	-	-	-	-
17-Dec-27	15.04	-	-	-	-	-
16-Jun-28	14.81	-	-	-	-	-
15-Dec-28	14.68	-	-	-	-	-
15-Jun-29	14.46	-	-	-	-	-
21-Dec-29	14.37	-	-	-	-	-
21-Jun-30	14.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.22	-	-	-	-	-
17-Oct-25	16.24	-	-	-	-	-
21-Nov-25	15.96	-	-	-	-	-
19-Dec-25	15.99	-	-	-	-	-
20-Mar-26	16.06	-	-	-	-	-
19-Jun-26	15.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.21	-	-	-	-	-

	Previous Close	8.77		11/09/25
	CAIXABANK Close	8.77		11/09/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.77	8.79	8.79	8.75	40	222
17-Oct-25	8.78	-	-	-	-	-
21-Nov-25	8.66	-	-	-	-	-
19-Dec-25	8.67	-	-	-	-	10
20-Mar-26	8.71	-	-	-	-	-
19-Jun-26	8.48	-	-	-	-	-
18-Sep-26	8.52	-	-	-	-	-
18-Dec-26	8.41	-	-	-	-	-
19-Mar-27	8.45	-	-	-	-	-
18-Jun-27	8.23	-	-	-	-	-
17-Sep-27	8.27	-	-	-	-	-
17-Dec-27	8.17	-	-	-	-	-
16-Jun-28	8.07	-	-	-	-	-
15-Dec-28	7.96	-	-	-	-	-
15-Jun-29	7.86	-	-	-	-	-
21-Dec-29	7.76	-	-	-	-	-
21-Jun-30	7.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.77	-	-	-	-	-
17-Oct-25	8.78	-	-	-	-	-
21-Nov-25	8.66	-	-	-	-	-
19-Dec-25	8.67	-	-	-	-	-
20-Mar-26	8.71	-	-	-	-	-
19-Jun-26	8.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.77	-	-	-	-	-

	Previous Close	30.10		11/09/25
	CELLNEX Close	30.25		11/09/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	30.26	-	-	-	-	30
17-Oct-25	30.31	-	-	-	-	-
21-Nov-25	30.32	-	-	-	-	-
19-Dec-25	30.36	-	-	-	-	-
20-Mar-26	30.51	-	-	-	-	-
19-Jun-26	30.29	-	-	-	-	-
18-Sep-26	30.42	-	-	-	-	-
18-Dec-26	30.20	-	-	-	-	-
19-Mar-27	30.34	-	-	-	-	-
18-Jun-27	30.10	-	-	-	-	-
17-Sep-27	30.25	-	-	-	-	-
17-Dec-27	30.02	-	-	-	-	-
16-Jun-28	29.92	-	-	-	-	-
15-Dec-28	29.84	-	-	-	-	-
15-Jun-29	29.74	-	-	-	-	-
21-Dec-29	29.66	-	-	-	-	-
21-Jun-30	29.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	30.26	-	-	-	-	-
17-Oct-25	30.31	-	-	-	-	-
21-Nov-25	30.32	-	-	-	-	-
19-Dec-25	30.36	-	-	-	-	-
20-Mar-26	30.51	-	-	-	-	-
19-Jun-26	30.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.25	-	-	-	-	-

	Previous Close	26.95		11/09/25
	CIE AUTOMOTIVE Close	26.95		11/09/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.96	-	-	-	-	260
17-Oct-25	27.00	-	-	-	-	-
21-Nov-25	27.05	-	-	-	-	-
19-Dec-25	27.09	-	-	-	-	-
20-Mar-26	26.76	-	-	-	-	-
19-Jun-26	26.89	-	-	-	-	-
18-Sep-26	26.54	-	-	-	-	-
18-Dec-26	26.66	-	-	-	-	-
19-Mar-27	26.32	-	-	-	-	-
18-Jun-27	26.44	-	-	-	-	-
17-Sep-27	26.10	-	-	-	-	-
17-Dec-27	26.23	-	-	-	-	-
16-Jun-28	26.03	-	-	-	-	-
15-Dec-28	25.82	-	-	-	-	-
15-Jun-29	25.62	-	-	-	-	-
21-Dec-29	25.41	-	-	-	-	-
21-Jun-30	25.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.96	-	-	-	-	-
17-Oct-25	27.00	-	-	-	-	-
21-Nov-25	27.05	-	-	-	-	-
19-Dec-25	27.09	-	-	-	-	-
20-Mar-26	26.76	-	-	-	-	-
19-Jun-26	26.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.95	-	-	-	-	-

	Previous Close	5.64		11/09/25
	COLONIAL Close	5.65		11/09/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.65	-	-	-	-	135
17-Oct-25	5.66	-	-	-	-	-
21-Nov-25	5.67	-	-	-	-	-
19-Dec-25	5.68	-	-	-	-	-
20-Mar-26	5.71	-	-	-	-	-
19-Jun-26	5.42	-	-	-	-	-
18-Sep-26	5.45	-	-	-	-	-
18-Dec-26	5.47	-	-	-	-	-
19-Mar-27	5.50	-	-	-	-	-
18-Jun-27	5.18	-	-	-	-	-
17-Sep-27	5.21	-	-	-	-	-
17-Dec-27	5.23	-	-	-	-	-
16-Jun-28	5.29	-	-	-	-	-
15-Dec-28	5.00	-	-	-	-	-
15-Jun-29	5.06	-	-	-	-	-
21-Dec-29	4.78	-	-	-	-	-
21-Jun-30	4.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.65	-	-	-	-	-
17-Oct-25	5.66	-	-	-	-	-
21-Nov-25	5.67	-	-	-	-	-
19-Dec-25	5.68	-	-	-	-	-
20-Mar-26	5.71	-	-	-	-	-
19-Jun-26	5.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.65	-	-	-	-	-

	Previous Close	0.23		11/09/25
	D. FELGUERA Close	0.23		11/09/25

FUTURES D. FELGUERA

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

	Previous Close	18.30		11/09/25
	EBRO FOODS Close	18.22		11/09/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	18.23	-	-	-	-	-
17-Oct-25	18.03	-	-	-	-	-
21-Nov-25	18.06	-	-	-	-	-
19-Dec-25	18.09	-	-	-	-	-
20-Mar-26	18.17	-	-	-	-	-
19-Jun-26	18.02	-	-	-	-	-
18-Sep-26	17.85	-	-	-	-	-
18-Dec-26	17.69	-	-	-	-	-
19-Mar-27	17.77	-	-	-	-	-
18-Jun-27	17.61	-	-	-	-	-
17-Sep-27	17.44	-	-	-	-	-
17-Dec-27	17.28	-	-	-	-	-
16-Jun-28	17.20	-	-	-	-	-
15-Dec-28	16.86	-	-	-	-	-
15-Jun-29	16.78	-	-	-	-	-
21-Dec-29	16.45	-	-	-	-	-
21-Jun-30	16.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	18.23	-	-	-	-	-
17-Oct-25	18.03	-	-	-	-	-
21-Nov-25	18.06	-	-	-	-	-
19-Dec-25	18.09	-	-	-	-	-
20-Mar-26	18.17	-	-	-	-	-
19-Jun-26	18.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.22	-	-	-	-	-

	Previous Close	13.21		11/09/25
	ENAGAS Close	13.18		11/09/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.19	-	-	-	-	13
17-Oct-25	13.21	-	-	-	-	-
21-Nov-25	13.23	-	-	-	-	-
19-Dec-25	12.85	-	-	-	-	8
20-Mar-26	12.91	-	-	-	-	-
19-Jun-26	12.97	-	-	-	-	-
18-Sep-26	12.42	-	-	-	-	-
18-Dec-26	12.08	-	-	-	-	-
19-Mar-27	12.14	-	-	-	-	-
18-Jun-27	12.19	-	-	-	-	-
17-Sep-27	11.65	-	-	-	-	-
17-Dec-27	11.31	-	-	-	-	-
16-Jun-28	11.43	-	-	-	-	-
15-Dec-28	10.55	-	-	-	-	-
15-Jun-29	10.67	-	-	-	-	-
21-Dec-29	9.80	-	-	-	-	-
21-Jun-30	9.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.19	-	-	-	-	-
17-Oct-25	13.21	-	-	-	-	-
21-Nov-25	13.23	-	-	-	-	-
19-Dec-25	12.85	-	-	-	-	-
20-Mar-26	12.91	-	-	-	-	-
19-Jun-26	12.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.18	-	-	-	-	-

	Previous Close	2.82		11/09/25
	ENCE Close	2.83		11/09/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.83	-	-	-	-	-
17-Oct-25	2.84	-	-	-	-	-
21-Nov-25	2.80	-	-	-	-	-
19-Dec-25	2.81	-	-	-	-	-
20-Mar-26	2.82	-	-	-	-	-
19-Jun-26	2.79	-	-	-	-	-
18-Sep-26	2.75	-	-	-	-	-
18-Dec-26	2.72	-	-	-	-	-
19-Mar-27	2.73	-	-	-	-	-
18-Jun-27	2.69	-	-	-	-	-
17-Sep-27	2.65	-	-	-	-	-
17-Dec-27	2.61	-	-	-	-	-
16-Jun-28	2.58	-	-	-	-	-
15-Dec-28	2.49	-	-	-	-	-
15-Jun-29	2.46	-	-	-	-	-
21-Dec-29	2.36	-	-	-	-	-
21-Jun-30	2.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.83	-	-	-	-	-
17-Oct-25	2.84	-	-	-	-	-
21-Nov-25	2.80	-	-	-	-	-
19-Dec-25	2.81	-	-	-	-	-
20-Mar-26	2.82	-	-	-	-	-
19-Jun-26	2.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.83	-	-	-	-	-

	Previous Close	25.96		11/09/25
	ENDESA Close	26.45		11/09/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.46	-	-	-	-	496
17-Oct-25	26.50	-	-	-	-	-
21-Nov-25	26.55	-	-	-	-	-
19-Dec-25	26.59	-	-	-	-	5,000
20-Mar-26	26.20	-	-	-	-	-
19-Jun-26	26.32	-	-	-	-	-
18-Sep-26	25.60	-	-	-	-	-
18-Dec-26	25.71	-	-	-	-	-
19-Mar-27	25.29	-	-	-	-	-
18-Jun-27	25.41	-	-	-	-	-
17-Sep-27	24.67	-	-	-	-	-
17-Dec-27	24.79	-	-	-	-	-
16-Jun-28	24.49	-	-	-	-	-
15-Dec-28	23.87	-	-	-	-	-
15-Jun-29	23.56	-	-	-	-	-
21-Dec-29	22.94	-	-	-	-	-
21-Jun-30	22.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.46	-	-	-	-	-
17-Oct-25	26.50	-	-	-	-	-
21-Nov-25	26.55	-	-	-	-	-
19-Dec-25	26.59	-	-	-	-	-
20-Mar-26	26.20	-	-	-	-	-
19-Jun-26	26.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.45	-	-	-	-	-

	Previous Close	4.29		11/09/25
	FAES Close	4.30		11/09/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.30	-	-	-	-	-

	Previous Close	11.30		11/09/25
	FCC Close	11.30		11/09/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.30	-	-	-	-	-
17-Oct-25	11.32	-	-	-	-	-
21-Nov-25	11.34	-	-	-	-	-
19-Dec-25	11.36	-	-	-	-	-
20-Mar-26	11.41	-	-	-	-	-
19-Jun-26	11.47	-	-	-	-	-
18-Sep-26	10.86	-	-	-	-	-
18-Dec-26	10.91	-	-	-	-	-
19-Mar-27	10.96	-	-	-	-	-
18-Jun-27	11.01	-	-	-	-	-
17-Sep-27	10.36	-	-	-	-	-
17-Dec-27	10.41	-	-	-	-	-
16-Jun-28	10.52	-	-	-	-	-
15-Dec-28	9.90	-	-	-	-	-
15-Jun-29	10.01	-	-	-	-	-
21-Dec-29	9.38	-	-	-	-	-
21-Jun-30	9.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.30	-	-	-	-	-
17-Oct-25	11.32	-	-	-	-	-
21-Nov-25	11.34	-	-	-	-	-
19-Dec-25	11.36	-	-	-	-	-
20-Mar-26	11.41	-	-	-	-	-
19-Jun-26	11.47	-	-	-	-	-

	Previous Close	14.71		11/09/25
	FCC INM Close	14.80		11/09/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.80	-	-	-	-	-
20-Mar-26	14.95	-	-	-	-	-

	Previous Close	47.82		11/09/25
	FERROVIAL Close	48.81		11/09/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	48.83	-	-	-	-	40
17-Oct-25	48.91	-	-	-	-	-
21-Nov-25	48.59	-	-	-	-	-
19-Dec-25	48.66	-	-	-	-	-
20-Mar-26	48.89	-	-	-	-	-
19-Jun-26	48.83	-	-	-	-	-
18-Sep-26	49.04	-	-	-	-	-
18-Dec-26	48.85	-	-	-	-	-
19-Mar-27	49.08	-	-	-	-	-
18-Jun-27	49.02	-	-	-	-	-
17-Sep-27	49.26	-	-	-	-	-
17-Dec-27	49.10	-	-	-	-	-
16-Jun-28	49.61	-	-	-	-	-
15-Dec-28	49.45	-	-	-	-	-
15-Jun-29	50.01	-	-	-	-	-
21-Dec-29	49.91	-	-	-	-	-
21-Jun-30	50.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	48.83	-	-	-	-	-
17-Oct-25	48.91	-	-	-	-	-
21-Nov-25	48.59	-	-	-	-	-
19-Dec-25	48.66	-	-	-	-	-
20-Mar-26	48.89	-	-	-	-	-
19-Jun-26	48.83	-	-	-	-	-
31-Dec-99	48.81	-	-	-	-	-

	Previous Close	24.72		11/09/25
	FLUIDRA Close	24.94		11/09/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.95	-	-	-	-	-
17-Oct-25	24.99	-	-	-	-	-
21-Nov-25	25.04	-	-	-	-	-
19-Dec-25	24.77	-	-	-	-	-
20-Mar-26	24.89	-	-	-	-	-
19-Jun-26	25.01	-	-	-	-	-
18-Sep-26	24.78	-	-	-	-	-
18-Dec-26	24.56	-	-	-	-	-
19-Mar-27	24.68	-	-	-	-	-
18-Jun-27	24.79	-	-	-	-	-
17-Sep-27	24.55	-	-	-	-	-
17-Dec-27	24.32	-	-	-	-	-
16-Jun-28	24.57	-	-	-	-	-
15-Dec-28	24.07	-	-	-	-	-
15-Jun-29	24.35	-	-	-	-	-
21-Dec-29	23.86	-	-	-	-	-
21-Jun-30	24.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.95	-	-	-	-	-
17-Oct-25	24.99	-	-	-	-	-
21-Nov-25	25.04	-	-	-	-	-
19-Dec-25	24.77	-	-	-	-	-
20-Mar-26	24.89	-	-	-	-	-
19-Jun-26	25.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.94	-	-	-	-	-

	Previous Close	48.90		11/09/25
	G.CATALANA O Close	48.75		11/09/25

FUTURES G.CATALANA O

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

	Previous Close	3.39		11/09/25
	GESTAMP Close	3.42		11/09/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.42	-	-	-	-	-

	Previous Close	69.60		11/09/25
	GRENERGY Close	69.30		11/09/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	69.30	-	-	-	-	-

	Previous Close	12.16		11/09/25
	GRIFOLS Close	12.23		11/09/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.23	-	-	-	-	148
17-Oct-25	12.25	-	-	-	-	-
21-Nov-25	12.27	-	-	-	-	-
19-Dec-25	12.29	-	-	-	-	-
20-Mar-26	12.35	-	-	-	-	-
19-Jun-26	12.26	-	-	-	-	-
18-Sep-26	12.16	-	-	-	-	-
18-Dec-26	12.21	-	-	-	-	-
19-Mar-27	12.27	-	-	-	-	-
18-Jun-27	12.18	-	-	-	-	-
17-Sep-27	12.09	-	-	-	-	-
17-Dec-27	12.15	-	-	-	-	-
16-Jun-28	12.12	-	-	-	-	-
15-Dec-28	12.10	-	-	-	-	-
15-Jun-29	12.09	-	-	-	-	-
21-Dec-29	12.09	-	-	-	-	-
21-Jun-30	12.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.23	-	-	-	-	-
17-Oct-25	12.25	-	-	-	-	-
21-Nov-25	12.27	-	-	-	-	-
19-Dec-25	12.29	-	-	-	-	-
20-Mar-26	12.35	-	-	-	-	-
19-Jun-26	12.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.23	-	-	-	-	-

	Previous Close	8.55		11/09/25
	GRIFOLS B Close	8.65		11/09/25

FUTURES GRIFOLS B

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

	Previous Close	4.42		11/09/25
	IAG Close	4.42		11/09/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.43	-	-	-	-	35
17-Oct-25	4.43	-	-	-	-	-
21-Nov-25	4.44	-	-	-	-	-
19-Dec-25	4.41	-	-	-	-	-
20-Mar-26	4.43	-	-	-	-	-
19-Jun-26	4.45	-	-	-	-	-
18-Sep-26	4.40	-	-	-	-	-
18-Dec-26	4.38	-	-	-	-	-
19-Mar-27	4.40	-	-	-	-	-
18-Jun-27	4.42	-	-	-	-	-
17-Sep-27	4.36	-	-	-	-	-
17-Dec-27	4.34	-	-	-	-	-
16-Jun-28	4.39	-	-	-	-	-
15-Dec-28	4.29	-	-	-	-	-
15-Jun-29	4.34	-	-	-	-	-
21-Dec-29	4.24	-	-	-	-	-
21-Jun-30	4.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.43	-	-	-	-	-
17-Oct-25	4.43	-	-	-	-	-
21-Nov-25	4.44	-	-	-	-	-
19-Dec-25	4.41	-	-	-	-	-
20-Mar-26	4.43	-	-	-	-	-
19-Jun-26	4.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.42	-	-	-	-	-

	Previous Close	15.73		11/09/25
	IBERDROLA Close	15.68		11/09/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
12-Sep-25	15.68	-	-	-	-	-
19-Sep-25	15.68	15.68	15.74	15.68	100	5,282
26-Sep-25	15.69	-	-	-	-	-
03-Oct-25	15.69	-	-	-	-	-
17-Oct-25	15.71	-	-	-	-	-
21-Nov-25	15.74	-	-	-	-	-
19-Dec-25	15.76	-	-	-	-	-
20-Mar-26	15.60	-	-	-	-	-
19-Jun-26	15.67	-	-	-	-	-
18-Sep-26	15.32	-	-	-	-	-
18-Dec-26	15.39	-	-	-	-	-
19-Mar-27	15.23	-	-	-	-	-
18-Jun-27	15.30	-	-	-	-	-
17-Sep-27	14.97	-	-	-	-	-
17-Dec-27	15.04	-	-	-	-	-
16-Jun-28	14.99	-	-	-	-	-
15-Dec-28	14.77	-	-	-	-	-
15-Jun-29	14.73	-	-	-	-	-
21-Dec-29	14.54	-	-	-	-	-
21-Jun-30	14.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.68	-	-	-	-	-
17-Oct-25	15.71	-	-	-	-	-
21-Nov-25	15.74	-	-	-	-	-
19-Dec-25	15.76	-	-	-	-	-
20-Mar-26	15.60	-	-	-	-	-
19-Jun-26	15.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.68	-	-	-	-	-

	Previous Close	45.43		11/09/25
	INDITEX Close	46.64		11/09/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
12-Sep-25	46.64	-	-	-	-	-
19-Sep-25	46.66	46.19	46.19	46.19	5	78
26-Sep-25	46.68	-	-	-	-	-
03-Oct-25	46.70	-	-	-	-	-
17-Oct-25	46.73	-	-	-	-	-
21-Nov-25	46.53	-	-	-	-	-
19-Dec-25	46.60	-	-	-	-	-
20-Mar-26	46.82	-	-	-	-	-
19-Jun-26	46.22	-	-	-	-	-
18-Sep-26	46.42	-	-	-	-	-
18-Dec-26	46.36	-	-	-	-	-
19-Mar-27	46.57	-	-	-	-	-
18-Jun-27	45.97	-	-	-	-	-
17-Sep-27	46.19	-	-	-	-	-
17-Dec-27	46.15	-	-	-	-	-
16-Jun-28	45.88	-	-	-	-	-
15-Dec-28	46.11	-	-	-	-	-
15-Jun-29	45.90	-	-	-	-	-
21-Dec-29	46.21	-	-	-	-	-
21-Jun-30	46.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	46.66	-	-	-	-	-
17-Oct-25	46.73	-	-	-	-	-
21-Nov-25	46.53	-	-	-	-	-
19-Dec-25	46.60	-	-	-	-	-
20-Mar-26	46.82	-	-	-	-	-
19-Jun-26	46.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	46.64	-	-	-	-	-

	Previous Close	32.78		11/09/25
	INDRA Close	32.98		11/09/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	32.99	32.86	32.86	32.86	5	109
17-Oct-25	33.04	-	-	-	-	-
21-Nov-25	33.11	-	-	-	-	-
19-Dec-25	33.16	-	-	-	-	-
20-Mar-26	33.32	-	-	-	-	-
19-Jun-26	33.47	-	-	-	-	-
18-Sep-26	33.36	-	-	-	-	-
18-Dec-26	33.51	-	-	-	-	-
19-Mar-27	33.67	-	-	-	-	-
18-Jun-27	33.82	-	-	-	-	-
17-Sep-27	33.63	-	-	-	-	-
17-Dec-27	33.80	-	-	-	-	-
16-Jun-28	34.15	-	-	-	-	-
15-Dec-28	34.15	-	-	-	-	-
15-Jun-29	34.53	-	-	-	-	-
21-Dec-29	34.57	-	-	-	-	-
21-Jun-30	34.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	32.99	-	-	-	-	-
17-Oct-25	33.04	-	-	-	-	-
21-Nov-25	33.11	-	-	-	-	-
19-Dec-25	33.16	-	-	-	-	-
20-Mar-26	33.32	-	-	-	-	-
19-Jun-26	33.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.98	-	-	-	-	-

	Previous Close	59.40		11/09/25
	LABORAT. ROVI Close	60.15		11/09/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	60.18	-	-	-	-	5
17-Oct-25	60.27	-	-	-	-	-
21-Nov-25	60.38	-	-	-	-	-
19-Dec-25	60.47	-	-	-	-	-
20-Mar-26	60.76	-	-	-	-	-
19-Jun-26	61.04	-	-	-	-	-
18-Sep-26	60.10	-	-	-	-	-
18-Dec-26	60.37	-	-	-	-	-
19-Mar-27	60.65	-	-	-	-	-
18-Jun-27	60.93	-	-	-	-	-
17-Sep-27	59.73	-	-	-	-	-
17-Dec-27	60.03	-	-	-	-	-
16-Jun-28	60.65	-	-	-	-	-
15-Dec-28	59.70	-	-	-	-	-
15-Jun-29	60.38	-	-	-	-	-
21-Dec-29	59.30	-	-	-	-	-
21-Jun-30	60.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	60.18	-	-	-	-	-
17-Oct-25	60.27	-	-	-	-	-
21-Nov-25	60.38	-	-	-	-	-
19-Dec-25	60.47	-	-	-	-	-
20-Mar-26	60.76	-	-	-	-	-
19-Jun-26	61.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.15	-	-	-	-	-

	Previous Close	1.33		11/09/25
	LINEA DIRECTA Close	1.31		11/09/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.31	-	-	-	-	-

	Previous Close	28.82		11/09/25
	LOGISTA Close	28.92		11/09/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.92	-	-	-	-	-

	Previous Close	3.85		11/09/25
	MAPFRE Close	3.89		11/09/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.89	-	-	-	-	4
17-Oct-25	3.90	-	-	-	-	-
21-Nov-25	3.90	-	-	-	-	-
19-Dec-25	3.84	-	-	-	-	-
20-Mar-26	3.86	-	-	-	-	-
19-Jun-26	3.78	-	-	-	-	-
18-Sep-26	3.79	-	-	-	-	-
18-Dec-26	3.74	-	-	-	-	-
19-Mar-27	3.75	-	-	-	-	-
18-Jun-27	3.65	-	-	-	-	-
17-Sep-27	3.66	-	-	-	-	-
17-Dec-27	3.61	-	-	-	-	-
16-Jun-28	3.54	-	-	-	-	-
15-Dec-28	3.50	-	-	-	-	-
15-Jun-29	3.44	-	-	-	-	-
21-Dec-29	3.40	-	-	-	-	-
21-Jun-30	3.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.89	-	-	-	-	-
17-Oct-25	3.90	-	-	-	-	-
21-Nov-25	3.90	-	-	-	-	-
19-Dec-25	3.84	-	-	-	-	-
20-Mar-26	3.86	-	-	-	-	-
19-Jun-26	3.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.89	-	-	-	-	-

	Previous Close	7.89		11/09/25
	MELIA HOTELS Close	7.95		11/09/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	7.95	-	-	-	-	-
17-Oct-25	7.96	-	-	-	-	-
21-Nov-25	7.98	-	-	-	-	-
19-Dec-25	7.99	-	-	-	-	-
20-Mar-26	8.03	-	-	-	-	-
19-Jun-26	8.06	-	-	-	-	-
18-Sep-26	7.92	-	-	-	-	-
18-Dec-26	7.95	-	-	-	-	-
19-Mar-27	7.99	-	-	-	-	-
18-Jun-27	8.03	-	-	-	-	-
17-Sep-27	7.87	-	-	-	-	-
17-Dec-27	7.91	-	-	-	-	-
16-Jun-28	8.00	-	-	-	-	-
15-Dec-28	7.88	-	-	-	-	-
15-Jun-29	7.97	-	-	-	-	-
21-Dec-29	7.87	-	-	-	-	-
21-Jun-30	7.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	7.95	-	-	-	-	-
17-Oct-25	7.96	-	-	-	-	-
21-Nov-25	7.98	-	-	-	-	-
19-Dec-25	7.99	-	-	-	-	-
20-Mar-26	8.03	-	-	-	-	-
19-Jun-26	8.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.95	-	-	-	-	-

	Previous Close	12.94		11/09/25
	MERLIN Close	13.01		11/09/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.02	-	-	-	-	-
17-Oct-25	13.04	-	-	-	-	-
21-Nov-25	13.06	-	-	-	-	-
19-Dec-25	12.88	-	-	-	-	-
20-Mar-26	12.94	-	-	-	-	-
19-Jun-26	12.78	-	-	-	-	-
18-Sep-26	12.83	-	-	-	-	-
18-Dec-26	12.69	-	-	-	-	-
19-Mar-27	12.75	-	-	-	-	-
18-Jun-27	12.50	-	-	-	-	-
17-Sep-27	12.56	-	-	-	-	-
17-Dec-27	12.40	-	-	-	-	-
16-Jun-28	12.22	-	-	-	-	-
15-Dec-28	12.13	-	-	-	-	-
15-Jun-29	11.98	-	-	-	-	-
21-Dec-29	11.85	-	-	-	-	-
21-Jun-30	11.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.02	-	-	-	-	-
17-Oct-25	13.04	-	-	-	-	-
21-Nov-25	13.06	-	-	-	-	-
19-Dec-25	12.88	-	-	-	-	-
20-Mar-26	12.94	-	-	-	-	-
19-Jun-26	12.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.01	-	-	-	-	-

	Previous Close	26.18		11/09/25
	NATURGY Close	26.28		11/09/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.29	-	-	-	-	55
17-Oct-25	26.33	-	-	-	-	-
21-Nov-25	25.88	-	-	-	-	-
19-Dec-25	25.92	-	-	-	-	-
20-Mar-26	26.04	-	-	-	-	-
19-Jun-26	25.49	-	-	-	-	-
18-Sep-26	25.12	-	-	-	-	-
18-Dec-26	24.76	-	-	-	-	-
19-Mar-27	24.87	-	-	-	-	-
18-Jun-27	24.26	-	-	-	-	-
17-Sep-27	23.92	-	-	-	-	-
17-Dec-27	23.59	-	-	-	-	-
16-Jun-28	23.22	-	-	-	-	-
15-Dec-28	22.44	-	-	-	-	-
15-Jun-29	22.23	-	-	-	-	-
21-Dec-29	21.32	-	-	-	-	-
21-Jun-30	21.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.29	-	-	-	-	-
17-Oct-25	26.33	-	-	-	-	-
21-Nov-25	25.88	-	-	-	-	-
19-Dec-25	25.92	-	-	-	-	-
20-Mar-26	26.04	-	-	-	-	-
19-Jun-26	25.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.28	-	-	-	-	-

	Previous Close	0.41		11/09/25
	OBRASCON HUARTE Close	0.39		11/09/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.39	-	-	-	-	-
17-Oct-25	0.40	-	-	-	-	-
21-Nov-25	0.40	-	-	-	-	-
19-Dec-25	0.40	-	-	-	-	-
20-Mar-26	0.40	-	-	-	-	-
19-Jun-26	0.40	-	-	-	-	-
18-Sep-26	0.40	-	-	-	-	-
18-Dec-26	0.40	-	-	-	-	-
19-Mar-27	0.41	-	-	-	-	-
18-Jun-27	0.41	-	-	-	-	-
17-Sep-27	0.41	-	-	-	-	-
17-Dec-27	0.41	-	-	-	-	-
16-Jun-28	0.42	-	-	-	-	-
15-Dec-28	0.42	-	-	-	-	-
15-Jun-29	0.43	-	-	-	-	-
21-Dec-29	0.43	-	-	-	-	-
21-Jun-30	0.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.39	-	-	-	-	-
17-Oct-25	0.40	-	-	-	-	-
21-Nov-25	0.40	-	-	-	-	-
19-Dec-25	0.40	-	-	-	-	-
20-Mar-26	0.40	-	-	-	-	-
19-Jun-26	0.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.39	-	-	-	-	-

	Previous Close	84.75		11/09/25
	PHARMA MAR Close	86.40		11/09/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	86.44	-	-	-	-	-
17-Oct-25	86.57	-	-	-	-	-
21-Nov-25	86.73	-	-	-	-	-
19-Dec-25	86.86	-	-	-	-	-
20-Mar-26	87.28	-	-	-	-	-
19-Jun-26	87.68	-	-	-	-	-
18-Sep-26	87.25	-	-	-	-	-
18-Dec-26	87.65	-	-	-	-	-
19-Mar-27	88.05	-	-	-	-	-
18-Jun-27	88.47	-	-	-	-	-
17-Sep-27	88.09	-	-	-	-	-
17-Dec-27	88.54	-	-	-	-	-
16-Jun-28	89.46	-	-	-	-	-
15-Dec-28	89.62	-	-	-	-	-
15-Jun-29	90.63	-	-	-	-	-
21-Dec-29	90.92	-	-	-	-	-
21-Jun-30	92.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	86.44	-	-	-	-	-
17-Oct-25	86.57	-	-	-	-	-
21-Nov-25	86.73	-	-	-	-	-
19-Dec-25	86.86	-	-	-	-	-
20-Mar-26	87.28	-	-	-	-	-
19-Jun-26	87.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	86.40	-	-	-	-	-

	Previous Close	2.67		11/09/25
	PROSEGUR Close	2.77		11/09/25

FUTURES PROSEGUR

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

	Previous Close	14.79		11/09/25
	PUIG Close	14.50		11/09/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.51	-	-	-	-	10
17-Oct-25	14.53	-	-	-	-	-
21-Nov-25	14.56	-	-	-	-	-
19-Dec-25	14.58	-	-	-	-	23
20-Mar-26	14.65	-	-	-	-	-
19-Jun-26	14.31	-	-	-	-	-
18-Sep-26	14.38	-	-	-	-	-
18-Dec-26	14.44	-	-	-	-	-
19-Mar-27	14.51	-	-	-	-	-
18-Jun-27	14.14	-	-	-	-	-
17-Sep-27	14.20	-	-	-	-	-
17-Dec-27	14.28	-	-	-	-	-
16-Jun-28	13.94	-	-	-	-	-
15-Dec-28	14.10	-	-	-	-	-
15-Jun-29	13.72	-	-	-	-	-
21-Dec-29	13.89	-	-	-	-	-
21-Jun-30	13.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.51	-	-	-	-	-
17-Oct-25	14.53	-	-	-	-	-
21-Nov-25	14.56	-	-	-	-	-
19-Dec-25	14.58	-	-	-	-	-
20-Mar-26	14.65	-	-	-	-	-
19-Jun-26	14.31	-	-	-	-	-

	Previous Close	16.34		11/09/25
	REDEIA Close	16.43		11/09/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.44	-	-	-	-	20
17-Oct-25	16.46	-	-	-	-	-
21-Nov-25	16.49	-	-	-	-	-
19-Dec-25	16.52	-	-	-	-	9
20-Mar-26	16.40	-	-	-	-	-
19-Jun-26	16.47	-	-	-	-	-
18-Sep-26	15.94	-	-	-	-	-
18-Dec-26	16.01	-	-	-	-	-
19-Mar-27	15.88	-	-	-	-	-
18-Jun-27	15.96	-	-	-	-	-
17-Sep-27	15.44	-	-	-	-	-
17-Dec-27	15.51	-	-	-	-	-
16-Jun-28	15.46	-	-	-	-	-
15-Dec-28	15.00	-	-	-	-	-
15-Jun-29	14.95	-	-	-	-	-
21-Dec-29	14.47	-	-	-	-	-
21-Jun-30	14.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.44	-	-	-	-	-
17-Oct-25	16.46	-	-	-	-	-
21-Nov-25	16.49	-	-	-	-	-
19-Dec-25	16.52	-	-	-	-	-
20-Mar-26	16.40	-	-	-	-	-
19-Jun-26	16.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.43	-	-	-	-	-

	Previous Close	14.55		11/09/25
	REPSOL Close	14.51		11/09/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
12-Sep-25	14.51	-	-	-	-	-
19-Sep-25	14.52	-	-	-	-	8,453
26-Sep-25	14.52	-	-	-	-	-
03-Oct-25	14.53	-	-	-	-	-
17-Oct-25	14.54	-	-	-	-	-
21-Nov-25	14.57	-	-	-	-	-
19-Dec-25	14.59	-	-	-	-	10,002
20-Mar-26	14.16	-	-	-	-	-
19-Jun-26	14.22	-	-	-	-	-
18-Sep-26	13.76	-	-	-	-	-
18-Dec-26	13.82	-	-	-	-	-
19-Mar-27	13.41	-	-	-	-	-
18-Jun-27	13.48	-	-	-	-	-
17-Sep-27	13.05	-	-	-	-	-
17-Dec-27	13.12	-	-	-	-	-
16-Jun-28	12.84	-	-	-	-	-
15-Dec-28	12.54	-	-	-	-	-
15-Jun-29	12.28	-	-	-	-	-
21-Dec-29	12.00	-	-	-	-	-
21-Jun-30	11.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.52	-	-	-	-	-
17-Oct-25	14.54	-	-	-	-	-
21-Nov-25	14.57	-	-	-	-	-
19-Dec-25	14.59	-	-	-	-	-
20-Mar-26	14.16	-	-	-	-	-
19-Jun-26	14.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.51	-	-	-	-	-

	Previous Close	3.63		11/09/25
	SACYR Close	3.66		11/09/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.66	-	-	-	-	-
17-Oct-25	3.67	-	-	-	-	-
21-Nov-25	3.67	-	-	-	-	-
19-Dec-25	3.68	-	-	-	-	-
20-Mar-26	3.63	-	-	-	-	-
19-Jun-26	3.65	-	-	-	-	-
18-Sep-26	3.58	-	-	-	-	-
18-Dec-26	3.59	-	-	-	-	-
19-Mar-27	3.54	-	-	-	-	-
18-Jun-27	3.56	-	-	-	-	-
17-Sep-27	3.49	-	-	-	-	-
17-Dec-27	3.51	-	-	-	-	-
16-Jun-28	3.48	-	-	-	-	-
15-Dec-28	3.43	-	-	-	-	-
15-Jun-29	3.40	-	-	-	-	-
21-Dec-29	3.36	-	-	-	-	-
21-Jun-30	3.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.66	-	-	-	-	-
17-Oct-25	3.67	-	-	-	-	-
21-Nov-25	3.67	-	-	-	-	-
19-Dec-25	3.68	-	-	-	-	-
20-Mar-26	3.63	-	-	-	-	-
19-Jun-26	3.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.66	-	-	-	-	-

	Previous Close	8.48		11/09/25
	SANTANDER Close	8.54		11/09/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
12-Sep-25	8.54	-	-	-	-	-
19-Sep-25	8.54	8.45	8.45	8.45	5	148,470
26-Sep-25	8.55	-	-	-	-	-
03-Oct-25	8.55	-	-	-	-	-
17-Oct-25	8.56	-	-	-	-	-
21-Nov-25	8.44	-	-	-	-	-
19-Dec-25	8.46	-	-	-	-	2
20-Mar-26	8.50	-	-	-	-	-
19-Jun-26	8.41	-	-	-	-	-
18-Sep-26	8.44	-	-	-	-	-
18-Dec-26	8.35	-	-	-	-	-
19-Mar-27	8.39	-	-	-	-	-
18-Jun-27	8.29	-	-	-	-	-
17-Sep-27	8.33	-	-	-	-	-
17-Dec-27	8.23	-	-	-	-	-
16-Jun-28	8.18	-	-	-	-	-
15-Dec-28	8.14	-	-	-	-	-
15-Jun-29	8.11	-	-	-	-	-
21-Dec-29	8.10	-	-	-	-	-
21-Jun-30	8.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.54	-	-	-	-	1,427,400
17-Oct-25	8.56	-	-	-	-	-
21-Nov-25	8.44	-	-	-	-	-
19-Dec-25	8.46	-	-	-	-	-
20-Mar-26	8.50	-	-	-	-	-
19-Jun-26	8.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.54	-	-	-	-	-

	Previous Close	12.04		11/09/25
	SOLARIA Close	12.11		11/09/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.11	-	-	-	-	30
17-Oct-25	12.13	-	-	-	-	-
21-Nov-25	12.15	-	-	-	-	-
19-Dec-25	12.17	-	-	-	-	-
20-Mar-26	12.23	-	-	-	-	-
19-Jun-26	12.28	-	-	-	-	-
18-Sep-26	12.34	-	-	-	-	-
18-Dec-26	12.39	-	-	-	-	-
19-Mar-27	12.45	-	-	-	-	-
18-Jun-27	12.51	-	-	-	-	-
17-Sep-27	12.57	-	-	-	-	-
17-Dec-27	12.63	-	-	-	-	-
16-Jun-28	12.76	-	-	-	-	-
15-Dec-28	12.90	-	-	-	-	-
15-Jun-29	13.05	-	-	-	-	-
21-Dec-29	13.20	-	-	-	-	-
21-Jun-30	13.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.11	-	-	-	-	-
17-Oct-25	12.13	-	-	-	-	-
21-Nov-25	12.15	-	-	-	-	-
19-Dec-25	12.17	-	-	-	-	-
20-Mar-26	12.23	-	-	-	-	-
19-Jun-26	12.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.11	-	-	-	-	-

	Previous Close	21.52		11/09/25
	TECNICAS REUNIDAS Close	22.64		11/09/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	22.65	-	-	-	-	-
17-Oct-25	22.68	-	-	-	-	-
21-Nov-25	22.73	-	-	-	-	-
19-Dec-25	22.76	-	-	-	-	-
20-Mar-26	22.79	-	-	-	-	-
19-Jun-26	22.89	-	-	-	-	-
18-Sep-26	22.87	-	-	-	-	-
18-Dec-26	22.98	-	-	-	-	-
19-Mar-27	22.91	-	-	-	-	-
18-Jun-27	23.01	-	-	-	-	-
17-Sep-27	22.94	-	-	-	-	-
17-Dec-27	23.05	-	-	-	-	-
16-Jun-28	23.11	-	-	-	-	-
15-Dec-28	23.15	-	-	-	-	-
15-Jun-29	23.22	-	-	-	-	-
21-Dec-29	23.29	-	-	-	-	-
21-Jun-30	23.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	22.65	-	-	-	-	-
17-Oct-25	22.68	-	-	-	-	-
21-Nov-25	22.73	-	-	-	-	-
19-Dec-25	22.76	-	-	-	-	-
20-Mar-26	22.79	-	-	-	-	-
19-Jun-26	22.89	-	-	-	-	-

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

	Previous Close	4.54		11/09/25
	TELEFONICA Close	4.58		11/09/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
12-Sep-25	4.58	-	-	-	-	-
19-Sep-25	4.58	-	-	-	-	5
26-Sep-25	4.58	-	-	-	-	-
03-Oct-25	4.58	-	-	-	-	-
17-Oct-25	4.58	-	-	-	-	-
21-Nov-25	4.59	-	-	-	-	-
19-Dec-25	4.45	-	-	-	-	30,006
20-Mar-26	4.47	-	-	-	-	-
19-Jun-26	4.36	-	-	-	-	-
18-Sep-26	4.37	-	-	-	-	-
18-Dec-26	4.26	-	-	-	-	-
19-Mar-27	4.28	-	-	-	-	-
18-Jun-27	4.17	-	-	-	-	-
17-Sep-27	4.19	-	-	-	-	-
17-Dec-27	4.09	-	-	-	-	-
16-Jun-28	4.01	-	-	-	-	-
15-Dec-28	3.93	-	-	-	-	-
15-Jun-29	3.85	-	-	-	-	-
21-Dec-29	3.77	-	-	-	-	-
21-Jun-30	3.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.58	-	-	-	-	-
17-Oct-25	4.58	-	-	-	-	-
21-Nov-25	4.59	-	-	-	-	-
19-Dec-25	4.45	-	-	-	-	-
20-Mar-26	4.47	-	-	-	-	-
19-Jun-26	4.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.58	-	-	-	-	-

	Previous Close	2.38		11/09/25
	UNICAJA Close	2.40		11/09/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.40	-	-	-	-	8
17-Oct-25	2.34	-	-	-	-	-
21-Nov-25	2.35	-	-	-	-	-
19-Dec-25	2.35	-	-	-	-	-
20-Mar-26	2.36	-	-	-	-	-
19-Jun-26	2.30	-	-	-	-	-
18-Sep-26	2.31	-	-	-	-	-
18-Dec-26	2.25	-	-	-	-	-
19-Mar-27	2.26	-	-	-	-	-
18-Jun-27	2.21	-	-	-	-	-
17-Sep-27	2.22	-	-	-	-	-
17-Dec-27	2.16	-	-	-	-	-
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
19-Sep-25	2.40	-	-	-	-	-
17-Oct-25	2.34	-	-	-	-	-
21-Nov-25	2.35	-	-	-	-	-
19-Dec-25	2.35	-	-	-	-	-
20-Mar-26	2.36	-	-	-	-	-
19-Jun-26	2.30	-	-	-	-	-

	Previous Close	91.20		11/09/25
	VIDRALA Close	92.70		11/09/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	92.74	-	-	-	-	-
17-Oct-25	92.88	-	-	-	-	-
21-Nov-25	93.06	-	-	-	-	-
19-Dec-25	93.20	-	-	-	-	-
20-Mar-26	92.50	-	-	-	-	-
19-Jun-26	92.92	-	-	-	-	-
18-Sep-26	92.88	-	-	-	-	-
18-Dec-26	93.30	-	-	-	-	-
19-Mar-27	92.53	-	-	-	-	-
18-Jun-27	92.97	-	-	-	-	-
17-Sep-27	92.96	-	-	-	-	-
17-Dec-27	93.43	-	-	-	-	-
16-Jun-28	93.14	-	-	-	-	-
15-Dec-28	93.67	-	-	-	-	-
15-Jun-29	93.40	-	-	-	-	-
21-Dec-29	94.03	-	-	-	-	-
21-Jun-30	93.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	92.74	-	-	-	-	-
17-Oct-25	92.88	-	-	-	-	-
21-Nov-25	93.06	-	-	-	-	-
19-Dec-25	93.20	-	-	-	-	-
20-Mar-26	92.50	-	-	-	-	-
19-Jun-26	92.92	-	-	-	-	-

	Previous Close	60.50		11/09/25
	VISCOFAN Close	60.30		11/09/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	60.33	-	-	-	-	-
17-Oct-25	60.42	-	-	-	-	-
21-Nov-25	60.53	-	-	-	-	-
19-Dec-25	59.01	-	-	-	-	-
20-Mar-26	59.29	-	-	-	-	-
19-Jun-26	58.85	-	-	-	-	-
18-Sep-26	59.10	-	-	-	-	-
18-Dec-26	59.37	-	-	-	-	-
19-Mar-27	57.90	-	-	-	-	-
18-Jun-27	57.42	-	-	-	-	-
17-Sep-27	57.70	-	-	-	-	-
17-Dec-27	57.99	-	-	-	-	-
16-Jun-28	56.01	-	-	-	-	-
15-Dec-28	56.63	-	-	-	-	-
15-Jun-29	54.67	-	-	-	-	-
21-Dec-29	53.48	-	-	-	-	-
21-Jun-30	53.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	60.33	-	-	-	-	-
17-Oct-25	60.42	-	-	-	-	-
21-Nov-25	60.53	-	-	-	-	-
19-Dec-25	59.01	-	-	-	-	-
20-Mar-26	59.29	-	-	-	-	-
19-Jun-26	58.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.30	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		11/09/25
	BBVA DIV Close	0.410		11/09/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.4100	-	-	-	-	-
17-Oct-25	0.4100	-	-	-	-	-
21-Nov-25	0.7200	-	-	-	-	-
19-Dec-25	0.7200	-	-	-	-	1,350
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4620	-	-	-	-	-
18-Dec-26	0.8060	-	-	-	-	100
17-Dec-27	0.7220	-	-	-	-	50
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

	Previous Close	-		11/09/25
	BBVA DIV25 Close	-		11/09/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.4100	-	-	-	-	-
17-Oct-25	0.4100	-	-	-	-	-
21-Nov-25	0.7200	-	-	-	-	-
19-Dec-25	0.7200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4620	-	-	-	-	-
18-Dec-26	0.8060	-	-	-	-	-
17-Dec-27	0.7220	-	-	-	-	-
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

	Previous Close	0.286		11/09/25
	CAIXABANK DIV Close	0.286		11/09/25

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.2864	-	-	-	-	-
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-Dec-26	0.4100	-	-	-	-	-
17-Dec-27	0.4000	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-
21-Dec-29	0.3850	-	-	-	-	-

	Previous Close	-		11/09/25
	CAIXABANK DIV25 Close	-		11/09/25

FUTURES CAIXABANK DIV25

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

	Previous Close	1.200		11/09/25
	GAS NATURAL DIV Close	1.200		11/09/25

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	1.2000	-	-	-	-	-
17-Oct-25	1.2000	-	-	-	-	-
21-Nov-25	1.7000	-	-	-	-	-
19-Dec-25	1.7000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.6670	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6490	-	-	-	-	-

	Previous Close	-		11/09/25
	GAS NATURAL DIV25 Close	-		11/09/25

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	1.2000	-	-	-	-	-
17-Oct-25	1.2000	-	-	-	-	-
21-Nov-25	1.7000	-	-	-	-	-
19-Dec-25	1.7000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.6670	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6490	-	-	-	-	-

	Previous Close	0.640		11/09/25
	IBERDROLA DIV Close	0.640		11/09/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		11/09/25
	IBERDROLA DIV25 Close	-		11/09/25

FUTURES IBERDROLA DIV25

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

	Previous Close	0.840		11/09/25
	INDITEX DIV Close	0.840		11/09/25

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.8400	-	-	-	-	-
17-Oct-25	0.8400	-	-	-	-	-
21-Nov-25	1.1300	-	-	-	-	-
19-Dec-25	1.1300	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.8120	-	-	-	-	-
18-Dec-26	1.0830	-	-	-	-	-
17-Dec-27	1.1000	-	-	-	-	-
15-Dec-28	1.0100	-	-	-	-	-
21-Dec-29	0.9900	-	-	-	-	-

	Previous Close	-		11/09/25
	INDITEX DIV25 Close	-		11/09/25

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.8400	-	-	-	-	-
17-Oct-25	0.8400	-	-	-	-	-
21-Nov-25	1.1300	-	-	-	-	-
19-Dec-25	1.1300	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.8120	-	-	-	-	-
18-Dec-26	1.0830	-	-	-	-	-
17-Dec-27	1.1000	-	-	-	-	-
15-Dec-28	1.0100	-	-	-	-	-
21-Dec-29	0.9900	-	-	-	-	-

	Previous Close	0.975		11/09/25
	REPSOL DIV Close	0.975		11/09/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.9750	-	-	-	-	-
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-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	-		11/09/25
	REPSOL DIV25 Close	-		11/09/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.9750	-	-	-	-	-
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-Dec-26	1.0190	-	-	-	-	-
17-Dec-27	0.9600	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		11/09/25
	SANTANDER DIV Close	0.110		11/09/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.1100	-	-	-	-	-
17-Oct-25	0.1100	-	-	-	-	-
21-Nov-25	0.2400	-	-	-	-	-
19-Dec-25	0.2400	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	50
17-Dec-27	0.2790	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		11/09/25
	SANTANDER DIV25 Close	-		11/09/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.1100	-	-	-	-	4,204
17-Oct-25	0.1100	-	-	-	-	-
21-Nov-25	0.2400	-	-	-	-	-
19-Dec-25	0.2400	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	-
17-Dec-27	0.2790	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	0.150		11/09/25
	TELEFONICA DIV Close	0.150		11/09/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		11/09/25
	TELEFONICA DIV25 Close	-		11/09/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		11/09/25
	MINI IBEX-35 Close	-		11/09/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w2 13,700	1,606.00	-	-	-	27.90	1.00	-	1
Sep-25 w2 13,800	1,506.00	-	-	-	27.32	1.00	-	1
Sep-25 w2 14,175	1,131.00	1,149.00	1,149.00	1,149.00	25.13	1.00	1	-
Sep-25 w2 14,350	956.00	-	-	-	24.11	1.00	-	1
Sep-25 w2 14,650	656.00	-	-	-	22.36	1.00	-	1
Sep-25 w2 14,775	531.00	-	-	-	21.63	1.00	-	5
Sep-25 w2 14,800	506.00	-	-	-	21.48	1.00	-	2
Sep-25 w2 14,825	481.00	-	-	-	21.34	1.00	-	1
Sep-25 w2 14,850	456.00	-	-	-	21.19	1.00	-	1
Sep-25 w2 14,900	406.00	420.00	420.00	420.00	20.90	0.99	1	2
Sep-25 w2 14,950	357.00	-	-	-	20.61	0.99	-	2
Sep-25 w2 15,000	308.00	-	-	-	20.32	0.97	-	3
Sep-25 w2 15,050	260.00	-	-	-	20.02	0.95	-	4
Sep-25 w2 15,100	213.00	-	-	-	19.73	0.90	-	2
Sep-25 w2 15,150	169.00	149.00	149.00	149.00	19.44	0.84	1	2
Sep-25 w2 15,200	128.00	-	-	-	19.15	0.76	-	6
Sep-25 w2 15,250	93.00	-	-	-	18.86	0.65	-	11
Sep-25 w2 15,300	63.00	-	-	-	18.57	0.52	-	15
Sep-25 w2 15,400	23.00	-	-	-	18.25	0.26	-	3
Sep-25 w2 15,450	13.00	-	-	-	18.11	0.16	-	1
Sep-25 w2 15,500	6.00	-	-	-	17.96	0.09	-	1
Sep-25 w2 15,800	-	-	-	-	17.08	-	-	1
Sep-25 7,400	7,909.00	-	-	-	54.75	1.00	-	6
Sep-25 8,000	7,309.00	-	-	-	51.66	1.00	-	7
Sep-25 9,000	6,310.00	6,315.00	6,315.00	6,315.00	46.50	1.00	1	1
Sep-25 9,300	6,010.00	-	-	-	44.95	1.00	-	1
Sep-25 9,400	5,910.00	-	-	-	44.43	1.00	-	2
Sep-25 9,600	5,710.00	5,700.00	5,700.00	5,700.00	43.40	1.00	1	-
Sep-25 10,000	5,310.00	-	-	-	41.34	1.00	-	1
Sep-25 10,500	4,810.00	-	-	-	38.76	1.00	-	1
Sep-25 10,800	4,510.00	-	-	-	37.21	1.00	-	2
Sep-25 11,000	4,310.00	-	-	-	36.18	1.00	-	3
Sep-25 11,100	4,210.00	-	-	-	35.66	1.00	-	2
Sep-25 11,300	4,011.00	-	-	-	34.63	1.00	-	33
Sep-25 11,500	3,811.00	-	-	-	33.60	1.00	-	1
Sep-25 11,800	3,511.00	-	-	-	32.05	1.00	-	3
Sep-25 11,900	3,411.00	-	-	-	31.53	1.00	-	1
Sep-25 12,000	3,311.00	-	-	-	31.02	1.00	-	26
Sep-25 12,200	3,111.00	-	-	-	29.99	1.00	-	2
Sep-25 12,300	3,011.00	-	-	-	29.47	1.00	-	1
Sep-25 12,400	2,911.00	-	-	-	28.96	1.00	-	4
Sep-25 12,500	2,811.00	-	-	-	28.44	1.00	-	5
Sep-25 12,600	2,711.00	-	-	-	27.92	1.00	-	6
Sep-25 12,700	2,611.00	-	-	-	27.41	1.00	-	1
Sep-25 12,800	2,511.00	-	-	-	26.89	1.00	-	4
Sep-25 12,900	2,411.00	-	-	-	26.38	1.00	-	3
Sep-25 12,950	2,361.00	-	-	-	26.12	1.00	-	1
Sep-25 13,000	2,311.00	-	-	-	25.86	1.00	-	18
Sep-25 13,200	2,111.00	-	-	-	24.83	1.00	-	1
Sep-25 13,250	2,061.00	-	-	-	24.57	1.00	-	1
Sep-25 13,300	2,011.00	-	-	-	24.31	1.00	-	2
Sep-25 13,400	1,911.00	-	-	-	23.80	1.00	-	3
Sep-25 13,500	1,812.00	-	-	-	23.28	1.00	-	8
Sep-25 13,600	1,712.00	-	-	-	22.76	1.00	-	59
Sep-25 13,700	1,612.00	-	-	-	22.25	1.00	-	9
Sep-25 13,800	1,512.00	-	-	-	21.73	1.00	-	7
Sep-25 13,850	1,462.00	-	-	-	21.47	1.00	-	1
Sep-25 13,900	1,412.00	-	-	-	21.22	1.00	-	28
Sep-25 13,950	1,362.00	-	-	-	20.96	1.00	-	10
Sep-25 14,000	1,312.00	-	-	-	20.70	1.00	-	103
Sep-25 14,050	1,262.00	-	-	-	20.44	1.00	-	4
Sep-25 14,100	1,212.00	-	-	-	20.18	1.00	-	8
Sep-25 14,200	1,113.00	-	-	-	19.67	0.99	-	272
Sep-25 14,250	1,063.00	-	-	-	19.41	0.99	-	3
Sep-25 14,300	1,013.00	-	-	-	19.15	0.99	-	25
Sep-25 14,350	963.00	-	-	-	18.89	0.99	-	7
Sep-25 14,400	914.00	-	-	-	18.64	0.99	-	21
Sep-25 14,500	815.00	-	-	-	18.12	0.98	-	29
Sep-25 14,550	766.00	-	-	-	17.86	0.97	-	4
Sep-25 14,600	717.00	-	-	-	17.60	0.97	-	8
Sep-25 14,650	669.00	-	-	-	17.35	0.96	-	7
Sep-25 14,700	621.00	580.00	580.00	543.00	17.09	0.95	2	26
Sep-25 14,750	573.00	-	-	-	16.83	0.93	-	1
Sep-25 14,800	526.00	-	-	-	16.57	0.92	-	47
Sep-25 14,850	480.00	-	-	-	16.32	0.90	-	25
Sep-25 14,900	435.00	-	-	-	16.06	0.87	-	23
Sep-25 14,950	391.00	-	-	-	15.80	0.85	-	18
Sep-25 15,000	348.00	300.00	300.00	300.00	15.54	0.82	1	73
Sep-25 15,050	307.00	250.00	250.00	245.00	15.28	0.78	6	14
Sep-25 15,100	268.00	238.00	238.00	215.00	15.03	0.74	6	37
Sep-25 15,150	230.00	235.00	235.00	190.00	14.77	0.69	6	5
Sep-25 15,200	195.00	194.00	195.00	140.00	14.51	0.64	3	16
Sep-25 15,250	163.00	119.00	130.00	119.00	14.25	0.58	2	108
Sep-25 15,300	134.00	-	-	-	13.99	0.52	-	46
Sep-25 15,350	108.00	100.00	100.00	71.00	13.87	0.46	10	5
Sep-25 15,400	87.00	70.00	72.00	70.00	13.79	0.39	3	17
Sep-25 15,450	68.00	-	-	-	13.71	0.33	-	2
Sep-25 15,500	53.00	44.00	44.00	44.00	13.62	0.28	2	86
Sep-25 15,550	40.00	-	-	-	13.54	0.23	-	9
Sep-25 15,600	30.00	23.00	24.00	18.00	13.46	0.18	4	28
Sep-25 15,650	21.00	-	-	-	13.38	0.14	-	8
Sep-25 15,700	15.00	-	-	-	13.30	0.11	-	50
Sep-25 15,750	10.00	-	-	-	13.22	0.08	-	1
Sep-25 15,800	7.00	-	-	-	13.13	0.06	-	16
Sep-25 15,900	3.00	-	-	-	12.97	0.03	-	2
Sep-25 16,000	1.00	-	-	-	12.81	0.01	-	6
Sep-25 16,050	1.00	-	-	-	12.73	0.01	-	1
Sep-25 w4 13,100	2,213.00	-	-	-	24.54	1.00	-	1
Sep-25 w4 14,050	1,267.00	-	-	-	19.75	0.98	-	1
Sep-25 w4 14,700	642.00	-	-	-	16.47	0.89	-	1
Sep-25 w4 14,750	596.00	-	-	-	16.21	0.87	-	1
Sep-25 w4 14,850	508.00	-	-	-	15.71	0.84	-	1
Sep-25 w4 15,200	237.00	-	-	-	13.94	0.61	-	1
Sep-25 w4 15,350	149.00	-	-	-	13.31	0.47	-	1
Sep-25 w4 15,400	126.00	-	-	-	13.24	0.42	-	1
Sep-25 w4 15,500	88.00	-	-	-	13.10	0.33	-	1
Sep-25 w4 15,550	72.00	-	-	-	13.03	0.29	-	1
Sep-25 w4 15,600	59.00	-	-	-	12.96	0.25	-	2
Sep-25 w4 15,750	29.00	20.00	20.00	20.00	12.75	0.14	1	1
Oct-25 w1 14,450	896.00	-	-	-	17.51	0.91	-	1
Oct-25 12,600	2,733.00	-	-	-	25.92	0.99	-	1
Oct-25 13,000	2,336.00	-	-	-	24.01	0.98	-	1
Oct-25 13,050	2,287.00	-	-	-	23.77	0.98	-	2
Oct-25 14,100	1,263.00	-	-	-	18.75	0.92	-	3
Oct-25 14,200	1,169.00	-	-	-	18.27	0.91	-	2
Oct-25 14,300	1,076.00	-	-	-	17.79	0.90	-	5
Oct-25 14,400	984.00	-	-	-	17.31	0.88	-	1
Oct-25 14,500	893.00	-	-	-	16.83	0.86	-	11
Oct-25 14,550	848.00	-	-	-	16.59	0.85	-	100
Oct-25 14,600	804.00	-	-	-	16.35	0.83	-	4
Oct-25 14,700	718.00	-	-	-	15.88	0.81	-	4
Oct-25 14,800	634.00	-	-	-	15.40	0.77	-	5
Oct-25 14,850	593.00	-	-	-	15.16	0.75	-	1
Oct-25 14,900	552.00	535.00	535.00	535.00	14.92	0.74	1	4
Oct-25 14,950	513.00	-	-	-	14.68	0.71	-	3
Oct-25 15,000	475.00	441.00	441.00	441.00	14.44	0.69	1	22
Oct-25 15,050	437.00	-	-	-	14.20	0.67	-	2
Oct-25 15,100	401.00	-	-	-	13.96	0.64	-	11
Oct-25 15,150	366.00	-	-	-	13.72	0.62	-	1
Oct-25 15,200	332.00	298.00	298.00	287.00	13.49	0.59	3	2
Oct-25 15,250	300.00	-	-	-	13.25	0.56	-	1
Oct-25 15,300	269.00	260.00	260.00	237.00	13.01	0.53	3	7
Oct-25 15,350	240.00	-	-	-	12.82	0.50	-	10
Oct-25 15,400	216.00	-	-	-	12.76	0.47	-	121
Oct-25 15,500	171.00	-	-	-	12.62	0.40	-	251
Oct-25 15,600	133.00	-	-	-	12.49	0.34	-	21
Oct-25 15,650	117.00	90.00	90.00	90.00	12.43	0.31	1	1
Oct-25 15,700	102.00	-	-	-	12.36	0.28	-	10
Oct-25 15,800	76.00	-	-	-	12.23	0.23	-	1
Oct-25 15,900	55.00	-	-	-	12.10	0.18	-	7
Oct-25 16,000	39.00	-	-	-	11.97	0.13	-	47
Oct-25 16,050	32.00	-	-	-	11.91	0.12	-	2
Oct-25 16,200	18.00	-	-	-	11.71	0.07	-	1
Nov-25 14,100	1,267.00	-	-	-	19.10	0.83	-	1
Nov-25 14,200	1,179.00	-	-	-	18.65	0.81	-	6
Nov-25 14,300	1,093.00	-	-	-	18.20	0.80	-	1
Nov-25 14,500	924.00	-	-	-	17.30	0.75	-	1
Nov-25 14,700	763.00	-	-	-	16.40	0.70	-	2
Nov-25 14,900	612.00	-	-	-	15.50	0.64	-	6
Nov-25 14,950	575.00	-	-	-	15.27	0.63	-	2
Nov-25 15,000	540.00	-	-	-	15.05	0.61	-	10
Nov-25 15,100	472.00	440.00	440.00	440.00	14.60	0.57	1	3
Nov-25 15,200	407.00	-	-	-	14.15	0.53	-	2
Nov-25 15,300	351.00	347.00	347.00	347.00	13.85	0.49	1	1
Nov-25 15,400	303.00	-	-	-	13.73	0.45	-	1
Nov-25 15,450	280.00	-	-	-	13.66	0.43	-	1
Nov-25 15,600	220.00	-	-	-	13.48	0.36	-	10
Nov-25 15,700	184.00	-	-	-	13.35	0.32	-	15
Nov-25 16,200	65.00	-	-	-	12.73	0.15	-	12
Nov-25 16,300	51.00	-	-	-	12.61	0.12	-	15
Dec-25 6,600	8,597.00	-	-	-	48.66	0.99	-	3
Dec-25 7,300	7,901.00	-	-	-	45.87	0.99	-	39
Dec-25 7,400	7,802.00	-	-	-	45.47	0.99	-	35
Dec-25 7,500	7,703.00	-	-	-	45.08	0.99	-	36
Dec-25 7,600	7,603.00	-	-	-	44.68	0.99	-	31
Dec-25 8,400	6,809.00	-	-	-	41.49	0.99	-	1
Dec-25 8,600	6,610.00	-	-	-	40.70	0.99	-	5,000
Dec-25 9,000	6,213.00	-	-	-	39.11	0.99	-	400
Dec-25 9,400	5,817.00	-	-	-	37.51	0.99	-	1
Dec-25 9,500	5,718.00	-	-	-	37.12	0.99	-	20
Dec-25 9,600	5,619.00	-	-	-	36.72	0.99	-	20
Dec-25 9,800	5,421.00	-	-	-	35.92	0.99	-	1
Dec-25 10,000	5,223.00	-	-	-	35.13	0.99	-	1
Dec-25 10,100	5,125.00	-	-	-	34.73	0.99	-	1
Dec-25 10,200	5,026.00	-	-	-	34.33	0.98	-	2
Dec-25 10,400	4,829.00	-	-	-	33.53	0.98	-	1
Dec-25 10,600	4,632.00	-	-	-	32.74	0.98	-	18,000
Dec-25 10,800	4,435.00	-	-	-	31.94	0.98	-	32
Dec-25 11,000	4,238.00	-	-	-	31.15	0.98	-	10,001
Dec-25 11,100	4,140.00	-	-	-	30.75	0.97	-	1,500
Dec-25 11,200	4,042.00	-	-	-	30.35	0.97	-	1,000
Dec-25 11,300	3,944.00	-	-	-	29.95	0.97	-	6,000
Dec-25 11,400	3,846.00	-	-	-	29.56	0.97	-	15,002
Dec-25 11,500	3,749.00	3,785.00	3,795.00	3,785.00	29.16	0.97	2	1,501
Dec-25 11,600	3,651.00	-	-	-	28.76	0.97	-	11,001
Dec-25 11,700	3,554.00	-	-	-	28.36	0.96	-	5
Dec-25 11,800	3,456.00	-	-	-	27.96	0.96	-	3,001
Dec-25 11,900	3,359.00	-	-	-	27.57	0.96	-	5,022
Dec-25 12,000	3,262.00	-	-	-	27.17	0.95	-	23
Dec-25 12,300	2,973.00	-	-	-	25.97	0.94	-	4
Dec-25 12,400	2,877.00	-	-	-	25.58	0.94	-	14
Dec-25 12,600	2,686.00	-	-	-	24.78	0.93	-	1
Dec-25 12,800	2,495.00	-	-	-	23.98	0.92	-	2
Dec-25 12,900	2,401.00	-	-	-	23.59	0.92	-	9
Dec-25 13,000	2,307.00	-	-	-	23.19	0.91	-	18
Dec-25 13,100	2,213.00	-	-	-	22.79	0.90	-	4
Dec-25 13,200	2,120.00	-	-	-	22.39	0.90	-	2
Dec-25 13,300	2,028.00	-	-	-	21.99	0.89	-	2
Dec-25 13,400	1,936.00	-	-	-	21.60	0.88	-	9
Dec-25 13,500	1,844.00	-	-	-	21.20	0.87	-	9
Dec-25 13,600	1,753.00	-	-	-	20.80	0.86	-	9
Dec-25 13,700	1,663.00	-	-	-	20.40	0.85	-	1
Dec-25 13,800	1,574.00	-	-	-	20.00	0.84	-	1
Dec-25 13,900	1,486.00	-	-	-	19.61	0.82	-	22
Dec-25 14,000	1,399.00	-	-	-	19.21	0.81	-	12
Dec-25 14,100	1,313.00	-	-	-	18.81	0.80	-	10
Dec-25 14,200	1,228.00	-	-	-	18.41	0.78	-	3
Dec-25 14,300	1,144.00	-	-	-	18.01	0.76	-	3
Dec-25 14,400	1,062.00	-	-	-	17.62	0.74	-	4
Dec-25 14,500	982.00	-	-	-	17.22	0.72	-	17
Dec-25 14,600	903.00	-	-	-	16.82	0.70	-	4
Dec-25 14,700	826.00	-	-	-	16.42	0.68	-	7
Dec-25 14,800	751.00	705.00	705.00	705.00	16.02	0.65	1	10
Dec-25 14,900	679.00	-	-	-	15.63	0.62	-	206
Dec-25 15,000	610.00	-	-	-	15.23	0.59	-	17
Dec-25 15,100	543.00	-	-	-	14.83	0.56	-	102
Dec-25 15,200	479.00	-	-	-	14.43	0.53	3,000	3,021
Dec-25 15,300	423.00	438.00	438.00	395.00	14.19	0.49	42	147
Dec-25 15,400	374.00	-	-	-	14.05	0.46	-	5
Dec-25 15,500	329.00	300.00	300.00	300.00	13.92	0.42	1	3,007
Dec-25 15,600	287.00	-	-	-	13.79	0.39	-	12
Dec-25 15,700	249.00	-	-	-	13.66	0.35	-	2
Dec-25 15,800	215.00	-	-	-	13.53	0.32	-	27
Dec-25 15,900	183.00	-	-	-	13.40	0.28	-	15
Dec-25 16,000	155.00	-	-	-	13.27	0.25	-	13
Dec-25 16,100	130.00	-	-	-	13.14	0.22	-	4
Dec-25 16,200	108.00	-	-	-	13.00	0.19	-	3
Dec-25 16,300	89.00	-	-	-	12.87	0.17	-	1
Dec-25 16,500	59.00	-	-	-	12.61	0.12	-	15
Dec-25 16,600	47.00	-	-	-	12.48	0.10	-	10
Dec-25 17,000	17.00	-	-	-	11.95	0.04	-	1
Mar-26 9,000	6,201.00	-	-	-	34.19	0.98	-	5
Mar-26 10,100	5,130.00	-	-	-	30.72	0.96	-	1
Mar-26 10,500	4,743.00	-	-	-	29.46	0.96	-	1
Mar-26 10,700	4,550.00	-	-	-	28.83	0.95	-	1
Mar-26 11,200	4,072.00	-	-	-	27.26	0.94	-	4
Mar-26 12,800	2,580.00	-	-	-	22.22	0.87	-	1
Mar-26 12,900	2,490.00	-	-	-	21.91	0.86	-	1
Mar-26 13,000	2,401.00	-	-	-	21.59	0.85	-	2
Mar-26 13,500	1,962.00	-	-	-	20.02	0.81	-	1
Mar-26 13,600	1,876.00	-	-	-	19.71	0.80	-	2
Mar-26 13,700	1,791.00	-	-	-	19.39	0.79	-	1
Mar-26 14,500	1,149.00	-	-	-	16.87	0.67	-	1
Mar-26 14,700	1,001.00	-	-	-	16.24	0.64	-	21
Mar-26 14,800	930.00	-	-	-	15.93	0.62	-	2
Mar-26 15,000	793.00	-	-	-	15.30	0.57	-	10
Mar-26 15,100	727.00	-	-	-	14.98	0.55	-	20
Mar-26 15,500	506.00	-	-	-	14.15	0.45	-	1
Mar-26 15,600	460.00	-	-	-	14.01	0.43	-	20
Mar-26 15,700	417.00	-	-	-	13.87	0.40	-	21
Mar-26 15,800	376.00	-	-	-	13.72	0.38	-	1
Mar-26 16,000	301.00	-	-	-	13.43	0.32	-	3
Mar-26 16,300	208.00	-	-	-	13.00	0.25	-	15
Mar-26 16,400	182.00	-	-	-	12.86	0.23	-	15
Mar-26 16,700	117.00	-	-	-	12.42	0.17	-	2
Jun-26 11,400	3,787.00	-	-	-	25.61	0.90	-	32
Jun-26 13,600	1,879.00	-	-	-	19.58	0.74	-	1
Jun-26 13,700	1,800.00	-	-	-	19.31	0.73	-	4
Jun-26 14,500	1,200.00	-	-	-	17.12	0.62	-	2
Jun-26 14,900	931.00	-	-	-	16.02	0.56	-	2
Jun-26 15,000	868.00	-	-	-	15.75	0.54	-	1
Jun-26 15,200	752.00	-	-	-	15.30	0.50	-	1
Jun-26 15,700	505.00	-	-	-	14.38	0.40	-	1
Jun-26 15,800	462.00	-	-	-	14.20	0.38	-	1
Jun-26 16,000	382.00	-	-	-	13.83	0.33	-	2
Jun-26 16,100	346.00	-	-	-	13.65	0.31	-	15
Jun-26 16,500	220.00	-	-	-	12.92	0.23	-	15
Jun-26 16,600	194.00	-	-	-	12.73	0.21	-	15
Jun-26 16,700	170.00	-	-	-	12.55	0.19	-	15
Sep-26 12,200	3,051.00	-	-	-	22.13	0.84	-	32
Dec-26 8,300	6,550.00	-	-	-	30.32	0.95	-	655
Dec-26 8,600	6,268.00	-	-	-	29.67	0.94	-	1,250
Dec-26 10,500	4,523.00	-	-	-	25.51	0.89	-	30
Dec-26 12,200	3,048.00	-	-	-	21.79	0.81	-	32
Dec-26 13,000	2,399.00	-	-	-	20.05	0.75	-	1
Dec-26 15,800	610.00	-	-	-	14.44	0.39	-	2
Dec-27 14,000	1,853.00	-	-	-	18.51	0.59	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w2 13,900	-	-	-	-	26.74	-	-	5
Sep-25 w2 14,075	-	-	-	-	25.71	-	-	5
Sep-25 w2 14,150	-	-	-	-	25.28	-	-	2
Sep-25 w2 14,400	-	-	-	-	23.82	-	-	3
Sep-25 w2 14,475	-	-	-	-	23.38	-	-	1
Sep-25 w2 14,500	-	-	-	-	23.23	-	-	12
Sep-25 w2 14,600	-	-	-	-	22.65	-	-	2
Sep-25 w2 14,625	-	-	-	-	22.50	-	-	8
Sep-25 w2 14,650	-	-	-	-	22.36	-	-	4
Sep-25 w2 14,700	-	-	-	-	22.07	-	-	7
Sep-25 w2 14,750	-	-	-	-	21.78	-	-	8
Sep-25 w2 14,800	-	-	-	-	21.48	-	-	10
Sep-25 w2 14,825	-	-	-	-	21.34	-	-	1
Sep-25 w2 14,850	-	-	-	-	21.19	-	-	7
Sep-25 w2 14,875	-	-	-	-	21.05	-	-	2
Sep-25 w2 14,900	-	-	-	-	20.90	-0.01	-	5
Sep-25 w2 14,925	1.00	-	-	-	20.75	-0.01	-	1
Sep-25 w2 14,950	1.00	-	-	-	20.61	-0.01	-	12
Sep-25 w2 15,000	2.00	-	-	-	20.32	-0.03	-	4
Sep-25 w2 15,050	4.00	7.00	7.00	7.00	20.02	-0.05	1	5
Sep-25 w2 15,100	7.00	12.00	15.00	11.00	19.73	-0.10	3	19
Sep-25 w2 15,150	13.00	25.00	25.00	25.00	19.44	-0.16	1	5
Sep-25 w2 15,200	22.00	-	-	-	19.15	-0.24	-	5
Sep-25 w2 15,250	37.00	-	-	-	18.86	-0.35	-	3
Sep-25 w2 15,300	57.00	-	-	-	18.57	-0.48	-	118
Sep-25 w2 15,350	84.00	-	-	-	18.40	-0.61	-	4
Sep-25 w2 15,400	117.00	-	-	-	18.25	-0.74	-	2
Sep-25 w2 15,600	295.00	324.00	324.00	324.00	17.67	-0.98	1	-
Sep-25 6,400	-	-	-	-	59.91	-	-	1
Sep-25 6,600	-	-	-	-	58.88	-	-	2
Sep-25 6,900	-	-	-	-	57.33	-	-	1
Sep-25 7,500	-	-	-	-	54.24	-	-	5
Sep-25 8,000	-	-	-	-	51.66	-	-	1
Sep-25 8,400	-	-	-	-	49.59	-	-	1
Sep-25 8,500	-	-	-	-	49.08	-	-	10
Sep-25 8,600	-	-	-	-	48.56	-	-	2
Sep-25 8,700	-	-	-	-	48.04	-	-	7
Sep-25 8,800	-	-	-	-	47.53	-	-	7
Sep-25 8,900	-	-	-	-	47.01	-	-	12
Sep-25 9,000	-	-	-	-	46.50	-	-	13
Sep-25 9,100	-	-	-	-	45.98	-	-	5
Sep-25 9,200	-	-	-	-	45.46	-	-	5
Sep-25 9,300	-	-	-	-	44.95	-	-	2
Sep-25 9,400	-	-	-	-	44.43	-	-	3
Sep-25 9,500	-	-	-	-	43.92	-	-	5
Sep-25 9,700	-	-	-	-	42.89	-	-	5
Sep-25 9,800	-	-	-	-	42.37	-	-	5
Sep-25 9,900	-	-	-	-	41.85	-	-	27
Sep-25 10,000	-	-	-	-	41.34	-	-	7
Sep-25 10,100	-	-	-	-	40.82	-	-	7
Sep-25 10,200	-	-	-	-	40.31	-	-	6
Sep-25 10,300	-	-	-	-	39.79	-	-	11
Sep-25 10,400	-	-	-	-	39.27	-	-	18
Sep-25 10,500	-	-	-	-	38.76	-	-	8
Sep-25 10,600	-	-	-	-	38.24	-	-	11
Sep-25 10,700	-	-	-	-	37.73	-	-	16
Sep-25 10,800	-	-	-	-	37.21	-	-	5
Sep-25 10,900	-	-	-	-	36.69	-	-	10
Sep-25 11,000	-	-	-	-	36.18	-	-	101
Sep-25 11,100	-	-	-	-	35.66	-	-	100
Sep-25 11,200	-	-	-	-	35.15	-	-	10
Sep-25 11,300	-	-	-	-	34.63	-	-	3
Sep-25 11,500	-	-	-	-	33.60	-	-	2
Sep-25 11,600	-	-	-	-	33.08	-	-	4
Sep-25 11,700	-	-	-	-	32.57	-	-	5
Sep-25 11,900	-	-	-	-	31.53	-	-	22
Sep-25 12,000	-	-	-	-	31.02	-	-	80
Sep-25 12,100	-	-	-	-	30.50	-	-	1
Sep-25 12,200	-	-	-	-	29.99	-	-	12
Sep-25 12,300	-	-	-	-	29.47	-	-	7
Sep-25 12,400	-	-	-	-	28.96	-	-	13
Sep-25 12,500	-	-	-	-	28.44	-	-	11
Sep-25 12,600	-	-	-	-	27.92	-	-	6
Sep-25 12,700	-	-	-	-	27.41	-	-	102
Sep-25 12,800	-	-	-	-	26.89	-	-	30
Sep-25 12,900	-	-	-	-	26.38	-	-	10
Sep-25 13,000	-	-	-	-	25.86	-	-	48
Sep-25 13,100	-	-	-	-	25.34	-	-	8
Sep-25 13,200	-	-	-	-	24.83	-	-	8
Sep-25 13,250	-	-	-	-	24.57	-	-	2
Sep-25 13,300	-	-	-	-	24.31	-	-	7
Sep-25 13,400	-	-	-	-	23.80	-	-	10
Sep-25 13,500	-	-	-	-	23.28	-	-	13
Sep-25 13,550	-	-	-	-	23.02	-	-	1
Sep-25 13,600	-	-	-	-	22.76	-	-	27
Sep-25 13,650	-	-	-	-	22.51	-	-	178
Sep-25 13,700	-	-	-	-	22.25	-	-	11
Sep-25 13,750	-	-	-	-	21.99	-	-	9
Sep-25 13,800	-	-	-	-	21.73	-	-	27
Sep-25 13,850	-	-	-	-	21.47	-	-	2
Sep-25 13,900	-	-	-	-	21.22	-	-	14
Sep-25 13,950	-	-	-	-	20.96	-	-	4
Sep-25 14,000	-	-	-	-	20.70	-	-	93
Sep-25 14,050	-	-	-	-	20.44	-	-	7
Sep-25 14,100	-	-	-	-	20.18	-	-	29
Sep-25 14,150	1.00	-	-	-	19.93	-	-	2
Sep-25 14,200	1.00	-	-	-	19.67	-	-	18
Sep-25 14,250	1.00	-	-	-	19.41	-0.01	-	5
Sep-25 14,300	1.00	-	-	-	19.15	-0.01	-	62
Sep-25 14,350	2.00	-	-	-	18.89	-0.01	-	9
Sep-25 14,400	2.00	-	-	-	18.64	-0.01	-	20
Sep-25 14,500	3.00	-	-	-	18.12	-0.02	-	54
Sep-25 14,550	4.00	8.00	8.00	8.00	17.86	-0.03	1	2
Sep-25 14,600	5.00	-	-	-	17.60	-0.03	-	103
Sep-25 14,650	7.00	-	-	-	17.35	-0.04	-	104
Sep-25 14,700	9.00	-	-	-	17.09	-0.05	-	10
Sep-25 14,750	11.00	-	-	-	16.83	-0.07	-	3
Sep-25 14,800	14.00	-	-	-	16.57	-0.08	-	19
Sep-25 14,850	18.00	-	-	-	16.32	-0.10	-	4
Sep-25 14,900	23.00	23.00	29.00	23.00	16.06	-0.12	7	22
Sep-25 14,950	29.00	-	-	-	15.80	-0.15	-	11
Sep-25 15,000	36.00	-	-	-	15.54	-0.18	-	552
Sep-25 15,050	45.00	55.00	55.00	55.00	15.28	-0.22	1	9
Sep-25 15,100	55.00	50.00	60.00	50.00	15.03	-0.26	2	23
Sep-25 15,150	68.00	-	-	-	14.77	-0.31	-	10
Sep-25 15,200	83.00	104.00	115.00	104.00	14.51	-0.36	2	15
Sep-25 15,250	101.00	91.00	145.00	91.00	14.25	-0.42	3	28
Sep-25 15,300	121.00	115.00	119.00	107.00	13.99	-0.48	9	43
Sep-25 15,350	146.00	-	-	-	13.87	-0.54	-	20
Sep-25 15,400	175.00	190.00	190.00	190.00	13.79	-0.61	1	8
Sep-25 15,500	240.00	-	-	-	13.62	-0.72	-	17
Sep-25 15,600	317.00	-	-	-	13.46	-0.82	-	2
Sep-25 15,700	403.00	-	-	-	13.30	-0.89	-	1
Sep-25 16,000	688.00	-	-	-	12.81	-0.99	-	1
Sep-25 w4 13,800	2.00	-	-	-	21.01	-0.01	-	1
Sep-25 w4 14,400	10.00	-	-	-	17.98	-0.04	-	1
Sep-25 w4 14,500	14.00	22.00	22.00	22.00	17.48	-0.06	1	1
Sep-25 w4 14,550	17.00	-	-	-	17.22	-0.07	-	1
Sep-25 w4 14,600	20.00	24.00	24.00	24.00	16.97	-0.08	1	1
Sep-25 w4 14,650	23.00	34.00	34.00	34.00	16.72	-0.09	2	2
Sep-25 w4 14,700	27.00	-	-	-	16.47	-0.11	-	2
Sep-25 w4 14,750	32.00	-	-	-	16.21	-0.12	-	1
Sep-25 w4 14,800	37.00	-	-	-	15.96	-0.14	-	1
Sep-25 w4 14,850	43.00	-	-	-	15.71	-0.16	-	1
Sep-25 w4 14,900	51.00	-	-	-	15.46	-0.19	-	3
Sep-25 w4 14,950	59.00	-	-	-	15.20	-0.21	-	2
Sep-25 w4 15,000	68.00	-	-	-	14.95	-0.24	-	3
Sep-25 w4 15,100	92.00	90.00	120.00	90.00	14.45	-0.31	2	2
Oct-25 w1 14,400	23.00	33.00	33.00	33.00	17.76	-0.08	2	1
Oct-25 w1 14,450	26.00	36.00	36.00	36.00	17.51	-0.08	2	2
Oct-25 w1 14,500	29.00	-	-	-	17.26	-0.09	-	1
Oct-25 w1 14,700	47.00	-	-	-	16.26	-0.15	-	1
Oct-25 w1 14,750	53.00	-	-	-	16.01	-0.16	-	1
Oct-25 w1 14,800	60.00	78.00	78.00	78.00	15.76	-0.18	1	2
Oct-25 w1 14,850	68.00	86.00	86.00	86.00	15.51	-0.20	1	3
Oct-25 w1 14,900	76.00	-	-	-	15.26	-0.22	-	4
Oct-25 12,000	1.00	-	-	-	29.14	-	-	10
Oct-25 12,500	3.00	-	-	-	26.75	-0.01	-	1
Oct-25 12,600	3.00	-	-	-	26.27	-0.01	-	1
Oct-25 12,800	5.00	-	-	-	25.31	-0.01	-	2
Oct-25 12,900	5.00	-	-	-	24.83	-0.01	-	2
Oct-25 13,000	6.00	-	-	-	24.36	-0.01	-	10
Oct-25 13,050	7.00	-	-	-	24.12	-0.02	-	2
Oct-25 13,150	8.00	-	-	-	23.64	-0.02	-	3
Oct-25 13,300	10.00	-	-	-	22.92	-0.02	-	2
Oct-25 13,450	12.00	-	-	-	22.20	-0.03	-	4
Oct-25 13,500	13.00	-	-	-	21.97	-0.03	-	2
Oct-25 13,600	15.00	-	-	-	21.49	-0.04	-	7
Oct-25 13,650	16.00	-	-	-	21.25	-0.04	-	1
Oct-25 13,700	18.00	-	-	-	21.01	-0.04	-	8
Oct-25 13,800	21.00	-	-	-	20.53	-0.05	-	4
Oct-25 13,900	24.00	-	-	-	20.05	-0.06	-	5
Oct-25 13,950	26.00	36.00	36.00	36.00	19.81	-0.06	2	2
Oct-25 14,000	28.00	37.00	41.00	37.00	19.57	-0.07	5	27
Oct-25 14,050	31.00	-	-	-	19.33	-0.07	-	1
Oct-25 14,100	33.00	38.00	47.00	38.00	19.10	-0.08	7	6
Oct-25 14,150	36.00	-	-	-	18.86	-0.08	-	4
Oct-25 14,200	39.00	49.00	49.00	49.00	18.62	-0.09	2	5
Oct-25 14,250	42.00	-	-	-	18.38	-0.10	-	2
Oct-25 14,300	46.00	48.00	48.00	48.00	18.14	-0.11	2	104
Oct-25 14,350	50.00	-	-	-	17.90	-0.11	-	4
Oct-25 14,400	54.00	-	-	-	17.66	-0.12	-	10
Oct-25 14,450	59.00	60.00	60.00	60.00	17.42	-0.13	2	-
Oct-25 14,500	64.00	80.00	80.00	80.00	17.18	-0.14	1	15
Oct-25 14,550	69.00	-	-	-	16.94	-0.16	-	10
Oct-25 14,600	75.00	86.00	86.00	86.00	16.70	-0.17	1	2
Oct-25 14,650	82.00	101.00	101.00	94.00	16.47	-0.18	4	3
Oct-25 14,700	89.00	-	-	-	16.23	-0.20	-	3
Oct-25 14,750	96.00	-	-	-	15.99	-0.21	-	3
Oct-25 14,800	105.00	105.00	120.00	105.00	15.75	-0.23	2	6
Oct-25 14,850	114.00	-	-	-	15.51	-0.25	-	2
Oct-25 14,900	124.00	122.00	122.00	122.00	15.27	-0.27	1	5
Oct-25 14,950	134.00	-	-	-	15.03	-0.29	-	2
Oct-25 15,000	146.00	145.00	165.00	145.00	14.79	-0.31	5	82
Oct-25 15,050	159.00	-	-	-	14.55	-0.33	-	1
Oct-25 15,100	173.00	-	-	-	14.31	-0.36	-	2
Oct-25 15,200	204.00	-	-	-	13.84	-0.41	-	61
Oct-25 15,300	241.00	275.00	275.00	275.00	13.36	-0.47	1	4
Oct-25 15,350	262.00	-	-	-	13.17	-0.50	-	1
Oct-25 15,500	343.00	405.00	405.00	405.00	12.97	-0.59	1	11
Oct-25 15,600	404.00	-	-	-	12.84	-0.65	-	8
Oct-25 15,650	437.00	-	-	-	12.78	-0.68	-	2
Nov-25 12,900	35.00	-	-	-	23.72	-0.05	-	2
Nov-25 13,000	38.00	-	-	-	23.27	-0.05	-	3
Nov-25 13,300	50.00	-	-	-	21.92	-0.07	-	10
Nov-25 13,500	60.00	60.00	63.00	60.00	21.02	-0.09	4	3
Nov-25 13,600	65.00	-	-	-	20.57	-0.10	-	1
Nov-25 13,700	72.00	-	-	-	20.12	-0.11	-	1
Nov-25 13,850	83.00	-	-	-	19.45	-0.12	-	1
Nov-25 13,900	87.00	93.00	93.00	93.00	19.22	-0.13	1	1
Nov-25 14,150	111.00	110.00	110.00	110.00	18.10	-0.16	1	1
Nov-25 14,200	117.00	-	-	-	17.87	-0.17	-	5
Nov-25 14,250	123.00	-	-	-	17.65	-0.18	-	1
Nov-25 14,300	129.00	-	-	-	17.42	-0.19	-	1
Nov-25 14,500	158.00	-	-	-	16.52	-0.23	-	1
Nov-25 14,600	175.00	-	-	-	16.07	-0.26	-	1
Nov-25 14,700	194.00	-	-	-	15.62	-0.28	-	3
Nov-25 14,800	216.00	-	-	-	15.17	-0.31	-	1
Nov-25 14,950	254.00	-	-	-	14.49	-0.36	-	1
Nov-25 15,000	268.00	-	-	-	14.27	-0.38	-	7
Nov-25 15,100	299.00	-	-	-	13.82	-0.42	-	1
Nov-25 15,200	334.00	-	-	-	13.37	-0.46	-	2
Nov-25 15,300	376.00	-	-	-	13.07	-0.51	-	1
Dec-25 6,500	-	-	-	-	48.27	-	-	1
Dec-25 6,600	-	-	-	-	47.87	-	-	2
Dec-25 6,900	-	-	-	-	46.67	-	-	1
Dec-25 7,000	-	-	-	-	46.28	-	-	711
Dec-25 7,400	1.00	-	-	-	44.68	-	-	2
Dec-25 7,600	1.00	-	-	-	43.89	-	-	2
Dec-25 7,900	1.00	-	-	-	42.69	-	-	4
Dec-25 8,000	1.00	-	-	-	42.30	-	-	11
Dec-25 8,100	1.00	-	-	-	41.90	-	-	1
Dec-25 8,300	2.00	-	-	-	41.10	-	-	5
Dec-25 8,600	2.00	-	-	-	39.91	-	-	5,002
Dec-25 8,700	2.00	-	-	-	39.51	-	-	1
Dec-25 8,900	3.00	-	-	-	38.71	-	-	2
Dec-25 9,000	3.00	-	-	-	38.32	-	-	503
Dec-25 9,100	3.00	-	-	-	37.92	-	-	1
Dec-25 9,400	4.00	-	-	-	36.72	-	-	1
Dec-25 9,500	5.00	-	-	-	36.33	-	-	10
Dec-25 9,600	5.00	-	-	-	35.93	-0.01	-	2
Dec-25 9,900	7.00	-	-	-	34.73	-0.01	-	1
Dec-25 10,000	7.00	-	-	-	34.34	-0.01	-	6
Dec-25 10,100	8.00	-	-	-	33.94	-0.01	-	1
Dec-25 10,200	8.00	-	-	-	33.54	-0.01	-	2
Dec-25 10,500	10.00	-	-	-	32.35	-0.01	-	12
Dec-25 10,600	11.00	-	-	-	31.95	-0.01	-	18,000
Dec-25 10,800	13.00	-	-	-	31.15	-0.01	-	32
Dec-25 10,900	14.00	-	-	-	30.76	-0.02	-	1
Dec-25 11,000	15.00	-	-	-	30.36	-0.02	-	10,010
Dec-25 11,100	16.00	-	-	-	29.96	-0.02	-	1,500
Dec-25 11,200	18.00	-	-	-	29.56	-0.02	-	1,000
Dec-25 11,300	19.00	-	-	-	29.16	-0.02	-	6,001
Dec-25 11,400	20.00	-	-	-	28.77	-0.02	-	15,002
Dec-25 11,500	22.00	-	-	-	28.37	-0.02	-	1,511
Dec-25 11,600	24.00	-	-	-	27.97	-0.03	-	11,002
Dec-25 11,700	25.00	-	-	-	27.57	-0.03	-	10
Dec-25 11,800	27.00	-	-	-	27.17	-0.03	-	3,007
Dec-25 11,900	29.00	-	-	-	26.78	-0.03	-	5,015
Dec-25 12,000	32.00	-	-	-	26.38	-0.04	-	48
Dec-25 12,100	34.00	-	-	-	25.98	-0.04	-	160
Dec-25 12,200	37.00	-	-	-	25.58	-0.04	-	357
Dec-25 12,300	39.00	-	-	-	25.18	-0.05	-	2
Dec-25 12,400	42.00	-	-	-	24.79	-0.05	-	164
Dec-25 12,500	46.00	-	-	-	24.39	-0.05	-	10
Dec-25 12,600	49.00	-	-	-	23.99	-0.06	-	3
Dec-25 12,700	53.00	-	-	-	23.59	-0.06	-	110
Dec-25 12,800	57.00	-	-	-	23.19	-0.07	-	8
Dec-25 12,900	62.00	-	-	-	22.80	-0.07	-	7
Dec-25 13,000	66.00	-	-	-	22.40	-0.08	-	5,027
Dec-25 13,100	72.00	-	-	-	22.00	-0.08	-	5
Dec-25 13,200	77.00	-	-	-	21.60	-0.09	-	12
Dec-25 13,300	84.00	-	-	-	21.20	-0.10	-	2
Dec-25 13,400	90.00	89.00	89.00	89.00	20.81	-0.11	1	8
Dec-25 13,500	98.00	-	-	-	20.41	-0.12	-	23
Dec-25 13,600	106.00	-	-	-	20.01	-0.13	-	296
Dec-25 13,700	114.00	-	-	-	19.61	-0.14	-	5
Dec-25 13,800	124.00	-	-	-	19.21	-0.15	-	2
Dec-25 13,900	135.00	-	-	-	18.82	-0.16	-	8
Dec-25 14,000	146.00	145.00	145.00	145.00	18.42	-0.18	1	20
Dec-25 14,100	158.00	-	-	-	18.02	-0.19	-	1
Dec-25 14,200	172.00	-	-	-	17.62	-0.21	-	4
Dec-25 14,300	187.00	-	-	-	17.22	-0.22	-	9
Dec-25 14,400	204.00	-	-	-	16.83	-0.24	-	8
Dec-25 14,500	222.00	221.00	221.00	221.00	16.43	-0.27	2	10
Dec-25 14,600	242.00	242.00	242.00	242.00	16.03	-0.29	1	7
Dec-25 14,700	264.00	-	-	-	15.63	-0.31	-	2
Dec-25 14,800	288.00	-	-	-	15.23	-0.34	-	3
Dec-25 14,900	314.00	311.00	311.00	311.00	14.84	-0.37	2	2
Dec-25 15,000	344.00	375.00	375.00	375.00	14.44	-0.40	1	18
Dec-25 15,100	376.00	-	-	-	14.04	-0.43	-	1
Dec-25 15,200	411.00	-	-	-	13.64	-0.47	3,000	3,017
Dec-25 15,300	455.00	-	-	-	13.40	-0.50	-	2
Dec-25 15,500	560.00	600.00	600.00	600.00	13.13	-0.58	1	7
Dec-25 15,600	618.00	-	-	-	13.00	-0.62	-	2
Dec-25 16,000	888.00	-	-	-	12.48	-0.76	-	5
Mar-26 8,000	6.00	-	-	-	35.73	-	-	4
Mar-26 9,900	22.00	-	-	-	29.75	-0.02	-	1
Mar-26 10,000	24.00	-	-	-	29.44	-0.02	-	6
Mar-26 10,200	27.00	-	-	-	28.81	-0.02	-	1
Mar-26 10,700	36.00	-	-	-	27.23	-0.03	-	2
Mar-26 11,200	49.00	-	-	-	25.66	-0.04	-	10
Mar-26 11,500	58.00	-	-	-	24.72	-0.05	-	1
Mar-26 11,600	62.00	-	-	-	24.40	-0.05	-	2
Mar-26 11,800	69.00	-	-	-	23.77	-0.06	-	2
Mar-26 12,000	78.00	-	-	-	23.14	-0.07	-	1
Mar-26 12,300	93.00	-	-	-	22.20	-0.08	-	1
Mar-26 12,500	104.00	-	-	-	21.57	-0.09	-	1
Mar-26 12,800	124.00	-	-	-	20.62	-0.11	-	1
Mar-26 12,900	131.00	-	-	-	20.31	-0.11	-	20
Mar-26 13,000	139.00	-	-	-	19.99	-0.12	-	1
Mar-26 13,200	157.00	-	-	-	19.36	-0.14	-	1
Mar-26 13,400	176.00	-	-	-	18.73	-0.15	-	2
Mar-26 13,500	187.00	-	-	-	18.42	-0.16	-	3
Mar-26 14,000	254.00	-	-	-	16.85	-0.22	-	2
Mar-26 14,100	270.00	-	-	-	16.53	-0.24	-	1
Mar-26 14,300	306.00	-	-	-	15.90	-0.27	-	2
Mar-26 14,500	347.00	-	-	-	15.27	-0.30	-	1
Mar-26 14,700	394.00	-	-	-	14.64	-0.34	-	1
Mar-26 14,800	421.00	-	-	-	14.33	-0.36	-	1
Mar-26 15,000	480.00	461.00	461.00	461.00	13.70	-0.41	1	9
Mar-26 15,200	548.00	-	-	-	13.07	-0.46	-	4
Mar-26 15,300	589.00	639.00	639.00	639.00	12.84	-0.49	1	4
Mar-26 15,400	637.00	-	-	-	12.70	-0.52	-	2
Mar-26 15,500	687.00	-	-	-	12.55	-0.55	-	2
Mar-26 15,700	798.00	-	-	-	12.27	-0.61	-	1
Mar-26 16,500	1,350.00	-	-	-	11.11	-0.82	-	3
Jun-26 8,000	14.00	-	-	-	32.24	-0.01	-	300
Jun-26 9,500	35.00	-	-	-	28.13	-0.02	-	350
Jun-26 10,200	53.00	-	-	-	26.22	-0.03	-	1
Jun-26 10,900	76.00	-	-	-	24.30	-0.05	-	1
Jun-26 11,300	94.00	-	-	-	23.20	-0.06	-	32
Jun-26 11,400	99.00	-	-	-	22.93	-0.07	-	32
Jun-26 11,500	104.00	-	-	-	22.66	-0.07	-	32
Jun-26 11,600	110.00	-	-	-	22.38	-0.08	-	32
Jun-26 12,000	134.00	-	-	-	21.29	-0.09	-	1
Jun-26 12,500	173.00	-	-	-	19.92	-0.12	-	1
Jun-26 13,000	223.00	-	-	-	18.55	-0.16	-	1
Jun-26 13,500	287.00	-	-	-	17.18	-0.21	-	2
Jun-26 13,800	336.00	-	-	-	16.36	-0.24	-	1
Jun-26 14,000	373.00	-	-	-	15.81	-0.27	-	1
Jun-26 14,700	542.00	-	-	-	13.89	-0.39	-	1
Jun-26 17,000	1,924.00	-	-	-	9.32	-0.91	-	1
Jun-26 17,300	2,196.00	2,137.00	2,137.00	2,137.00	8.77	-0.94	1	1
Sep-26 14,100	497.00	-	-	-	15.26	-0.31	-	1
Sep-26 15,000	767.00	-	-	-	13.14	-0.46	-	2
Dec-26 8,600	43.00	-	-	-	26.76	-0.02	-	1,250
Dec-26 11,300	170.00	-	-	-	20.85	-0.09	-	1
Dec-26 14,000	558.00	-	-	-	14.95	-0.31	-	1
Dec-26 15,000	869.00	-	-	-	12.80	-0.47	-	1
Mar-27 13,800	579.00	-	-	-	15.21	-0.29	-	32

STOCK OPTIONS

	Previous Close	169.30		11/09/25
	ACCIONA Close	169.10		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 135.00	34.16	-	-	-	32.25	1.00	-	2
Sep-25 170.00	2.12	2.00	2.00	2.00	24.83	0.45	1	1
Sep-25 175.00	0.61	-	-	-	24.65	0.18	-	1
Sep-25 180.00	0.11	-	-	-	24.47	0.04	-	6
Sep-25 185.00	0.01	-	-	-	24.30	0.01	-	9
Dec-25 135.00	35.55	-	-	-	30.03	0.94	-	2
Dec-25 140.00	30.98	-	-	-	29.10	0.91	-	3
Dec-25 145.00	26.54	-	-	-	28.18	0.88	-	3
Dec-25 150.00	22.25	-	-	-	27.25	0.83	-	1
Dec-25 155.00	18.28	-	-	-	26.32	0.77	-	1
Dec-25 160.00	14.62	-	-	-	25.40	0.70	-	3
Dec-25 175.00	6.15	-	-	-	23.52	0.43	-	3
Mar-26 125.00	46.33	-	-	-	29.53	0.94	-	6
Mar-26 135.00	37.34	-	-	-	28.11	0.90	-	1
Mar-26 150.00	24.97	-	-	-	25.98	0.78	-	2
Mar-26 160.00	17.75	-	-	-	24.56	0.68	-	3
Mar-26 180.00	7.60	-	-	-	22.97	0.41	-	2
Jun-26 130.00	43.21	-	-	-	27.38	0.90	-	4
Jun-26 135.00	38.98	-	-	-	26.82	0.87	-	1
Jun-26 175.00	12.24	-	-	-	22.94	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 82.00	-	-	-	-	44.66	-	-	188
Sep-25 94.00	-	-	-	-	42.05	-	-	5
Sep-25 100.00	-	-	-	-	40.75	-	-	5
Sep-25 115.00	-	-	-	-	37.50	-	-	3
Sep-25 120.00	-	-	-	-	36.42	-	-	5
Sep-25 125.00	-	-	-	-	35.33	-	-	2
Sep-25 135.00	-	-	-	-	33.16	-	-	1
Sep-25 140.00	-	-	-	-	32.08	-	-	1
Sep-25 150.00	0.01	-	-	-	29.91	-	-	2
Sep-25 155.00	0.05	-	-	-	28.83	-0.02	-	1
Sep-25 160.00	0.28	-	-	-	27.74	-0.08	-	2
Sep-25 165.00	1.07	-	-	-	26.66	-0.26	-	262
Oct-25 150.00	0.48	0.78	0.78	0.78	27.26	-0.07	2	2,001
Oct-25 170.00	5.29	5.03	5.03	5.03	23.24	-0.51	2	2
Dec-25 82.00	-	-	-	-	39.36	-	-	230
Dec-25 100.00	0.02	-	-	-	36.02	-	-	1
Dec-25 115.00	0.10	-	-	-	33.24	-0.01	-	2
Dec-25 130.00	0.45	-	-	-	30.47	-0.04	-	4
Mar-26 82.00	0.02	-	-	-	35.48	-	-	47
Mar-26 150.00	4.34	-	-	-	25.83	-0.22	-	2
Mar-26 170.00	11.02	-	-	-	23.10	-0.46	-	2
Jun-26 120.00	1.23	-	-	-	28.43	-0.06	-	1

	Previous Close	22.58		11/09/25
	ACCIONA ENERGIA Close	22.60		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 23.00	0.23	0.24	0.24	0.24	28.80	0.35	5	31
Sep-25 24.00	0.04	-	-	-	28.66	0.08	-	18
Sep-25 25.00	-	-	-	-	28.53	0.01	-	30
Sep-25 27.00	-	-	-	-	28.27	-	-	1
Dec-25 18.00	4.80	-	-	-	30.85	0.94	-	10
Dec-25 21.00	2.33	-	-	-	28.59	0.73	-	13
Dec-25 23.00	1.17	-	-	-	27.34	0.49	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 15.50	-	-	-	-	35.00	-	-	10
Sep-25 18.50	-	-	-	-	32.53	-	-	2
Sep-25 23.00	0.62	-	-	-	29.09	-0.65	-	1
Oct-25 22.00	0.52	-	-	-	28.59	-0.36	-	1
Dec-25 21.00	0.65	-	-	-	29.12	-0.28	-	1

	Previous Close	10.64		11/09/25
	ACERINOX Close	10.82		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	0.35	-	-	-	21.05	0.84	-	20
Sep-25 11.00	0.06	-	-	-	19.88	0.30	-	24
Sep-25 11.50	-	-	-	-	18.92	0.02	-	14
Sep-25 12.00	-	-	-	-	17.97	-	-	4
Oct-25 11.00	0.21	-	-	-	20.74	0.42	-	1
Oct-25 12.00	0.01	-	-	-	18.83	0.05	-	1
Nov-25 11.00	0.35	-	-	-	21.54	0.47	-	5
Nov-25 12.00	0.06	-	-	-	19.63	0.13	-	8
Dec-25 8.00	2.88	-	-	-	29.63	0.98	-	1
Dec-25 9.00	1.93	-	-	-	26.95	0.92	-	1
Dec-25 9.50	1.48	-	-	-	25.61	0.86	-	4
Dec-25 9.75	1.27	-	-	-	24.94	0.82	-	25
Dec-25 10.00	1.07	-	-	-	24.27	0.77	-	1
Dec-25 10.50	0.72	-	-	-	22.93	0.64	-	24
Dec-25 11.00	0.44	-	-	-	21.72	0.48	-	26
Dec-25 11.50	0.23	-	-	-	20.75	0.32	-	44
Dec-25 12.00	0.11	-	-	-	19.78	0.19	-	50
Dec-25 12.50	0.04	-	-	-	18.81	0.09	-	1
Dec-25 14.00	-	-	-	-	15.90	-	-	45
Mar-26 10.00	1.20	-	-	-	25.26	0.73	-	3
Mar-26 10.50	0.86	0.72	0.72	0.72	23.92	0.62	2	44
Mar-26 11.00	0.58	-	-	-	22.64	0.50	-	32
Mar-26 11.50	0.36	-	-	-	21.47	0.37	-	5
Jun-26 8.25	2.72	-	-	-	30.48	0.91	-	2
Jun-26 9.00	2.08	-	-	-	28.54	0.84	-	5
Jun-26 9.75	1.50	-	-	-	26.60	0.73	-	5
Jun-26 10.00	1.33	-	-	-	25.95	0.69	-	5
Jun-26 10.50	1.00	-	-	-	24.66	0.60	-	10
Jun-26 11.50	0.52	-	-	-	22.66	0.40	-	25
Jun-26 12.00	0.36	-	-	-	21.79	0.31	-	1
Jun-26 12.50	0.23	-	-	-	20.93	0.22	-	25
Sep-26 9.00	2.13	-	-	-	29.64	0.81	-	1
Dec-26 9.00	2.22	-	-	-	30.25	0.79	-	50
Dec-26 9.25	2.02	-	-	-	29.70	0.76	-	3
Dec-26 9.50	1.86	-	-	-	29.16	0.72	-	7
Dec-26 9.75	1.69	-	-	-	28.61	0.69	-	2
Jun-27 9.00	2.31	-	-	-	31.26	0.76	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.25	-	-	-	-	26.92	-	-	15
Sep-25 8.50	-	-	-	-	26.27	-	-	104
Sep-25 8.75	-	-	-	-	25.63	-	-	40
Sep-25 9.00	-	-	-	-	24.98	-	-	10
Sep-25 9.25	-	-	-	-	24.33	-	-	263
Sep-25 9.50	-	-	-	-	23.69	-	-	133
Sep-25 9.75	-	-	-	-	23.04	-	-	1
Sep-25 10.00	-	-	-	-	22.39	-0.01	-	66
Sep-25 10.50	0.03	-	-	-	21.10	-0.16	-	157
Sep-25 11.00	0.24	-	-	-	19.93	-0.70	-	8
Oct-25 9.25	0.01	-	-	-	24.21	-0.02	-	1
Oct-25 9.50	0.01	-	-	-	23.57	-0.03	-	4
Oct-25 9.75	0.02	-	-	-	22.92	-0.07	-	2
Oct-25 10.50	0.15	-	-	-	20.98	-0.31	-	2
Oct-25 12.00	1.18	-	-	-	17.90	-0.98	-	2
Nov-25 9.25	0.03	-	-	-	24.69	-0.06	-	10
Dec-25 8.00	0.01	-	-	-	28.57	-0.02	-	1
Dec-25 8.50	0.02	-	-	-	27.23	-0.03	-	27
Dec-25 9.00	0.05	-	-	-	25.89	-0.07	-	54
Dec-25 9.25	0.07	-	-	-	25.22	-0.10	-	4
Dec-25 9.50	0.10	-	-	-	24.55	-0.13	-	21
Dec-25 10.00	0.18	-	-	-	23.21	-0.23	-	22
Dec-25 10.50	0.32	-	-	-	21.87	-0.36	-	242
Dec-25 11.00	0.54	-	-	-	20.66	-0.53	-	27
Dec-25 12.00	1.23	-	-	-	18.72	-0.85	-	2
Mar-26 7.00	0.02	-	-	-	30.78	-0.02	-	150
Mar-26 7.25	0.03	-	-	-	30.11	-0.03	-	150
Mar-26 7.50	0.04	-	-	-	29.44	-0.04	-	150
Mar-26 7.75	0.05	-	-	-	28.77	-0.05	-	150
Mar-26 8.00	0.07	-	-	-	28.10	-0.07	-	1
Mar-26 8.50	0.12	-	-	-	26.76	-0.11	-	10
Mar-26 8.75	0.15	-	-	-	26.09	-0.14	-	1
Mar-26 9.00	0.18	-	-	-	25.42	-0.16	-	30
Mar-26 9.25	0.23	-	-	-	24.75	-0.20	-	24
Mar-26 9.75	0.35	-	-	-	23.41	-0.29	-	4
Mar-26 10.00	0.42	-	-	-	22.74	-0.34	-	31
Jun-26 8.50	0.17	-	-	-	25.00	-0.13	-	20
Jun-26 9.50	0.35	-	-	-	22.42	-0.25	-	1
Jun-26 9.75	0.41	-	-	-	21.77	-0.30	-	4
Jun-26 10.00	0.49	-	-	-	21.12	-0.34	-	60
Jun-26 10.50	0.67	-	-	-	19.83	-0.44	-	2
Jun-26 12.50	1.99	-	-	-	16.10	-0.88	-	2
Sep-26 9.00	0.36	-	-	-	22.57	-0.23	-	1
Dec-26 10.00	0.79	-	-	-	21.43	-0.40	-	10
Dec-26 11.00	1.26	-	-	-	19.41	-0.57	-	1
Mar-27 8.00	0.34	-	-	-	24.58	-0.18	-	2
Jun-27 8.75	0.52	-	-	-	21.93	-0.26	-	1
Jun-27 10.00	0.96	-	-	-	19.66	-0.43	-	243

	Previous Close	68.10		11/09/25
	ACS Close	69.05		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 47.00	22.07	-	-	-	36.31	1.00	-	50
Sep-25 48.00	21.07	-	-	-	35.62	1.00	-	50
Sep-25 49.00	20.07	-	-	-	34.93	1.00	-	50
Sep-25 50.00	19.07	-	-	-	34.25	1.00	-	50
Sep-25 52.00	17.07	-	-	-	32.88	1.00	-	50
Sep-25 54.00	15.07	-	-	-	31.51	1.00	-	24
Sep-25 56.00	13.07	-	-	-	30.14	1.00	-	30
Sep-25 58.00	11.08	-	-	-	28.76	1.00	-	51
Sep-25 60.00	9.08	-	-	-	27.39	1.00	-	31
Sep-25 62.00	7.08	-	-	-	26.02	1.00	-	18
Sep-25 66.00	3.18	3.10	3.10	3.10	23.28	0.91	1	6
Sep-25 68.00	1.54	-	-	-	21.91	0.69	-	50
Oct-25 60.00	9.28	-	-	-	27.22	0.96	-	50
Oct-25 62.00	7.40	-	-	-	25.89	0.92	-	51
Oct-25 64.00	5.61	4.93	4.93	4.93	24.57	0.85	1	1
Oct-25 66.00	3.96	-	-	-	23.25	0.75	-	2
Oct-25 68.00	2.55	-	-	-	21.92	0.61	-	2
Oct-25 70.00	1.47	-	-	-	21.06	0.44	-	1
Oct-25 72.00	0.77	-	-	-	20.70	0.28	-	1,600
Oct-25 76.00	0.14	-	-	-	19.99	0.07	-	1,600
Nov-25 70.00	2.33	-	-	-	21.50	0.48	-	2
Dec-25 50.00	19.44	-	-	-	33.30	0.98	-	3
Dec-25 52.00	17.50	-	-	-	32.11	0.97	-	1
Dec-25 54.00	15.60	-	-	-	30.93	0.95	-	4
Dec-25 56.00	13.72	-	-	-	29.74	0.93	-	4
Dec-25 60.00	10.12	-	-	-	27.36	0.86	-	35
Dec-25 62.00	8.42	-	-	-	26.18	0.81	-	5
Dec-25 64.00	6.80	-	-	-	24.99	0.75	-	68
Dec-25 66.00	5.33	-	-	-	23.80	0.68	-	50
Dec-25 68.00	4.00	-	-	-	22.61	0.59	-	50
Dec-25 70.00	2.90	-	-	-	21.83	0.49	-	75
Dec-25 72.00	2.05	1.87	1.87	1.87	21.51	0.39	50	28
Dec-25 74.00	1.39	-	-	-	21.18	0.30	-	2
Mar-26 47.00	22.54	21.75	21.75	21.75	31.68	0.97	1	-
Mar-26 48.00	21.59	-	-	-	31.24	0.97	-	27
Mar-26 49.00	20.63	-	-	-	30.80	0.96	-	25
Mar-26 50.00	19.68	-	-	-	30.36	0.95	-	20
Mar-26 52.00	17.82	-	-	-	29.48	0.94	-	50
Mar-26 54.00	15.99	-	-	-	28.60	0.92	-	27
Mar-26 56.00	14.21	-	-	-	27.72	0.89	-	52
Mar-26 58.00	12.47	-	-	-	26.84	0.86	-	25
Mar-26 60.00	10.83	-	-	-	25.97	0.81	-	52
Mar-26 62.00	9.23	-	-	-	25.09	0.77	-	50
Mar-26 64.00	7.77	-	-	-	24.21	0.71	-	50
Mar-26 66.00	6.37	-	-	-	23.33	0.65	-	35
Mar-26 68.00	5.11	-	-	-	22.45	0.58	-	50
Mar-26 70.00	4.05	-	-	-	21.85	0.51	-	28
Mar-26 72.00	3.15	-	-	-	21.55	0.44	-	50
Jun-26 46.00	23.68	-	-	-	30.37	0.96	-	25
Jun-26 48.00	21.82	-	-	-	29.63	0.94	-	1
Jun-26 52.00	18.20	17.12	17.12	17.12	28.17	0.91	1	1
Jun-26 56.00	14.76	-	-	-	26.70	0.85	-	2
Jun-26 58.00	13.16	-	-	-	25.96	0.82	-	1
Jun-26 68.00	6.13	5.30	5.30	5.30	22.30	0.58	1	51
Jun-26 70.00	5.09	-	-	-	21.79	0.53	-	50
Sep-26 56.00	14.95	-	-	-	26.30	0.84	-	25
Sep-26 58.00	13.34	-	-	-	25.69	0.81	-	1
Dec-26 70.00	6.24	-	-	-	22.45	0.53	-	10
Mar-27 56.00	15.59	-	-	-	26.20	0.81	-	25
Jun-27 54.00	17.48	-	-	-	26.56	0.83	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 27.00	-	-	-	-	50.78	-	-	1
Sep-25 33.00	-	-	-	-	46.66	-	-	35
Sep-25 34.00	-	-	-	-	45.98	-	-	25
Sep-25 35.00	-	-	-	-	45.29	-	-	100
Sep-25 36.00	-	-	-	-	44.61	-	-	25
Sep-25 37.00	-	-	-	-	43.92	-	-	1
Sep-25 39.00	-	-	-	-	42.55	-	-	27
Sep-25 40.00	-	-	-	-	41.86	-	-	20
Sep-25 45.00	-	-	-	-	38.44	-	-	75
Sep-25 46.00	-	-	-	-	37.75	-	-	35
Sep-25 47.00	-	-	-	-	37.07	-	-	2
Sep-25 48.00	-	-	-	-	36.38	-	-	45
Sep-25 49.00	-	-	-	-	35.69	-	-	55
Sep-25 50.00	-	-	-	-	35.01	-	-	2
Sep-25 52.00	-	-	-	-	33.64	-	-	1
Sep-25 54.00	-	-	-	-	32.27	-	-	4
Sep-25 56.00	-	-	-	-	30.90	-	-	4
Sep-25 58.00	-	-	-	-	29.52	-	-	40
Sep-25 60.00	-	-	-	-	28.15	-	-	55
Sep-25 62.00	-	-	-	-	26.78	-	-	28
Sep-25 64.00	0.02	-	-	-	25.41	-0.02	-	6
Sep-25 66.00	0.12	0.14	0.14	0.14	24.04	-0.10	10	10
Sep-25 68.00	0.49	-	-	-	22.67	-0.32	-	1
Sep-25 70.00	1.44	-	-	-	21.78	-0.65	-	1
Oct-25 54.00	0.01	-	-	-	30.46	-	-	4
Oct-25 56.00	0.02	-	-	-	29.14	-0.01	-	50
Oct-25 58.00	0.04	-	-	-	27.82	-0.02	-	50
Oct-25 62.00	0.20	-	-	-	25.17	-0.08	-	25
Oct-25 66.00	0.74	0.95	0.95	0.95	22.53	-0.24	1	50
Oct-25 68.00	1.31	-	-	-	21.20	-0.39	-	1
Oct-25 70.00	2.23	-	-	-	20.34	-0.56	-	1
Nov-25 56.00	0.16	-	-	-	28.95	-0.04	-	1
Nov-25 58.00	0.25	-	-	-	27.65	-0.06	-	1
Dec-25 25.00	-	-	-	-	47.03	-	-	20
Dec-25 28.00	-	-	-	-	45.24	-	-	25
Dec-25 29.00	-	-	-	-	44.65	-	-	25
Dec-25 30.00	-	-	-	-	44.06	-	-	25
Dec-25 31.00	-	-	-	-	43.46	-	-	26
Dec-25 32.00	-	-	-	-	42.87	-	-	27
Dec-25 33.00	-	-	-	-	42.28	-	-	25
Dec-25 34.00	-	-	-	-	41.68	-	-	25
Dec-25 35.00	-	-	-	-	41.09	-	-	25
Dec-25 36.00	-	-	-	-	40.49	-	-	25
Dec-25 37.00	-	-	-	-	39.90	-	-	25
Dec-25 38.00	-	-	-	-	39.31	-	-	27
Dec-25 41.00	0.01	-	-	-	37.53	-	-	60
Dec-25 42.00	0.01	-	-	-	36.93	-	-	50
Dec-25 43.00	0.02	-	-	-	36.34	-	-	50
Dec-25 44.00	0.02	-	-	-	35.74	-0.01	-	26
Dec-25 46.00	0.04	-	-	-	34.56	-0.01	-	29
Dec-25 47.00	0.05	-	-	-	33.96	-0.01	-	200
Dec-25 48.00	0.06	-	-	-	33.37	-0.01	-	56
Dec-25 49.00	0.07	-	-	-	32.78	-0.02	-	25
Dec-25 50.00	0.10	-	-	-	32.18	-0.02	-	15
Dec-25 54.00	0.22	-	-	-	29.81	-0.05	-	9
Dec-25 56.00	0.31	-	-	-	28.62	-0.06	-	11
Dec-25 58.00	0.46	-	-	-	27.43	-0.09	-	55
Dec-25 60.00	0.66	-	-	-	26.24	-0.13	-	26
Dec-25 62.00	0.93	-	-	-	25.06	-0.18	-	25
Dec-25 66.00	1.80	-	-	-	22.68	-0.32	-	2
Dec-25 68.00	2.45	-	-	-	21.49	-0.41	-	1
Mar-26 28.00	-	-	-	-	38.37	-	-	25
Mar-26 29.00	-	-	-	-	37.93	-	-	25
Mar-26 31.00	-	-	-	-	37.06	-	-	25
Mar-26 32.00	0.01	-	-	-	36.62	-	-	25
Mar-26 33.00	0.01	-	-	-	36.18	-	-	25
Mar-26 34.00	0.01	-	-	-	35.74	-	-	25
Mar-26 39.00	0.04	-	-	-	33.54	-0.01	-	60
Mar-26 44.00	0.10	-	-	-	31.34	-0.02	-	38
Mar-26 45.00	0.13	-	-	-	30.91	-0.02	-	25
Mar-26 46.00	0.16	-	-	-	30.47	-0.02	-	50
Mar-26 47.00	0.18	-	-	-	30.03	-0.03	-	3
Mar-26 48.00	0.22	-	-	-	29.59	-0.03	-	25
Mar-26 49.00	0.26	-	-	-	29.15	-0.04	-	25
Mar-26 54.00	0.58	-	-	-	26.95	-0.09	-	1
Mar-26 60.00	1.35	-	-	-	24.32	-0.19	-	100
Jun-26 30.00	0.01	-	-	-	35.09	-	-	25
Jun-26 31.00	0.02	-	-	-	34.72	-	-	25
Jun-26 34.00	0.04	-	-	-	33.62	-	-	10
Jun-26 41.00	0.15	-	-	-	31.05	-0.02	-	25
Jun-26 42.00	0.17	-	-	-	30.68	-0.02	-	25
Jun-26 43.00	0.20	-	-	-	30.32	-0.03	-	25
Jun-26 44.00	0.24	-	-	-	29.95	-0.03	-	25
Jun-26 45.00	0.29	-	-	-	29.58	-0.04	-	26
Jun-26 54.00	0.99	-	-	-	26.28	-0.11	-	10
Jun-26 56.00	1.25	-	-	-	25.55	-0.14	-	51
Sep-26 50.00	0.83	-	-	-	25.65	-0.09	-	25
Sep-26 52.00	1.09	-	-	-	25.05	-0.12	-	50
Sep-26 54.00	1.35	-	-	-	24.44	-0.14	-	50
Sep-26 56.00	1.73	-	-	-	23.83	-0.18	-	50
Dec-26 23.00	0.01	-	-	-	32.92	-	-	201
Dec-26 24.00	0.01	-	-	-	32.64	-	-	25
Dec-26 25.00	0.01	-	-	-	32.36	-	-	25
Dec-26 27.00	0.02	-	-	-	31.80	-	-	25
Dec-26 28.00	0.03	-	-	-	31.52	-	-	75
Dec-26 29.00	0.03	-	-	-	31.24	-	-	75
Dec-26 30.00	0.04	-	-	-	30.96	-0.01	-	17
Dec-26 33.00	0.09	-	-	-	30.12	-0.01	-	6
Dec-26 34.00	0.10	-	-	-	29.84	-0.01	-	25
Dec-26 35.00	0.12	-	-	-	29.56	-0.01	-	200
Dec-26 60.00	3.11	-	-	-	22.56	-0.26	-	10
Jun-27 22.00	0.01	-	-	-	31.36	-	-	360
Jun-27 24.00	0.03	-	-	-	30.87	-	-	85
Jun-27 28.00	0.07	-	-	-	29.89	-0.01	-	2
Jun-27 33.00	0.18	-	-	-	28.66	-0.02	-	2

	Previous Close	24.43		11/09/25
	AENA Close	24.64		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	4.65	-	-	-	19.36	1.00	-	50
Sep-25 21.00	3.65	-	-	-	18.49	1.00	-	50
Sep-25 22.00	2.65	-	-	-	17.63	1.00	-	100
Sep-25 23.00	1.65	-	-	-	16.76	1.00	-	200
Sep-25 24.00	0.69	-	-	-	15.89	0.87	-	150
Sep-25 26.00	-	-	-	-	15.17	0.01	-	1
Oct-25 25.00	0.45	-	-	-	18.81	0.43	-	40
Oct-25 27.00	0.04	-	-	-	18.62	0.07	-	10
Dec-25 21.00	3.84	-	-	-	22.06	0.93	-	10
Dec-25 22.00	2.95	-	-	-	21.18	0.87	-	10
Dec-25 24.00	1.41	1.35	1.35	1.35	19.42	0.64	1	-
Dec-25 25.00	0.87	0.77	0.77	0.77	18.83	0.48	1	1
Mar-26 22.00	3.26	-	-	-	20.45	0.82	-	9
Mar-26 23.00	2.49	-	-	-	19.62	0.73	-	7
Mar-26 26.00	0.85	-	-	-	18.09	0.40	-	70
Jun-26 23.00	2.59	-	-	-	19.78	0.73	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	-	-	-	-	28.01	-	-	10
Sep-25 18.50	-	-	-	-	23.25	-	-	50
Sep-25 19.00	-	-	-	-	22.81	-	-	50
Sep-25 19.50	-	-	-	-	22.38	-	-	90
Sep-25 21.00	-	-	-	-	21.08	-	-	106
Sep-25 22.00	-	-	-	-	20.22	-	-	50
Sep-25 23.00	-	-	-	-	19.35	-0.01	-	50
Sep-25 24.00	0.06	-	-	-	18.48	-0.16	-	10
Sep-25 25.00	0.48	-	-	-	17.89	-0.70	-	1
Oct-25 23.00	0.09	-	-	-	19.32	-0.12	-	5
Dec-25 15.50	-	-	-	-	25.54	-	-	50
Dec-25 20.00	0.03	-	-	-	21.58	-0.03	-	50
Dec-25 21.00	0.07	-	-	-	20.70	-0.06	-	10
Dec-25 22.00	0.15	-	-	-	19.82	-0.12	-	1
Dec-25 23.00	0.32	-	-	-	18.94	-0.22	-	13
Dec-25 24.00	0.59	-	-	-	18.06	-0.36	-	1
Mar-26 20.00	0.11	-	-	-	20.98	-0.07	-	250
Mar-26 21.00	0.20	-	-	-	20.15	-0.11	-	1
Mar-26 28.00	3.46	-	-	-	16.70	-0.86	-	16
Jun-26 19.00	0.19	-	-	-	20.62	-0.09	-	1
Jun-26 19.50	0.24	-	-	-	20.33	-0.11	-	4
Jun-26 20.00	0.31	-	-	-	20.04	-0.14	-	6
Jun-26 21.00	0.50	-	-	-	19.46	-0.20	-	1
Jun-26 22.00	0.75	-	-	-	18.88	-0.28	-	5
Jun-26 23.00	1.09	-	-	-	18.29	-0.38	-	20

	Previous Close	11.08		11/09/25
	ALMIRALL Close	11.26		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	0.77	-	-	-	22.27	0.98	-	2
Dec-25 11.00	0.69	-	-	-	22.06	0.62	-	55
Dec-25 13.00	0.07	-	-	-	21.14	0.12	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	-	-	-	-	23.30	-	-	4
Dec-25 9.50	0.04	-	-	-	23.22	-0.07	-	45

	Previous Close	68.40		11/09/25
	AMADEUS Close	68.20		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 60.00	8.23	-	-	-	30.97	1.00	-	25
Sep-25 62.00	6.24	-	-	-	28.66	0.99	-	57
Sep-25 64.00	4.28	-	-	-	26.35	0.95	-	50
Sep-25 66.00	2.46	-	-	-	24.05	0.83	-	31
Sep-25 68.00	1.00	-	-	-	21.74	0.55	-	100
Sep-25 70.00	0.25	-	-	-	21.11	0.21	-	90
Sep-25 72.00	0.03	-	-	-	20.66	0.04	-	5
Sep-25 74.00	-	-	-	-	20.21	-	-	2,403
Sep-25 76.00	-	-	-	-	19.76	-	-	685
Sep-25 78.00	-	-	-	-	19.31	-	-	133
Sep-25 80.00	-	-	-	-	18.86	-	-	185
Sep-25 82.00	-	-	-	-	18.41	-	-	100
Sep-25 84.00	-	-	-	-	17.96	-	-	45
Oct-25 74.00	0.19	-	-	-	19.28	0.10	-	14
Oct-25 76.00	0.06	-	-	-	18.87	0.04	-	485
Oct-25 78.00	0.02	-	-	-	18.46	0.01	-	490
Oct-25 80.00	-	-	-	-	18.05	-	-	1
Nov-25 74.00	0.67	-	-	-	20.13	0.20	-	645
Nov-25 76.00	0.36	-	-	-	19.74	0.13	-	520
Nov-25 78.00	0.18	-	-	-	19.34	0.07	-	10
Dec-25 60.00	9.53	-	-	-	29.09	0.83	-	25
Dec-25 64.00	6.22	-	-	-	25.21	0.72	-	35
Dec-25 66.00	4.68	-	-	-	23.28	0.65	-	25
Dec-25 72.00	1.61	-	-	-	20.56	0.34	-	50
Dec-25 74.00	1.05	-	-	-	20.24	0.25	-	655
Dec-25 76.00	0.65	-	-	-	19.93	0.18	-	81
Dec-25 78.00	0.38	-	-	-	19.62	0.11	-	100
Dec-25 80.00	0.21	-	-	-	19.30	0.07	-	83
Dec-25 82.00	0.11	-	-	-	18.99	0.04	-	180
Dec-25 84.00	0.05	-	-	-	18.68	0.02	-	86
Dec-25 86.00	0.02	-	-	-	18.37	0.01	-	80
Dec-25 88.00	0.01	-	-	-	18.05	-	-	75
Mar-26 49.00	20.01	-	-	-	34.63	0.94	-	50
Mar-26 50.00	19.08	-	-	-	33.96	0.93	-	100
Mar-26 72.00	2.73	-	-	-	21.19	0.40	-	8
Mar-26 82.00	0.51	-	-	-	19.68	0.11	-	3
Mar-26 84.00	0.34	-	-	-	19.38	0.08	-	64
Mar-26 86.00	0.21	-	-	-	19.07	0.05	-	50
Mar-26 88.00	0.13	-	-	-	18.77	0.04	-	25
Jun-26 64.00	8.15	-	-	-	24.17	0.67	-	1
Jun-26 80.00	1.43	-	-	-	20.27	0.22	-	8
Jun-26 84.00	0.80	-	-	-	19.74	0.14	-	1
Jun-26 88.00	0.42	-	-	-	19.22	0.08	-	25
Jun-26 90.00	0.28	-	-	-	18.95	0.06	-	25
Dec-26 58.00	13.88	-	-	-	27.99	0.76	-	25
Dec-26 64.00	9.81	-	-	-	25.73	0.65	-	25
Dec-26 66.00	8.55	-	-	-	24.98	0.61	-	50
Dec-26 72.00	5.58	-	-	-	23.67	0.48	-	25
Jun-27 52.00	19.15	-	-	-	29.52	0.82	-	25
Jun-27 58.00	14.83	-	-	-	27.58	0.74	-	25
Jun-27 62.00	12.22	-	-	-	26.29	0.68	-	50
Jun-27 66.00	9.74	-	-	-	25.00	0.61	-	25
Jun-27 68.00	8.69	-	-	-	24.35	0.57	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 43.00	-	-	-	-	52.25	-	-	25
Sep-25 44.00	-	-	-	-	51.09	-	-	25
Sep-25 48.00	-	-	-	-	46.48	-	-	5
Sep-25 49.00	-	-	-	-	45.33	-	-	25
Sep-25 50.00	-	-	-	-	44.17	-	-	78
Sep-25 52.00	-	-	-	-	41.87	-	-	1,175
Sep-25 54.00	-	-	-	-	39.56	-	-	266
Sep-25 56.00	-	-	-	-	37.25	-	-	50
Sep-25 58.00	-	-	-	-	34.95	-	-	1
Sep-25 60.00	-	-	-	-	32.64	-	-	52
Sep-25 62.00	0.02	-	-	-	30.33	-0.02	-	186
Sep-25 64.00	0.08	-	-	-	28.02	-0.06	-	79
Sep-25 66.00	0.27	-	-	-	25.72	-0.19	-	224
Sep-25 68.00	0.84	-	-	-	23.41	-0.46	-	2,175
Sep-25 70.00	2.08	-	-	-	22.78	-0.77	-	304
Oct-25 49.00	0.01	-	-	-	41.72	-	-	4
Oct-25 52.00	0.03	-	-	-	38.35	-0.01	-	3
Oct-25 60.00	0.21	-	-	-	29.36	-0.07	-	2
Oct-25 62.00	0.35	-	-	-	27.11	-0.12	-	1
Oct-25 64.00	0.59	-	-	-	24.86	-0.19	-	27
Oct-25 66.00	0.98	-	-	-	22.61	-0.30	-	3
Oct-25 68.00	1.59	-	-	-	20.36	-0.46	-	1
Oct-25 70.00	2.70	-	-	-	19.77	-0.64	-	75
Nov-25 47.00	0.09	-	-	-	42.59	-0.02	-	14
Nov-25 52.00	0.19	-	-	-	37.26	-0.04	-	1
Nov-25 60.00	0.64	-	-	-	28.74	-0.14	-	1
Nov-25 62.00	0.86	-	-	-	26.61	-0.18	-	1
Nov-25 64.00	1.17	-	-	-	24.48	-0.25	-	1
Dec-25 39.00	0.05	-	-	-	47.93	-0.01	-	25
Dec-25 40.00	0.06	-	-	-	46.96	-0.01	-	25
Dec-25 44.00	0.11	-	-	-	43.09	-0.02	-	25
Dec-25 45.00	0.13	-	-	-	42.12	-0.02	-	27
Dec-25 46.00	0.15	-	-	-	41.15	-0.02	-	25
Dec-25 47.00	0.17	-	-	-	40.19	-0.03	-	25
Dec-25 48.00	0.19	-	-	-	39.22	-0.03	-	50
Dec-25 49.00	0.22	-	-	-	38.25	-0.04	-	25
Dec-25 50.00	0.26	-	-	-	37.28	-0.04	-	501
Dec-25 52.00	0.32	-	-	-	35.35	-0.06	-	30
Dec-25 54.00	0.42	-	-	-	33.41	-0.07	-	25
Dec-25 56.00	0.54	-	-	-	31.48	-0.09	-	50
Dec-25 58.00	0.70	-	-	-	29.54	-0.12	-	125
Dec-25 60.00	0.89	-	-	-	27.61	-0.16	-	185
Dec-25 62.00	1.17	-	-	-	25.67	-0.21	-	93
Dec-25 64.00	1.50	-	-	-	23.73	-0.27	-	116
Dec-25 66.00	1.95	-	-	-	21.80	-0.35	-	76
Dec-25 68.00	2.57	-	-	-	19.86	-0.45	-	52
Dec-25 70.00	3.60	-	-	-	19.39	-0.57	-	26
Dec-25 72.00	4.88	-	-	-	19.08	-0.68	-	2
Dec-25 74.00	6.37	-	-	-	18.76	-0.79	-	1
Mar-26 44.00	0.27	-	-	-	36.19	-0.03	-	1
Mar-26 46.00	0.36	-	-	-	34.86	-0.05	-	25
Mar-26 50.00	0.57	-	-	-	32.18	-0.07	-	101
Mar-26 60.00	1.68	-	-	-	25.48	-0.21	-	5
Mar-26 68.00	3.81	-	-	-	20.12	-0.46	-	1
Mar-26 70.00	4.84	-	-	-	19.72	-0.55	-	4
Mar-26 72.00	6.07	-	-	-	19.41	-0.63	-	5
Jun-26 39.00	0.25	-	-	-	36.44	-0.03	-	10
Jun-26 50.00	0.88	-	-	-	30.31	-0.09	-	53
Jun-26 52.00	1.10	-	-	-	29.20	-0.11	-	52
Jun-26 56.00	1.60	-	-	-	26.97	-0.17	-	25
Jun-26 58.00	1.93	-	-	-	25.85	-0.20	-	25
Jun-26 60.00	2.27	-	-	-	24.74	-0.24	-	43
Jun-26 62.00	2.75	-	-	-	23.62	-0.28	-	49
Jun-26 64.00	3.23	-	-	-	22.51	-0.33	-	28
Jun-26 70.00	5.60	-	-	-	19.93	-0.52	-	2
Jun-26 74.00	8.06	-	-	-	19.40	-0.66	-	6
Sep-26 64.00	4.20	-	-	-	22.62	-0.36	-	25
Sep-26 66.00	4.88	-	-	-	21.75	-0.41	-	25
Sep-26 68.00	5.70	-	-	-	20.88	-0.46	-	25
Sep-26 70.00	6.73	-	-	-	20.57	-0.52	-	25
Dec-26 50.00	1.55	-	-	-	28.08	-0.13	-	1
Dec-26 62.00	4.13	-	-	-	23.56	-0.32	-	2
Dec-26 68.00	6.36	-	-	-	21.31	-0.46	-	1
Jun-27 44.00	1.21	-	-	-	28.42	-0.09	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	-	-	-	-	19.31	-	-	2

	Previous Close	29.52		11/09/25
	ARCELORMITTAL Close	29.65		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 21.00	8.66	-	-	-	47.86	1.00	-	2
Sep-25 28.00	1.82	-	-	-	40.55	0.84	-	1
Sep-25 29.00	1.07	-	-	-	39.50	0.66	-	4
Sep-25 30.00	0.53	-	-	-	38.35	0.43	-	1
Sep-25 31.00	0.20	-	-	-	37.01	0.22	-	9
Sep-25 32.00	0.06	-	-	-	35.68	0.08	-	10
Sep-25 34.00	-	-	-	-	33.00	-	-	5
Oct-25 30.00	1.12	-	-	-	33.46	0.48	-	5
Oct-25 36.00	0.04	-	-	-	32.32	0.03	-	4
Nov-25 29.00	2.21	-	-	-	35.89	0.59	-	6
Dec-25 21.00	8.82	-	-	-	43.06	0.96	-	2
Dec-25 24.00	6.10	-	-	-	39.89	0.88	-	4
Dec-25 26.00	4.46	-	-	-	37.78	0.79	-	1
Dec-25 27.00	3.73	-	-	-	36.72	0.73	-	8
Dec-25 28.00	3.04	-	-	-	35.66	0.66	-	9
Dec-25 29.00	2.43	-	-	-	34.61	0.59	-	7
Dec-25 30.00	1.91	-	-	-	33.76	0.51	-	5
Dec-25 31.00	1.47	-	-	-	33.30	0.43	-	6
Dec-25 32.00	1.12	-	-	-	32.84	0.36	-	51
Dec-25 34.00	0.59	-	-	-	31.91	0.23	-	18
Mar-26 27.00	4.46	-	-	-	35.94	0.69	-	5
Mar-26 32.00	1.96	-	-	-	33.40	0.43	-	2
Jun-26 19.50	10.59	-	-	-	39.81	0.92	-	1
Jun-26 24.00	6.99	-	-	-	37.08	0.80	-	1
Jun-26 25.00	6.29	-	-	-	36.47	0.76	-	1
Jun-26 26.00	5.62	-	-	-	35.87	0.72	-	11
Jun-26 27.00	4.97	-	-	-	35.26	0.68	-	1
Jun-26 30.00	3.35	-	-	-	33.61	0.55	-	3
Dec-29 30.00	7.61	-	-	-	32.84	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	46.71	-	-	1
Sep-25 23.00	-	-	-	-	43.57	-	-	4
Sep-25 24.00	-	-	-	-	42.53	-	-	6
Sep-25 25.00	-	-	-	-	41.48	-	-	5
Sep-25 26.00	0.01	-	-	-	40.44	-0.01	-	10
Sep-25 27.00	0.04	-	-	-	39.39	-0.05	-	13
Sep-25 28.00	0.14	-	-	-	38.35	-0.15	-	2
Oct-25 27.00	0.32	-	-	-	34.69	-0.18	-	4
Dec-25 15.50	0.01	-	-	-	46.65	-	-	4
Dec-25 20.00	0.08	-	-	-	41.90	-0.03	-	1
Dec-25 21.00	0.12	-	-	-	40.84	-0.04	-	3
Dec-25 22.00	0.18	-	-	-	39.78	-0.06	-	1
Dec-25 23.00	0.27	-	-	-	38.73	-0.09	-	14
Dec-25 26.00	0.75	-	-	-	35.56	-0.22	-	99
Mar-26 23.00	0.66	-	-	-	37.51	-0.14	-	5
Mar-26 25.00	1.07	-	-	-	35.94	-0.22	-	3
Mar-26 28.00	2.03	-	-	-	33.58	-0.36	-	3
Jun-26 24.00	1.23	-	-	-	35.48	-0.20	-	1
Jun-26 25.00	1.50	-	-	-	34.87	-0.24	-	1
Jun-26 27.00	2.15	-	-	-	33.66	-0.32	-	10

	Previous Close	5.66		11/09/25
	ATRESMEDIA Close	5.58		11/09/25

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	-	-	-	25.59	1.00	-	1
Dec-25 5.50	0.29	-	-	-	21.11	0.59	-	4
Jun-26 3.00	2.60	-	-	-	24.92	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	-	-	-	-	18.07	-0.02	-	10
Nov-25 5.00	0.01	-	-	-	17.56	-0.07	-	20
Dec-25 4.90	0.03	-	-	-	17.79	-0.13	-	2
Dec-25 5.00	0.05	-	-	-	17.61	-0.17	-	10
Dec-25 6.25	0.82	-	-	-	15.53	-0.96	-	20
Mar-26 5.75	0.47	-	-	-	18.34	-0.64	-	1

	Previous Close	3.36		11/09/25
	B.SABADELL Close	3.36		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.00	1.36	-	-	-	31.90	1.00	-	6
Sep-25 2.70	0.66	-	-	-	29.47	1.00	-	4
Sep-25 2.90	0.46	-	-	-	28.77	1.00	-	20
Sep-25 3.00	0.36	-	-	-	28.42	1.00	-	2
Sep-25 3.10	0.26	-	-	-	28.08	0.97	-	92
Sep-25 3.30	0.09	-	-	-	27.38	0.68	-	14
Oct-25 3.00	0.38	-	-	-	29.29	0.90	-	20
Oct-25 3.30	0.15	-	-	-	28.31	0.60	-	1
Nov-25 3.30	0.21	-	-	-	28.42	0.59	-	1
Dec-25 2.90	0.51	-	-	-	29.03	0.86	-	10
Dec-25 3.20	0.29	-	-	-	28.26	0.67	-	15
Dec-25 3.40	0.18	-	-	-	27.81	0.51	-	31
Mar-26 3.00	0.47	-	-	-	29.00	0.76	-	8
Mar-26 3.30	0.29	-	-	-	28.50	0.58	-	10
Jun-26 2.00	1.37	-	-	-	30.82	1.00	-	1
Jun-26 3.20	0.38	-	-	-	29.39	0.62	-	15
Jun-26 3.30	0.33	-	-	-	29.27	0.57	-	6
Jun-26 3.40	0.28	-	-	-	29.17	0.51	-	12
Jun-26 3.60	0.21	-	-	-	29.01	0.41	-	4
Jun-26 3.80	0.15	-	-	-	28.85	0.33	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.80	-	-	-	-	27.82	-	-	4
Sep-25 2.40	-	-	-	-	25.74	-	-	16
Sep-25 2.50	-	-	-	-	25.39	-	-	4
Sep-25 2.60	-	-	-	-	25.04	-	-	18
Sep-25 2.70	-	-	-	-	24.70	-	-	378
Sep-25 2.80	-	-	-	-	24.35	-	-	2
Sep-25 2.90	-	-	-	-	24.00	-	-	37
Sep-25 3.00	-	-	-	-	23.65	-	-	27
Sep-25 3.20	-	-	-	-	22.96	-0.07	-	11
Sep-25 3.30	0.02	-	-	-	22.61	-0.29	-	10
Oct-25 2.80	-	-	-	-	24.66	-0.01	-	2
Oct-25 3.20	0.04	-	-	-	23.35	-0.24	-	10
Oct-25 3.30	0.07	-	-	-	23.02	-0.38	-	2
Nov-25 2.90	0.01	-	-	-	24.33	-0.07	-	1
Nov-25 3.00	0.02	-	-	-	24.02	-0.13	-	3
Nov-25 3.30	0.10	-	-	-	23.06	-0.40	-	1
Dec-25 1.60	-	-	-	-	26.61	-	-	10,000
Dec-25 2.20	-	-	-	-	25.06	-	-	5,248
Dec-25 2.30	-	-	-	-	24.80	-	-	40
Dec-25 2.50	-	-	-	-	24.28	-0.01	-	211
Dec-25 2.60	-	-	-	-	24.03	-0.02	-	424
Dec-25 2.70	0.01	-	-	-	23.77	-0.03	-	1
Dec-25 2.80	0.01	-	-	-	23.51	-0.06	-	17
Dec-25 2.90	0.02	-	-	-	23.25	-0.10	-	30
Dec-25 3.00	0.03	-	-	-	22.99	-0.15	-	24
Dec-25 3.10	0.05	-	-	-	22.74	-0.22	-	10
Dec-25 3.20	0.08	-	-	-	22.48	-0.31	-	2
Dec-25 3.30	0.12	-	-	-	22.22	-0.40	-	1
Dec-25 3.40	0.17	-	-	-	22.03	-0.51	-	100
Dec-25 3.50	0.23	-	-	-	21.94	-0.61	-	1
Mar-26 2.00	-	-	-	-	24.58	-	-	2
Mar-26 2.40	0.01	-	-	-	23.91	-0.02	-	1
Mar-26 2.90	0.06	-	-	-	23.06	-0.19	-	1
Mar-26 3.00	0.09	-	-	-	22.89	-0.25	-	1
Mar-26 3.20	0.16	-	-	-	22.56	-0.38	-	1
Mar-26 3.30	0.20	-	-	-	22.39	-0.46	-	2
Mar-26 3.50	0.32	-	-	-	22.15	-0.61	-	100
Jun-26 2.50	0.03	-	-	-	24.30	-0.09	-	1
Jun-26 2.80	0.09	-	-	-	23.94	-0.20	-	1
Jun-26 3.30	0.29	-	-	-	23.35	-0.49	-	200

	Previous Close	12.92		11/09/25
	BANKINTER Close	13.01		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	2.51	-	-	-	28.67	1.00	-	100
Sep-25 11.00	2.01	-	-	-	27.95	1.00	-	30
Sep-25 11.50	1.52	-	-	-	27.24	1.00	-	50
Sep-25 12.50	0.55	-	-	-	25.80	0.86	-	2
Sep-25 13.00	0.20	-	-	-	25.08	0.52	-	11
Dec-25 7.75	5.29	-	-	-	32.95	1.00	-	49
Dec-25 8.00	5.04	-	-	-	32.60	1.00	-	12
Dec-25 8.25	4.79	-	-	-	32.25	1.00	-	2
Dec-25 8.50	4.55	-	-	-	31.90	1.00	-	10
Dec-25 9.00	4.05	-	-	-	31.19	1.00	-	3
Dec-25 9.25	3.80	-	-	-	30.84	0.99	-	3
Dec-25 9.50	3.56	-	-	-	30.49	0.99	-	13
Dec-25 12.00	1.30	-	-	-	26.96	0.77	-	10
Dec-25 12.50	0.95	-	-	-	26.26	0.66	-	50
Mar-26 8.50	4.55	-	-	-	29.44	1.00	-	3
Mar-26 11.00	2.19	-	-	-	26.94	0.87	-	25
Jun-26 8.25	4.79	-	-	-	28.52	1.00	-	10
Jun-26 9.25	3.81	-	-	-	27.81	0.98	-	4
Jun-26 12.00	1.56	-	-	-	25.83	0.68	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.00	-	-	-	-	34.15	-	-	4
Sep-25 7.50	-	-	-	-	32.00	-	-	1
Sep-25 7.75	-	-	-	-	31.64	-	-	1
Sep-25 8.00	-	-	-	-	31.28	-	-	5
Sep-25 8.75	-	-	-	-	30.20	-	-	1
Sep-25 9.25	-	-	-	-	29.48	-	-	6
Sep-25 9.50	-	-	-	-	29.13	-	-	10
Sep-25 10.50	-	-	-	-	27.69	-	-	4
Sep-25 11.00	-	-	-	-	26.97	-	-	14
Sep-25 11.50	-	-	-	-	26.26	-	-	41
Sep-25 12.00	-	-	-	-	25.54	-0.02	-	3
Sep-25 13.00	0.18	-	-	-	24.10	-0.48	-	10
Sep-25 14.50	1.49	-	-	-	22.22	-1.00	-	5
Oct-25 11.00	0.01	-	-	-	27.35	-0.02	-	30
Oct-25 12.00	0.08	-	-	-	25.94	-0.15	-	19
Oct-25 12.50	0.19	-	-	-	25.24	-0.29	-	2
Dec-25 5.25	-	-	-	-	35.03	-	-	500
Dec-25 6.00	-	-	-	-	33.97	-	-	6
Dec-25 6.50	-	-	-	-	33.26	-	-	1,000
Dec-25 7.50	-	-	-	-	31.85	-	-	5
Dec-25 8.00	-	-	-	-	31.15	-	-	35
Dec-25 9.50	0.02	-	-	-	29.04	-0.02	-	10
Dec-25 10.00	0.03	-	-	-	28.33	-0.04	-	110
Dec-25 10.50	0.07	-	-	-	27.63	-0.08	-	19
Dec-25 11.00	0.13	-	-	-	26.92	-0.13	-	3
Dec-25 11.50	0.22	-	-	-	26.22	-0.20	-	50
Dec-25 12.00	0.35	-	-	-	25.51	-0.30	-	4
Mar-26 5.50	-	-	-	-	31.12	-	-	3
Mar-26 8.00	0.01	-	-	-	28.63	-0.01	-	2
Mar-26 8.50	0.02	-	-	-	28.13	-0.02	-	10
Mar-26 9.00	0.03	-	-	-	27.63	-0.03	-	11
Mar-26 9.50	0.06	-	-	-	27.13	-0.05	-	4
Mar-26 12.00	0.53	-	-	-	24.63	-0.33	-	240
Jun-26 7.75	0.02	-	-	-	28.18	-0.02	-	5
Jun-26 11.00	0.41	-	-	-	25.85	-0.22	-	20
Jun-26 11.50	0.57	-	-	-	25.49	-0.29	-	10
Jun-27 11.00	1.07	-	-	-	27.57	-0.31	-	222

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.48	-	-	-	35.07	0.99	-	51

	Previous Close	16.15		11/09/25
	BBVA Close	16.21		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w2 14.00	2.21	-	-	-	41.49	1.00	-	4
Sep-25 w2 14.50	1.71	-	-	-	38.64	1.00	-	1
Sep-25 8.50	7.71	-	-	-	64.81	1.00	-	2
Sep-25 8.75	7.46	-	-	-	63.67	1.00	-	2
Sep-25 9.00	7.21	-	-	-	62.52	1.00	-	1
Sep-25 9.25	6.96	-	-	-	61.38	1.00	-	100
Sep-25 9.50	6.71	-	-	-	60.24	1.00	-	10
Sep-25 9.75	6.46	-	-	-	59.10	1.00	-	1,028
Sep-25 10.00	6.21	-	-	-	57.96	1.00	-	939
Sep-25 10.50	5.71	-	-	-	55.68	1.00	-	1,550
Sep-25 11.00	5.21	-	-	-	53.39	1.00	-	164
Sep-25 11.50	4.71	-	-	-	51.11	1.00	-	102
Sep-25 12.00	4.22	-	-	-	48.83	1.00	-	400
Sep-25 12.50	3.72	-	-	-	46.55	1.00	-	2,922
Sep-25 13.00	3.22	-	-	-	44.26	1.00	-	2,887
Sep-25 13.50	2.72	-	-	-	41.98	1.00	-	1,506
Sep-25 14.00	2.22	-	-	-	39.70	0.99	-	326
Sep-25 14.50	1.72	-	-	-	37.42	0.98	-	180
Sep-25 15.00	1.24	-	-	-	35.13	0.94	-	1,947
Sep-25 15.50	0.79	-	-	-	32.85	0.83	-	418
Sep-25 16.00	0.41	-	-	-	30.57	0.63	-	186
Sep-25 16.50	0.17	0.14	0.14	0.14	29.34	0.35	1	2,829
Sep-25 17.00	0.05	-	-	-	28.88	0.14	-	702
Sep-25 17.50	0.01	-	-	-	28.42	0.04	-	20
Sep-25 18.50	-	-	-	-	27.49	-	-	2
Oct-25 11.00	5.24	-	-	-	48.97	1.00	-	150
Oct-25 12.00	4.24	-	-	-	44.85	0.99	-	1
Oct-25 12.50	3.75	-	-	-	42.80	0.98	-	150
Oct-25 13.00	3.27	-	-	-	40.74	0.96	-	150
Oct-25 13.50	2.79	-	-	-	38.69	0.94	-	1
Oct-25 14.00	2.32	-	-	-	36.63	0.91	-	302
Oct-25 15.00	1.44	-	-	-	32.52	0.80	-	151
Oct-25 15.50	1.05	-	-	-	30.46	0.70	-	6
Oct-25 16.00	0.71	-	-	-	28.40	0.58	-	5,768
Oct-25 16.50	0.45	-	-	-	27.48	0.44	-	453
Oct-25 17.00	0.27	-	-	-	27.38	0.31	-	30
Oct-25 17.50	0.15	-	-	-	27.27	0.20	-	30
Oct-25 18.00	0.08	-	-	-	27.17	0.12	-	10
Nov-25 17.00	0.43	-	-	-	28.21	0.36	-	30
Nov-25 17.50	0.30	-	-	-	28.15	0.27	-	30
Nov-25 18.00	0.20	-	-	-	28.09	0.20	-	30
Nov-25 18.50	0.13	-	-	-	28.03	0.14	-	10
Dec-25 7.50	8.73	-	-	-	58.41	1.00	-	50
Dec-25 7.75	8.48	-	-	-	57.53	1.00	-	100
Dec-25 8.00	8.23	-	-	-	56.66	1.00	-	14
Dec-25 8.50	7.73	-	-	-	54.91	1.00	-	1
Dec-25 8.75	7.48	-	-	-	54.04	1.00	-	105
Dec-25 9.00	7.24	-	-	-	53.16	1.00	-	2
Dec-25 9.25	6.99	-	-	-	52.29	1.00	-	102
Dec-25 9.50	6.74	-	-	-	51.42	1.00	-	152
Dec-25 9.75	6.49	-	-	-	50.54	0.99	-	161
Dec-25 10.00	6.24	-	-	-	49.67	0.99	-	25
Dec-25 10.50	5.75	-	-	-	47.92	0.99	-	2,101
Dec-25 11.00	5.26	-	-	-	46.17	0.98	-	10,121
Dec-25 11.50	4.78	-	-	-	44.43	0.97	-	260
Dec-25 12.00	4.30	-	-	-	42.68	0.95	-	10,257
Dec-25 12.50	3.82	-	-	-	40.93	0.94	-	619
Dec-25 13.00	3.36	-	-	-	39.18	0.91	-	5,246
Dec-25 13.50	2.91	-	-	-	37.43	0.88	-	11,015
Dec-25 14.00	2.48	-	-	-	35.69	0.84	-	300,175
Dec-25 14.50	2.06	-	-	-	33.94	0.78	-	32,036
Dec-25 15.00	1.67	-	-	-	32.19	0.72	-	20,222
Dec-25 15.50	1.31	-	-	-	30.44	0.64	-	83
Dec-25 16.00	0.98	-	-	-	28.69	0.56	-	232
Dec-25 16.50	0.73	-	-	-	27.92	0.46	-	166
Dec-25 17.00	0.55	-	-	-	27.86	0.38	-	188
Dec-25 17.50	0.40	-	-	-	27.80	0.30	-	481
Dec-25 18.00	0.28	-	-	-	27.74	0.23	-	40
Dec-25 18.50	0.21	-	-	-	27.68	0.18	-	10
Dec-25 19.00	0.14	-	-	-	27.62	0.13	-	10
Mar-26 7.25	8.98	-	-	-	51.08	1.00	-	6
Mar-26 8.25	7.98	-	-	-	48.53	1.00	-	1
Mar-26 9.00	7.24	-	-	-	46.61	0.99	-	3,205
Mar-26 9.25	6.99	-	-	-	45.98	0.99	-	325
Mar-26 9.50	6.75	-	-	-	45.34	0.99	-	25
Mar-26 10.00	6.26	6.23	6.23	6.23	44.06	0.98	1	26
Mar-26 10.50	5.78	-	-	-	42.79	0.97	-	75
Mar-26 11.00	5.30	-	-	-	41.51	0.95	-	126
Mar-26 11.50	4.84	-	-	-	40.24	0.93	-	175
Mar-26 12.00	4.39	-	-	-	38.96	0.91	-	4,014
Mar-26 12.50	3.94	-	-	-	37.69	0.88	-	614
Mar-26 13.00	3.52	-	-	-	36.42	0.85	-	465
Mar-26 13.50	3.11	-	-	-	35.14	0.81	-	450
Mar-26 14.00	2.71	-	-	-	33.87	0.77	-	1,390
Mar-26 14.50	2.34	-	-	-	32.59	0.72	-	150
Mar-26 15.00	1.98	-	-	-	31.32	0.67	-	32
Mar-26 15.50	1.66	-	-	-	30.04	0.61	-	200
Mar-26 16.00	1.35	-	-	-	28.77	0.55	-	550
Mar-26 16.50	1.11	-	-	-	28.16	0.49	-	185
Mar-26 17.00	0.92	-	-	-	28.05	0.43	-	69
Jun-26 7.75	8.48	-	-	-	49.49	1.00	-	150
Jun-26 8.25	7.98	-	-	-	48.25	1.00	-	150
Jun-26 8.50	7.74	-	-	-	47.64	1.00	-	150
Jun-26 8.75	7.49	-	-	-	47.02	0.99	-	300
Jun-26 9.00	7.24	-	-	-	46.40	0.99	-	350
Jun-26 9.25	7.00	-	-	-	45.78	0.99	-	225
Jun-26 9.50	6.76	-	-	-	45.17	0.98	-	225
Jun-26 9.75	6.51	-	-	-	44.55	0.98	-	150
Jun-26 10.00	6.27	-	-	-	43.93	0.97	-	25
Jun-26 10.50	5.81	-	-	-	42.70	0.95	-	50
Jun-26 11.00	5.34	-	-	-	41.47	0.93	-	129
Jun-26 11.50	4.89	-	-	-	40.23	0.91	-	2,900
Jun-26 12.00	4.46	-	-	-	39.00	0.88	-	450
Jun-26 12.50	4.03	-	-	-	37.76	0.85	-	350
Jun-26 13.00	3.62	-	-	-	36.53	0.82	-	300
Jun-26 14.00	2.85	-	-	-	34.06	0.74	-	9,000
Jun-26 14.50	2.49	-	-	-	32.83	0.70	-	650
Jun-26 15.00	2.15	-	-	-	31.60	0.65	-	151
Jun-26 15.50	1.82	-	-	-	30.36	0.60	-	2
Jun-26 16.00	1.53	-	-	-	29.13	0.55	-	7,500
Jun-26 17.00	1.10	-	-	-	28.43	0.45	-	10
Jun-26 17.50	0.93	-	-	-	28.32	0.40	-	1
Sep-26 8.50	7.73	-	-	-	43.35	1.00	-	450
Sep-26 8.75	7.48	-	-	-	42.89	1.00	-	300
Sep-26 9.00	7.24	-	-	-	42.42	0.99	-	650
Sep-26 9.25	7.00	-	-	-	41.96	0.99	-	600
Sep-26 9.50	6.75	-	-	-	41.50	0.98	-	700
Sep-26 9.75	6.51	-	-	-	41.04	0.98	-	500
Sep-26 10.00	6.27	-	-	-	40.57	0.97	-	325
Sep-26 10.50	5.81	-	-	-	39.65	0.95	-	75
Sep-26 11.00	5.35	-	-	-	38.72	0.92	-	50
Sep-26 11.50	4.92	-	-	-	37.80	0.90	-	75
Sep-26 12.50	4.09	-	-	-	35.95	0.83	-	200
Sep-26 13.00	3.71	-	-	-	35.02	0.80	-	75
Sep-26 13.50	3.34	-	-	-	34.10	0.76	-	75
Sep-26 14.00	2.98	-	-	-	33.17	0.72	-	75
Sep-26 14.50	2.65	-	-	-	32.24	0.68	-	75
Dec-26 8.75	7.49	-	-	-	41.77	1.00	-	150
Dec-26 9.00	7.24	-	-	-	41.36	0.99	-	5,150
Dec-26 9.75	6.52	-	-	-	40.16	0.97	-	25
Dec-26 10.00	6.28	-	-	-	39.76	0.97	-	36
Dec-26 10.50	5.81	-	-	-	38.96	0.95	-	4
Dec-26 11.00	5.38	-	-	-	38.16	0.92	-	50
Dec-26 11.50	4.94	-	-	-	37.35	0.89	-	1
Dec-26 12.00	4.53	-	-	-	36.55	0.86	-	175
Dec-26 12.50	4.15	-	-	-	35.75	0.82	-	26
Dec-26 13.00	3.78	-	-	-	34.95	0.78	-	25
Dec-26 16.00	1.90	-	-	-	30.14	0.55	-	4,000
Dec-26 16.50	1.66	-	-	-	29.71	0.51	-	25
Mar-27 10.00	6.29	-	-	-	38.59	0.96	-	25
Mar-27 11.50	4.99	-	-	-	36.37	0.87	-	150
Mar-27 12.00	4.59	-	-	-	35.63	0.84	-	25
Mar-27 13.00	3.86	-	-	-	34.15	0.77	-	1
Mar-27 16.00	2.05	-	-	-	29.71	0.55	-	415
Mar-27 16.50	1.82	-	-	-	29.29	0.52	-	250
Jun-27 8.25	7.98	-	-	-	41.22	1.00	-	16
Jun-27 8.50	7.73	-	-	-	40.86	1.00	-	100
Jun-27 9.00	7.24	-	-	-	40.14	0.99	-	25
Jun-27 11.50	5.00	-	-	-	36.54	0.87	-	25
Jun-27 12.00	4.63	-	-	-	35.82	0.83	-	150
Jun-27 12.50	4.25	-	-	-	35.10	0.80	-	25
Jun-27 13.00	3.90	-	-	-	34.38	0.77	-	1
Sep-27 11.50	5.08	-	-	-	36.62	0.85	-	150
Sep-27 12.00	4.71	-	-	-	35.89	0.82	-	150
Dec-27 6.75	9.47	-	-	-	43.83	1.00	-	300
Dec-27 7.00	9.22	-	-	-	43.47	1.00	-	150
Dec-27 7.25	8.97	-	-	-	43.10	1.00	-	150
Dec-27 7.50	8.72	-	-	-	42.74	1.00	-	150
Dec-27 7.75	8.47	-	-	-	42.37	1.00	-	150
Dec-27 10.00	6.30	-	-	-	39.09	0.94	-	7,543
Dec-27 11.00	5.48	-	-	-	37.63	0.87	-	150
Dec-27 11.50	5.10	-	-	-	36.90	0.84	-	26
Dec-27 13.50	3.74	-	-	-	33.98	0.72	-	150
Dec-27 15.00	2.86	-	-	-	31.79	0.63	-	75
Dec-27 16.00	2.34	-	-	-	30.33	0.56	-	6,000
Dec-27 20.00	1.11	-	-	-	28.70	0.34	-	1
Dec-29 15.00	3.64	-	-	-	35.00	0.64	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w2 15.50	-	-	-	-	34.12	-0.01	-	6
Sep-25 w2 16.00	0.03	-	-	-	31.28	-0.21	-	12
Sep-25 w2 16.50	0.31	-	-	-	29.73	-0.87	-	2
Sep-25 6.00	-	-	-	-	75.53	-	-	27,511
Sep-25 6.50	-	-	-	-	73.25	-	-	5
Sep-25 6.75	-	-	-	-	72.11	-	-	2,000
Sep-25 7.50	-	-	-	-	68.68	-	-	59
Sep-25 7.75	-	-	-	-	67.54	-	-	190
Sep-25 8.00	-	-	-	-	66.40	-	-	111
Sep-25 8.25	-	-	-	-	65.26	-	-	10
Sep-25 8.50	-	-	-	-	64.12	-	-	10
Sep-25 8.75	-	-	-	-	62.98	-	-	45
Sep-25 9.00	-	-	-	-	61.83	-	-	303
Sep-25 9.25	-	-	-	-	60.69	-	-	604
Sep-25 9.50	-	-	-	-	59.55	-	-	450
Sep-25 9.75	-	-	-	-	58.41	-	-	220
Sep-25 10.00	-	-	-	-	57.27	-	-	224
Sep-25 10.50	-	-	-	-	54.99	-	-	326
Sep-25 11.00	-	-	-	-	52.70	-	-	213
Sep-25 11.50	-	-	-	-	50.42	-	-	118
Sep-25 12.00	-	-	-	-	48.14	-	-	10,160
Sep-25 12.50	-	-	-	-	45.86	-	-	39
Sep-25 13.00	-	-	-	-	43.57	-	-	24
Sep-25 13.50	-	-	-	-	41.29	-	-	152
Sep-25 14.00	-	-	-	-	39.01	-	-	255
Sep-25 14.50	0.01	-	-	-	36.73	-0.02	-	210
Sep-25 15.00	0.02	-	-	-	34.44	-0.06	-	218
Sep-25 15.50	0.07	0.06	0.06	0.06	32.16	-0.17	5	693
Sep-25 16.00	0.19	-	-	-	29.88	-0.37	-	5,266
Sep-25 16.50	0.44	-	-	-	28.65	-0.65	-	12
Sep-25 17.00	0.83	-	-	-	28.19	-0.87	-	1
Oct-25 13.00	0.03	-	-	-	39.69	-0.03	-	30
Oct-25 13.50	0.05	-	-	-	37.64	-0.05	-	4
Oct-25 14.00	0.07	-	-	-	35.58	-0.08	-	3
Oct-25 14.50	0.12	-	-	-	33.52	-0.13	-	102
Oct-25 15.00	0.19	0.20	0.20	0.20	31.47	-0.20	1	252
Oct-25 15.50	0.29	-	-	-	29.41	-0.29	-	2,300
Oct-25 16.00	0.45	0.55	0.55	0.55	27.35	-0.42	2	2,100
Nov-25 11.50	0.06	-	-	-	45.21	-0.04	-	10
Nov-25 13.50	0.20	-	-	-	37.57	-0.14	-	1
Nov-25 14.00	0.27	-	-	-	35.65	-0.18	-	100
Nov-25 14.50	0.36	0.31	0.31	0.31	33.74	-0.24	6	6
Dec-25 3.20	-	-	-	-	72.12	-	-	10
Dec-25 4.20	-	-	-	-	68.62	-	-	100
Dec-25 4.30	-	-	-	-	68.27	-	-	100
Dec-25 4.40	-	-	-	-	67.93	-	-	200
Dec-25 4.50	-	-	-	-	67.58	-	-	200
Dec-25 4.60	-	-	-	-	67.23	-	-	200
Dec-25 4.70	-	-	-	-	66.88	-	-	200
Dec-25 4.80	-	-	-	-	66.53	-	-	100
Dec-25 4.90	-	-	-	-	66.18	-	-	200
Dec-25 5.00	-	-	-	-	65.83	-	-	1,500
Dec-25 5.25	-	-	-	-	64.95	-	-	100
Dec-25 5.50	-	-	-	-	64.08	-	-	110
Dec-25 6.00	-	-	-	-	62.33	-	-	42
Dec-25 6.25	-	-	-	-	61.46	-	-	2,953
Dec-25 6.50	-	-	-	-	60.58	-	-	10
Dec-25 6.75	-	-	-	-	59.71	-	-	10
Dec-25 7.00	-	-	-	-	58.84	-	-	51,810
Dec-25 7.25	-	-	-	-	57.96	-	-	150
Dec-25 7.50	0.01	-	-	-	57.09	-	-	2,614
Dec-25 7.75	0.01	-	-	-	56.21	-	-	10
Dec-25 8.00	0.01	-	-	-	55.34	-0.01	-	48,014
Dec-25 8.25	0.01	-	-	-	54.47	-0.01	-	324
Dec-25 8.50	0.01	-	-	-	53.59	-0.01	-	61
Dec-25 8.75	0.02	-	-	-	52.72	-0.01	-	542
Dec-25 9.00	0.02	-	-	-	51.84	-0.01	-	55
Dec-25 9.25	0.02	-	-	-	50.97	-0.01	-	133
Dec-25 9.50	0.03	-	-	-	50.10	-0.02	-	667
Dec-25 9.75	0.03	-	-	-	49.22	-0.02	-	152
Dec-25 10.00	0.04	-	-	-	48.35	-0.02	-	52,715
Dec-25 10.50	0.05	-	-	-	46.60	-0.03	-	260
Dec-25 11.00	0.07	-	-	-	44.85	-0.04	-	11,481
Dec-25 11.50	0.10	-	-	-	43.11	-0.06	-	37
Dec-25 12.00	0.13	-	-	-	41.36	-0.08	-	60,750
Dec-25 12.50	0.17	-	-	-	39.61	-0.10	-	320,000
Dec-25 13.00	0.22	-	-	-	37.86	-0.13	-	969
Dec-25 13.50	0.28	-	-	-	36.11	-0.16	-	11,215
Dec-25 14.00	0.36	-	-	-	34.37	-0.21	-	116
Dec-25 14.50	0.46	-	-	-	32.62	-0.26	-	57
Dec-25 15.00	0.58	-	-	-	30.87	-0.32	-	44
Dec-25 15.50	0.74	-	-	-	29.12	-0.39	-	305
Dec-25 16.00	0.92	-	-	-	27.37	-0.48	-	2
Dec-25 16.50	1.18	-	-	-	26.60	-0.57	-	2
Dec-25 17.50	1.88	-	-	-	26.48	-0.73	-	1
Mar-26 6.00	0.01	-	-	-	52.93	-	-	4
Mar-26 7.00	0.01	-	-	-	50.38	-0.01	-	2
Mar-26 7.25	0.02	-	-	-	49.75	-0.01	-	66,000
Mar-26 7.50	0.02	-	-	-	49.11	-0.01	-	75,015
Mar-26 8.00	0.03	-	-	-	47.83	-0.01	-	8,024
Mar-26 8.25	0.04	-	-	-	47.20	-0.02	-	103,000
Mar-26 8.50	0.04	-	-	-	46.56	-0.02	-	29,103
Mar-26 8.75	0.05	-	-	-	45.92	-0.02	-	5
Mar-26 9.00	0.06	-	-	-	45.28	-0.03	-	237
Mar-26 9.25	0.07	-	-	-	44.65	-0.03	-	27
Mar-26 9.50	0.08	-	-	-	44.01	-0.04	-	225
Mar-26 9.75	0.09	-	-	-	43.37	-0.04	-	125
Mar-26 10.00	0.11	-	-	-	42.73	-0.05	-	210
Mar-26 10.50	0.14	-	-	-	41.46	-0.06	-	308
Mar-26 11.00	0.18	-	-	-	40.18	-0.07	-	6
Mar-26 11.50	0.22	-	-	-	38.91	-0.09	-	150
Mar-26 12.00	0.28	-	-	-	37.63	-0.11	-	4,010
Mar-26 12.50	0.34	-	-	-	36.36	-0.14	-	170
Mar-26 13.00	0.42	-	-	-	35.09	-0.17	-	768
Mar-26 13.50	0.51	-	-	-	33.81	-0.20	-	180
Mar-26 14.00	0.61	-	-	-	32.54	-0.24	-	30
Jun-26 5.25	0.01	-	-	-	53.36	-	-	1
Jun-26 7.00	0.05	-	-	-	49.04	-0.02	-	23,800
Jun-26 7.25	0.06	-	-	-	48.42	-0.02	-	155
Jun-26 7.50	0.07	-	-	-	47.80	-0.02	-	14,802
Jun-26 7.75	0.08	-	-	-	47.19	-0.03	-	3,050
Jun-26 8.00	0.10	-	-	-	46.57	-0.03	-	4,593
Jun-26 8.50	0.12	-	-	-	45.34	-0.04	-	25
Jun-26 8.75	0.14	-	-	-	44.72	-0.05	-	175
Jun-26 9.00	0.15	-	-	-	44.10	-0.05	-	2,750
Jun-26 9.25	0.18	-	-	-	43.48	-0.06	-	275
Jun-26 9.50	0.20	-	-	-	42.87	-0.07	-	585
Jun-26 9.75	0.22	-	-	-	42.25	-0.07	-	1,159
Jun-26 10.00	0.24	-	-	-	41.63	-0.08	-	5,762
Jun-26 10.50	0.29	-	-	-	40.40	-0.10	-	3,735
Jun-26 11.00	0.36	-	-	-	39.17	-0.12	-	993
Jun-26 11.50	0.42	-	-	-	37.93	-0.14	-	2,752
Jun-26 12.00	0.51	-	-	-	36.70	-0.16	-	550
Jun-26 12.50	0.60	-	-	-	35.46	-0.19	-	804
Jun-26 13.00	0.69	-	-	-	34.23	-0.22	-	464
Jun-26 13.50	0.82	-	-	-	33.00	-0.26	-	370
Jun-26 15.00	1.26	-	-	-	29.30	-0.39	-	10
Sep-26 6.75	0.05	-	-	-	44.13	-0.02	-	1
Sep-26 9.00	0.18	-	-	-	39.96	-0.06	-	674
Sep-26 9.25	0.20	-	-	-	39.50	-0.06	-	368
Sep-26 9.50	0.22	-	-	-	39.04	-0.07	-	25
Sep-26 9.75	0.25	-	-	-	38.58	-0.08	-	200
Sep-26 10.00	0.27	-	-	-	38.11	-0.08	-	40,150
Sep-26 10.50	0.34	-	-	-	37.19	-0.10	-	300
Sep-26 11.00	0.41	-	-	-	36.26	-0.12	-	300
Sep-26 12.50	0.69	-	-	-	33.49	-0.20	-	52
Dec-26 5.75	0.03	-	-	-	42.98	-0.01	-	150
Dec-26 6.00	0.04	-	-	-	42.58	-0.01	-	10,150
Dec-26 6.25	0.05	-	-	-	42.18	-0.02	-	150
Dec-26 6.50	0.06	-	-	-	41.77	-0.02	-	13,250
Dec-26 6.75	0.07	-	-	-	41.37	-0.02	-	450
Dec-26 7.00	0.08	-	-	-	40.97	-0.03	-	300
Dec-26 7.25	0.09	-	-	-	40.57	-0.03	-	600
Dec-26 7.50	0.11	-	-	-	40.17	-0.03	-	450
Dec-26 7.75	0.12	-	-	-	39.77	-0.04	-	451
Dec-26 8.00	0.14	-	-	-	39.37	-0.04	-	18,450
Dec-26 8.25	0.16	-	-	-	38.97	-0.05	-	15
Dec-26 8.50	0.19	-	-	-	38.57	-0.06	-	25,000
Dec-26 8.75	0.21	-	-	-	38.17	-0.06	-	311
Dec-26 9.00	0.23	-	-	-	37.76	-0.07	-	5,933
Dec-26 9.25	0.26	-	-	-	37.36	-0.08	-	75
Dec-26 9.50	0.29	-	-	-	36.96	-0.08	-	75
Dec-26 9.75	0.32	-	-	-	36.56	-0.09	-	200
Dec-26 10.00	0.36	-	-	-	36.16	-0.10	-	226
Dec-26 10.50	0.43	-	-	-	35.36	-0.12	-	300
Dec-26 11.00	0.52	-	-	-	34.56	-0.14	-	368
Dec-26 12.50	0.85	-	-	-	32.15	-0.22	-	50
Dec-26 13.00	0.99	-	-	-	31.35	-0.25	-	12,650
Dec-26 14.00	1.29	-	-	-	29.74	-0.32	-	150
Mar-27 8.50	0.23	-	-	-	37.46	-0.06	-	25
Mar-27 8.75	0.26	-	-	-	37.09	-0.07	-	25
Mar-27 9.00	0.28	-	-	-	36.71	-0.08	-	25
Mar-27 9.25	0.31	-	-	-	36.34	-0.08	-	25
Mar-27 9.50	0.35	-	-	-	35.97	-0.09	-	30
Mar-27 9.75	0.39	-	-	-	35.60	-0.10	-	25
Mar-27 10.50	0.50	-	-	-	34.49	-0.13	-	175
Mar-27 11.00	0.60	-	-	-	33.75	-0.15	-	175
Mar-27 16.50	2.52	-	-	-	25.93	-0.52	-	350
Jun-27 4.30	0.02	-	-	-	43.01	-0.01	-	1
Jun-27 4.50	0.02	-	-	-	42.73	-0.01	-	1
Jun-27 4.90	0.03	-	-	-	42.15	-0.01	-	150
Jun-27 5.00	0.04	-	-	-	42.01	-0.01	-	300
Jun-27 5.25	0.05	-	-	-	41.65	-0.01	-	298
Jun-27 7.00	0.15	-	-	-	39.13	-0.04	-	2
Jun-27 8.00	0.25	-	-	-	37.69	-0.06	-	1
Jun-27 8.25	0.28	-	-	-	37.33	-0.07	-	7
Jun-27 9.00	0.38	-	-	-	36.25	-0.09	-	7,000
Jun-27 9.75	0.50	-	-	-	35.17	-0.12	-	175
Jun-27 10.00	0.54	-	-	-	34.81	-0.13	-	10,000
Jun-27 11.00	0.75	-	-	-	33.37	-0.17	-	75
Jun-27 12.50	1.15	-	-	-	31.21	-0.25	-	197
Jun-27 13.00	1.29	-	-	-	30.49	-0.28	-	956
Jun-27 13.50	1.47	-	-	-	29.77	-0.31	-	150
Jun-27 14.50	1.84	-	-	-	28.33	-0.38	-	400
Jun-27 15.00	2.05	-	-	-	27.61	-0.42	-	400
Sep-27 16.00	2.62	-	-	-	25.97	-0.49	-	150
Dec-27 4.40	0.05	-	-	-	42.70	-0.01	-	1
Dec-27 4.90	0.07	-	-	-	41.97	-0.02	-	150
Dec-27 5.00	0.08	-	-	-	41.83	-0.02	-	150
Dec-27 6.50	0.20	-	-	-	39.64	-0.04	-	10
Dec-27 7.00	0.25	-	-	-	38.91	-0.06	-	190
Dec-27 7.25	0.28	-	-	-	38.54	-0.06	-	150
Dec-27 7.75	0.35	-	-	-	37.81	-0.07	-	1
Dec-27 8.25	0.43	-	-	-	37.08	-0.09	-	150
Dec-27 8.50	0.46	-	-	-	36.72	-0.10	-	6,150
Dec-27 8.75	0.50	-	-	-	36.35	-0.10	-	1
Dec-27 9.00	0.54	-	-	-	35.99	-0.11	-	7,650
Dec-27 9.25	0.59	-	-	-	35.62	-0.12	-	150
Dec-27 9.50	0.64	-	-	-	35.26	-0.13	-	250
Dec-27 9.75	0.70	-	-	-	34.89	-0.14	-	150
Dec-27 10.00	0.75	-	-	-	34.53	-0.15	-	400
Dec-27 10.50	0.86	-	-	-	33.80	-0.17	-	300
Dec-27 11.00	0.98	-	-	-	33.07	-0.19	-	304
Dec-27 12.00	1.26	-	-	-	31.61	-0.24	-	3,300
Dec-27 12.50	1.40	-	-	-	30.88	-0.27	-	300
Dec-27 13.00	1.57	-	-	-	30.15	-0.29	-	300
Dec-27 13.50	1.75	-	-	-	29.42	-0.32	-	150
Dec-27 14.00	1.93	-	-	-	28.69	-0.35	-	150
Dec-27 16.00	2.79	-	-	-	25.77	-0.49	-	1
Dec-28 15.00	2.88	-	-	-	27.20	-0.42	-	75
Dec-28 16.00	3.37	-	-	-	26.22	-0.48	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	6.21	-	-	-	57.96	1.00	-	20
Sep-25 11.00	5.21	-	-	-	53.39	1.00	-	40
Sep-25 12.00	4.22	-	-	-	48.83	1.00	-	10
Sep-25 13.00	3.22	-	-	-	44.26	1.00	-	20
Sep-25 13.50	2.72	-	-	-	41.98	1.00	-	30
Sep-25 14.00	2.22	-	-	-	39.70	0.99	-	52
Sep-25 14.50	1.72	-	-	-	37.42	0.98	-	35
Sep-25 15.00	1.24	-	-	-	35.13	0.93	-	46
Sep-25 15.50	0.79	-	-	-	32.85	0.83	-	46
Sep-25 16.00	0.41	-	-	-	30.57	0.62	-	1
Sep-25 16.50	0.17	-	-	-	29.34	0.35	-	60
Oct-25 13.00	3.27	-	-	-	40.74	0.96	-	10
Oct-25 14.00	2.32	2.25	2.25	2.25	36.63	0.91	10	35
Oct-25 14.50	1.87	-	-	-	34.57	0.86	-	10
Oct-25 15.00	1.44	-	-	-	32.52	0.79	-	40
Oct-25 16.50	0.45	-	-	-	27.48	0.44	-	20
Nov-25 14.50	1.84	-	-	-	34.85	0.75	-	10
Nov-25 15.00	1.46	-	-	-	32.94	0.69	-	10
Nov-25 16.50	0.57	-	-	-	28.27	0.42	-	10
Nov-25 17.50	0.28	-	-	-	28.15	0.25	-	10
Dec-25 11.50	4.57	-	-	-	44.43	0.93	-	20
Dec-25 13.00	3.21	-	-	-	39.18	0.86	-	1,110
Dec-25 14.00	2.37	-	-	-	35.69	0.78	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	66.40	-	-	10
Sep-25 9.50	-	-	-	-	59.55	-	-	10
Sep-25 10.00	-	-	-	-	57.27	-	-	10
Sep-25 10.50	-	-	-	-	54.99	-	-	10
Sep-25 11.00	-	-	-	-	52.70	-	-	20
Sep-25 11.50	-	-	-	-	50.42	-	-	20
Sep-25 12.00	-	-	-	-	48.14	-	-	23
Sep-25 12.50	-	-	-	-	45.86	-	-	65
Sep-25 13.00	-	-	-	-	43.57	-	-	20
Sep-25 13.50	-	-	-	-	41.29	-	-	40
Sep-25 14.00	-	-	-	-	39.01	-0.01	-	3
Sep-25 15.00	0.02	-	-	-	34.44	-0.06	-	40
Sep-25 15.50	0.07	-	-	-	32.16	-0.17	-	26
Sep-25 16.00	0.19	-	-	-	29.88	-0.37	-	60
Sep-25 16.50	0.44	-	-	-	28.65	-0.65	-	20
Oct-25 13.50	0.05	-	-	-	37.64	-0.05	-	10
Oct-25 14.00	0.07	-	-	-	35.58	-0.08	-	10
Oct-25 14.50	0.12	-	-	-	33.52	-0.13	-	10
Oct-25 15.00	0.19	-	-	-	31.47	-0.20	-	75
Oct-25 15.50	0.29	-	-	-	29.41	-0.29	-	10
Oct-25 16.00	0.44	-	-	-	27.35	-0.41	-	20
Nov-25 14.50	0.36	-	-	-	33.74	-0.24	-	10
Nov-25 16.00	0.81	-	-	-	28.00	-0.48	-	30
Nov-25 17.00	1.41	-	-	-	27.10	-0.68	-	10
Dec-25 10.00	0.04	-	-	-	48.35	-0.02	-	200
Dec-25 10.50	0.05	-	-	-	46.60	-0.03	-	3
Dec-25 11.00	0.07	-	-	-	44.85	-0.04	-	20
Dec-25 12.00	0.13	-	-	-	41.36	-0.08	-	3
Dec-25 13.00	0.22	-	-	-	37.86	-0.13	-	10
Dec-25 13.50	0.28	-	-	-	36.11	-0.16	-	10
Dec-25 15.00	0.58	-	-	-	30.87	-0.32	-	10
Mar-26 12.00	0.27	-	-	-	37.63	-0.11	-	5
Mar-26 12.50	0.34	-	-	-	36.36	-0.14	-	2
Jun-26 12.00	0.50	-	-	-	36.70	-0.16	-	20
Dec-26 10.00	0.35	-	-	-	36.16	-0.10	-	40

	Previous Close	8.77		11/09/25
	CAIXABANK Close	8.77		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.20	4.57	-	-	-	47.38	1.00	-	4
Sep-25 5.50	3.27	-	-	-	41.94	1.00	-	25
Sep-25 5.75	3.02	-	-	-	40.90	1.00	-	1
Sep-25 6.50	2.27	-	-	-	37.76	1.00	-	15
Sep-25 6.75	2.02	-	-	-	36.71	1.00	-	5
Sep-25 7.00	1.77	-	-	-	35.67	1.00	-	300
Sep-25 7.25	1.52	-	-	-	34.62	1.00	-	20
Sep-25 7.75	1.02	-	-	-	32.53	1.00	-	8
Sep-25 8.00	0.77	-	-	-	31.48	0.98	-	11
Sep-25 8.50	0.32	0.30	0.30	0.30	29.39	0.77	1	1
Sep-25 8.75	0.16	-	-	-	28.35	0.53	-	1
Sep-25 9.00	0.06	-	-	-	28.08	0.27	-	100
Oct-25 8.50	0.44	-	-	-	25.50	0.67	-	1
Oct-25 9.00	0.18	-	-	-	24.23	0.39	-	4
Nov-25 8.25	0.68	-	-	-	25.60	0.75	-	5
Nov-25 9.25	0.16	-	-	-	23.09	0.31	-	5
Dec-25 5.50	3.28	-	-	-	35.50	1.00	-	27
Dec-25 6.00	2.78	-	-	-	33.69	1.00	-	17
Dec-25 6.25	2.54	-	-	-	32.79	0.99	-	5
Dec-25 6.50	2.29	-	-	-	31.89	0.99	-	4,005
Dec-25 6.75	2.05	-	-	-	30.98	0.98	-	20
Dec-25 7.00	1.80	-	-	-	30.08	0.96	-	17
Dec-25 7.25	1.57	-	-	-	29.18	0.94	-	37
Dec-25 7.50	1.34	-	-	-	28.27	0.90	-	485
Dec-25 8.00	0.91	-	-	-	26.47	0.79	-	9
Dec-25 8.25	0.72	-	-	-	25.56	0.72	-	5
Dec-25 8.75	0.41	-	-	-	23.76	0.53	-	4
Mar-26 6.75	2.09	-	-	-	31.07	0.92	-	5
Mar-26 7.00	1.86	-	-	-	30.34	0.89	-	1
Mar-26 8.75	0.61	-	-	-	25.22	0.53	-	10
Jun-26 7.50	1.50	-	-	-	29.20	0.78	-	1
Jun-26 8.25	0.99	-	-	-	27.23	0.64	-	1
Dec-26 6.50	2.40	-	-	-	32.78	0.88	-	1
Dec-26 7.00	2.01	-	-	-	31.62	0.81	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.50	-	-	-	-	52.13	-	-	60,800
Sep-25 3.60	-	-	-	-	51.71	-	-	15,525
Sep-25 3.70	-	-	-	-	51.29	-	-	25
Sep-25 4.90	-	-	-	-	46.27	-	-	4
Sep-25 5.00	-	-	-	-	45.85	-	-	306
Sep-25 5.25	-	-	-	-	44.81	-	-	20
Sep-25 5.50	-	-	-	-	43.76	-	-	3
Sep-25 5.75	-	-	-	-	42.72	-	-	1
Sep-25 6.25	-	-	-	-	40.62	-	-	1
Sep-25 6.50	-	-	-	-	39.58	-	-	103
Sep-25 6.75	-	-	-	-	38.53	-	-	75
Sep-25 7.00	-	-	-	-	37.49	-	-	30
Sep-25 7.25	-	-	-	-	36.44	-	-	5
Sep-25 7.75	-	-	-	-	34.35	-0.01	-	8
Sep-25 8.25	0.02	-	-	-	32.26	-0.10	-	48
Sep-25 8.50	0.06	-	-	-	31.21	-0.24	-	100
Sep-25 8.75	0.15	-	-	-	30.17	-0.47	-	28
Oct-25 8.00	0.06	-	-	-	27.86	-0.13	-	1
Oct-25 8.50	0.16	-	-	-	25.92	-0.33	-	4
Nov-25 8.75	0.42	-	-	-	23.97	-0.52	-	5
Dec-25 3.30	-	-	-	-	43.73	-	-	450
Dec-25 3.50	-	-	-	-	43.00	-	-	3
Dec-25 4.50	-	-	-	-	39.39	-	-	30
Dec-25 5.00	-	-	-	-	37.58	-	-	3
Dec-25 5.50	-	-	-	-	35.78	-0.01	-	3
Dec-25 6.00	0.01	-	-	-	33.97	-0.01	-	6
Dec-25 6.25	0.01	-	-	-	33.07	-0.02	-	75
Dec-25 6.50	0.02	-	-	-	32.17	-0.04	-	4,165
Dec-25 6.75	0.03	-	-	-	31.26	-0.05	-	76
Dec-25 7.00	0.05	-	-	-	30.36	-0.08	-	3
Dec-25 7.25	0.07	-	-	-	29.46	-0.11	-	269
Dec-25 8.00	0.21	-	-	-	26.75	-0.26	-	11
Mar-26 4.30	-	-	-	-	37.14	-	-	99,564
Mar-26 4.50	-	-	-	-	36.55	-	-	23,000
Mar-26 5.25	0.01	-	-	-	34.35	-0.01	-	1
Mar-26 5.50	0.02	-	-	-	33.62	-0.02	-	10
Mar-26 7.25	0.17	-	-	-	28.50	-0.16	-	1
Mar-26 8.25	0.42	-	-	-	25.57	-0.35	-	101
Mar-26 8.50	0.52	-	-	-	24.84	-0.42	-	14
Mar-26 8.75	0.63	-	-	-	24.11	-0.48	-	5
Mar-26 9.00	0.77	-	-	-	23.82	-0.55	-	4
Mar-26 10.00	1.48	-	-	-	22.79	-0.80	-	4
Mar-26 10.50	1.91	-	-	-	22.28	-0.89	-	25
Jun-26 3.20	-	-	-	-	38.60	-	-	25
Jun-26 3.40	-	-	-	-	38.08	-	-	25
Jun-26 4.90	0.03	-	-	-	34.14	-0.02	-	27
Jun-26 5.50	0.06	-	-	-	32.57	-0.05	-	42,005
Jun-26 6.00	0.10	-	-	-	31.26	-0.08	-	20,000
Jun-26 7.00	0.25	0.29	0.29	0.29	28.63	-0.19	2	2
Sep-26 5.50	0.09	-	-	-	32.00	-0.07	-	57,000
Sep-26 7.75	0.53	-	-	-	26.52	-0.32	-	1
Dec-26 5.25	0.09	-	-	-	31.06	-0.06	-	75
Dec-27 3.50	0.03	-	-	-	31.52	-0.02	-	1
Dec-27 4.20	0.08	-	-	-	30.11	-0.04	-	1
Dec-27 5.50	0.23	-	-	-	27.49	-0.12	-	160
Dec-27 5.75	0.29	-	-	-	26.99	-0.14	-	1
Dec-27 6.00	0.34	-	-	-	26.48	-0.17	-	150
Dec-27 8.00	0.97	-	-	-	22.45	-0.41	-	150
Dec-27 8.25	1.08	-	-	-	21.95	-0.45	-	225
Dec-28 4.50	0.21	-	-	-	29.45	-0.09	-	15,000
Dec-28 8.75	1.73	-	-	-	23.47	-0.51	-	450
Dec-29 5.00	0.44	-	-	-	28.74	-0.15	-	16,000

	Previous Close	30.10		11/09/25
	CELLNEX Close	30.25		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 30.00	0.60	-	-	-	25.24	0.60	-	19
Sep-25 31.00	0.18	-	-	-	24.96	0.26	-	17
Sep-25 32.00	0.03	-	-	-	24.77	0.07	-	27
Sep-25 33.00	-	-	-	-	24.58	0.01	-	4
Sep-25 34.00	-	-	-	-	24.40	-	-	13
Sep-25 35.00	-	-	-	-	24.21	-	-	1
Sep-25 36.00	-	-	-	-	24.02	-	-	736
Sep-25 37.00	-	-	-	-	23.84	-	-	857
Sep-25 38.00	-	-	-	-	23.65	-	-	6
Sep-25 39.00	-	-	-	-	23.46	-	-	102
Sep-25 40.00	-	-	-	-	23.27	-	-	24
Oct-25 30.00	1.13	-	-	-	25.29	0.57	-	4
Oct-25 31.00	0.66	-	-	-	25.02	0.40	-	1
Oct-25 37.00	-	-	-	-	23.96	-	-	722
Nov-25 33.00	0.44	-	-	-	24.78	0.24	-	741
Nov-25 37.00	0.04	-	-	-	24.07	0.03	-	1
Dec-25 30.00	1.78	-	-	-	25.30	0.56	-	4
Dec-25 32.00	0.93	-	-	-	24.81	0.37	-	4
Dec-25 33.00	0.64	-	-	-	24.61	0.28	-	340
Dec-25 34.00	0.42	-	-	-	24.42	0.21	-	50
Dec-25 35.00	0.27	-	-	-	24.22	0.14	-	25
Dec-25 36.00	0.16	-	-	-	24.02	0.10	-	25
Dec-25 37.00	0.10	-	-	-	23.82	0.06	-	10
Dec-25 40.00	0.02	-	-	-	23.23	0.01	-	60
Dec-25 41.00	0.01	-	-	-	23.03	0.01	-	25
Dec-25 42.00	-	-	-	-	22.83	-	-	1,000
Dec-25 45.00	-	-	-	-	22.23	-	-	1,850
Dec-25 49.00	-	-	-	-	21.44	-	-	10
Mar-26 22.00	8.59	-	-	-	30.42	0.95	-	6
Mar-26 30.00	2.51	-	-	-	25.92	0.57	-	2
Mar-26 34.00	0.98	-	-	-	24.87	0.31	-	25
Mar-26 35.00	0.73	-	-	-	24.63	0.25	-	26
Mar-26 36.00	0.55	-	-	-	24.39	0.20	-	27
Mar-26 37.00	0.39	-	-	-	24.14	0.15	-	1
Mar-26 42.00	0.06	-	-	-	22.93	0.03	-	3
Jun-26 27.00	4.95	-	-	-	28.71	0.74	-	8
Jun-26 33.00	1.83	-	-	-	26.29	0.42	-	7
Jun-26 36.00	0.97	-	-	-	25.53	0.27	-	25
Jun-26 46.00	0.06	-	-	-	23.00	0.03	-	25
Sep-26 34.00	1.94	-	-	-	26.76	0.39	-	25
Sep-26 35.00	1.63	-	-	-	26.52	0.35	-	25
Sep-26 36.00	1.38	-	-	-	26.28	0.31	-	25
Sep-26 37.00	1.14	-	-	-	26.03	0.27	-	25
Sep-26 38.00	0.95	-	-	-	25.79	0.23	-	25
Sep-26 39.00	0.78	-	-	-	25.55	0.20	-	25
Sep-26 40.00	0.62	-	-	-	25.31	0.17	-	25
Dec-26 28.00	5.12	-	-	-	29.98	0.67	-	75
Dec-26 29.00	4.55	-	-	-	29.50	0.63	-	50
Dec-26 30.00	4.01	-	-	-	29.03	0.59	-	125
Dec-26 31.00	3.56	-	-	-	28.70	0.54	-	100
Dec-26 32.00	3.12	-	-	-	28.43	0.50	-	125
Dec-26 33.00	2.74	-	-	-	28.15	0.46	-	100
Dec-26 34.00	2.40	-	-	-	27.88	0.42	-	120
Dec-26 35.00	2.06	-	-	-	27.60	0.38	-	120
Dec-26 36.00	1.79	-	-	-	27.33	0.35	-	85
Dec-26 37.00	1.54	-	-	-	27.05	0.31	-	50
Dec-26 38.00	1.29	-	-	-	26.78	0.27	-	25
Dec-26 39.00	1.11	-	-	-	26.50	0.24	-	25
Dec-26 40.00	0.93	-	-	-	26.22	0.21	-	25
Dec-26 42.00	0.64	-	-	-	25.67	0.16	-	25
Dec-26 44.00	0.42	-	-	-	25.12	0.12	-	25
Dec-26 45.00	0.35	-	-	-	24.85	0.10	-	25
Dec-26 46.00	0.28	-	-	-	24.57	0.08	-	25
Mar-27 30.00	4.50	-	-	-	30.03	0.59	-	275
Mar-27 31.00	4.06	-	-	-	29.71	0.55	-	25
Jun-27 28.00	5.88	-	-	-	31.13	0.66	-	100
Jun-27 29.00	5.33	-	-	-	30.74	0.63	-	100
Jun-27 30.00	4.84	-	-	-	30.36	0.60	-	125
Jun-27 31.00	4.41	-	-	-	30.05	0.56	-	150
Jun-27 32.00	3.97	-	-	-	29.76	0.53	-	100
Jun-27 33.00	3.56	-	-	-	29.47	0.49	-	100
Jun-27 34.00	3.22	-	-	-	29.19	0.46	-	125
Jun-27 35.00	2.89	-	-	-	28.90	0.43	-	100
Jun-27 36.00	2.56	-	-	-	28.61	0.40	-	125
Jun-27 37.00	2.28	-	-	-	28.33	0.37	-	125
Jun-27 38.00	2.03	-	-	-	28.04	0.34	-	75
Jun-27 39.00	1.79	-	-	-	27.75	0.31	-	75
Jun-27 40.00	1.55	-	-	-	27.47	0.28	-	50
Jun-27 41.00	1.37	-	-	-	27.18	0.26	-	50
Jun-27 42.00	1.20	-	-	-	26.89	0.23	-	50
Jun-27 43.00	1.03	-	-	-	26.61	0.21	-	50
Jun-27 44.00	0.88	-	-	-	26.32	0.18	-	50
Jun-27 45.00	0.77	-	-	-	26.03	0.17	-	50
Jun-27 46.00	0.66	-	-	-	25.75	0.15	-	50
Jun-27 49.00	0.39	-	-	-	24.89	0.10	-	50
Jun-27 50.00	0.32	-	-	-	24.60	0.08	-	211
Dec-27 30.00	5.41	-	-	-	30.84	0.60	-	100
Dec-27 31.00	4.99	-	-	-	30.56	0.57	-	75
Dec-27 32.00	4.57	-	-	-	30.30	0.54	-	50
Dec-27 33.00	4.17	-	-	-	30.03	0.51	-	50
Dec-27 34.00	3.82	-	-	-	29.77	0.49	-	99
Dec-27 35.00	3.50	-	-	-	29.50	0.46	-	25
Dec-27 38.00	2.60	-	-	-	28.71	0.38	-	420
Dec-27 40.00	2.12	-	-	-	28.18	0.33	-	48
Dec-29 40.00	3.79	-	-	-	29.24	0.43	-	460

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 22.00	-	-	-	-	30.44	-	-	425
Sep-25 23.00	-	-	-	-	29.87	-	-	25
Sep-25 26.00	-	-	-	-	28.19	-	-	2
Sep-25 28.00	0.01	-	-	-	27.06	-0.03	-	55
Sep-25 29.00	0.08	-	-	-	26.50	-0.14	-	67
Sep-25 30.00	0.35	-	-	-	25.94	-0.40	-	257
Sep-25 31.00	0.93	-	-	-	25.66	-0.73	-	25
Sep-25 32.00	1.78	-	-	-	25.47	-0.93	-	5
Sep-25 33.00	2.75	2.52	2.52	2.52	25.28	-1.00	2	8
Oct-25 26.00	0.04	-	-	-	27.86	-0.04	-	14
Oct-25 27.00	0.10	-	-	-	27.31	-0.08	-	18
Oct-25 28.00	0.23	-	-	-	26.76	-0.16	-	7
Oct-25 29.00	0.46	-	-	-	26.21	-0.28	-	23
Oct-25 30.00	0.83	-	-	-	25.66	-0.44	-	6
Oct-25 31.00	1.37	-	-	-	25.39	-0.60	-	2
Nov-25 30.00	1.25	-	-	-	26.26	-0.44	-	4
Dec-25 22.00	0.04	-	-	-	31.03	-0.02	-	610
Dec-25 23.00	0.07	-	-	-	30.46	-0.03	-	105
Dec-25 24.00	0.12	-	-	-	29.90	-0.06	-	5
Dec-25 25.00	0.21	-	-	-	29.34	-0.09	-	2,608
Dec-25 26.00	0.34	-	-	-	28.78	-0.14	-	75
Dec-25 27.00	0.52	-	-	-	28.22	-0.19	-	50
Dec-25 28.00	0.76	-	-	-	27.65	-0.27	-	76
Dec-25 29.00	1.08	-	-	-	27.09	-0.35	-	76
Dec-25 30.00	1.50	-	-	-	26.53	-0.44	-	5,567
Dec-25 31.00	2.03	-	-	-	26.24	-0.54	-	33
Dec-25 32.00	2.65	-	-	-	26.04	-0.63	-	10
Dec-25 33.00	3.35	-	-	-	25.84	-0.71	-	78
Dec-25 34.00	4.13	-	-	-	25.65	-0.79	-	14
Mar-26 22.00	0.17	-	-	-	30.65	-0.06	-	725
Mar-26 23.00	0.27	-	-	-	30.08	-0.08	-	175
Mar-26 24.00	0.38	-	-	-	29.52	-0.11	-	25
Mar-26 27.00	0.96	-	-	-	27.84	-0.24	-	25
Mar-26 28.00	1.27	-	-	-	27.27	-0.30	-	65
Mar-26 29.00	1.63	-	-	-	26.71	-0.36	-	60
Mar-26 30.00	2.04	-	-	-	26.15	-0.43	-	40
Mar-26 31.00	2.57	-	-	-	25.83	-0.50	-	81
Mar-26 35.00	5.28	-	-	-	24.86	-0.77	-	1
Mar-26 36.00	6.10	-	-	-	24.62	-0.82	-	10
Jun-26 23.00	0.50	-	-	-	29.40	-0.12	-	135
Jun-26 24.00	0.65	-	-	-	28.88	-0.15	-	300
Jun-26 27.00	1.40	-	-	-	27.29	-0.28	-	27
Jun-26 30.00	2.54	-	-	-	25.70	-0.44	-	1
Jun-26 31.00	3.07	-	-	-	25.38	-0.50	-	82
Jun-26 32.00	3.63	-	-	-	25.13	-0.56	-	155
Jun-26 33.00	4.28	-	-	-	24.87	-0.61	-	1
Jun-26 34.00	4.94	-	-	-	24.62	-0.67	-	1
Jun-26 35.00	5.68	-	-	-	24.37	-0.71	-	1
Jun-26 36.00	6.44	-	-	-	24.11	-0.76	-	1
Sep-26 24.00	0.89	-	-	-	28.57	-0.17	-	225
Sep-26 27.00	1.69	-	-	-	27.08	-0.29	-	26
Sep-26 28.00	2.04	-	-	-	26.59	-0.33	-	25
Sep-26 29.00	2.45	-	-	-	26.09	-0.38	-	25
Dec-26 18.00	0.24	-	-	-	31.18	-0.05	-	2,000
Dec-26 23.00	0.94	-	-	-	28.82	-0.16	-	125
Dec-26 24.00	1.16	-	-	-	28.34	-0.19	-	475
Dec-26 25.00	1.41	-	-	-	27.87	-0.22	-	50
Dec-26 26.00	1.72	-	-	-	27.39	-0.26	-	75
Dec-26 27.00	2.02	-	-	-	26.92	-0.30	-	25
Dec-26 33.00	4.98	-	-	-	24.62	-0.57	-	25
Dec-26 34.00	5.61	-	-	-	24.35	-0.62	-	50
Dec-26 36.00	7.02	-	-	-	23.80	-0.70	-	25
Dec-26 38.00	8.56	-	-	-	23.25	-0.77	-	25
Dec-26 39.00	9.36	-	-	-	22.97	-0.81	-	50
Dec-26 40.00	10.20	-	-	-	22.69	-0.84	-	50
Mar-27 36.00	7.25	-	-	-	23.86	-0.68	-	25
Mar-27 37.00	7.97	-	-	-	23.58	-0.72	-	25
Mar-27 38.00	8.73	-	-	-	23.29	-0.75	-	25
Jun-27 24.00	1.58	-	-	-	27.89	-0.21	-	50
Jun-27 30.00	3.88	-	-	-	25.58	-0.43	-	25
Jun-27 31.00	4.40	-	-	-	25.27	-0.47	-	75
Jun-27 32.00	4.92	-	-	-	24.98	-0.51	-	50
Jun-27 33.00	5.54	-	-	-	24.69	-0.55	-	50
Jun-27 34.00	6.16	-	-	-	24.41	-0.58	-	100
Jun-27 35.00	6.79	-	-	-	24.12	-0.62	-	100
Jun-27 36.00	7.50	-	-	-	23.83	-0.66	-	125
Jun-27 37.00	8.21	-	-	-	23.55	-0.69	-	100
Jun-27 38.00	8.93	-	-	-	23.26	-0.73	-	100
Jun-27 39.00	9.73	-	-	-	22.97	-0.76	-	75
Jun-27 40.00	10.52	-	-	-	22.69	-0.79	-	100
Jun-27 41.00	11.33	-	-	-	22.40	-0.82	-	2
Sep-27 36.00	7.68	-	-	-	23.76	-0.64	-	25
Sep-27 37.00	8.39	-	-	-	23.46	-0.68	-	25
Dec-27 30.00	4.44	-	-	-	25.79	-0.42	-	75
Dec-27 31.00	4.96	-	-	-	25.51	-0.46	-	50
Dec-27 32.00	5.47	-	-	-	25.25	-0.49	-	25
Dec-27 33.00	6.09	-	-	-	24.98	-0.53	-	25
Dec-27 34.00	6.71	-	-	-	24.72	-0.56	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 33.00	-	-	-	-	24.58	0.01	-	10
Nov-25 34.00	0.26	-	-	-	24.60	0.16	-	192
Dec-25 31.00	1.30	-	-	-	25.01	0.46	-	25
Dec-25 33.00	0.64	-	-	-	24.61	0.28	-	25
Dec-25 34.00	0.42	-	-	-	24.42	0.21	-	901
Dec-25 35.00	0.27	-	-	-	24.22	0.14	-	25
Mar-26 34.00	0.97	-	-	-	24.87	0.30	-	25
Mar-26 35.00	0.74	-	-	-	24.63	0.25	-	25
Mar-26 36.00	0.55	-	-	-	24.39	0.20	-	25
Jun-26 33.00	1.74	-	-	-	26.29	0.39	-	25
Jun-26 34.00	1.43	-	-	-	26.04	0.34	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 31.00	0.92	-	-	-	25.66	-0.73	-	8
Sep-25 32.00	1.77	-	-	-	25.47	-0.93	-	8
Mar-26 30.00	2.02	-	-	-	26.15	-0.42	-	46

	Previous Close	26.95		11/09/25
	CIE AUTOMOTIVE Close	26.95		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	1.96	-	-	-	17.73	1.00	-	1
Dec-25 19.00	8.06	-	-	-	28.69	0.99	-	24
Mar-26 29.00	0.51	-	-	-	16.41	0.28	-	10
Sep-26 28.00	1.38	-	-	-	18.07	0.44	-	1
Sep-26 29.00	1.01	-	-	-	17.82	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	20.57	-	-	10
Sep-25 22.00	-	-	-	-	18.66	-	-	2
Sep-25 23.00	-	-	-	-	17.71	-	-	3
Sep-25 25.00	-	-	-	-	15.81	-	-	1
Jun-26 25.00	0.82	-	-	-	17.31	-0.30	-	10

	Previous Close	5.64		11/09/25
	COLONIAL Close	5.65		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.50	0.17	-	-	-	22.59	0.80	-	1
Sep-25 6.00	-	-	-	-	20.30	0.02	-	100
Sep-25 6.25	-	-	-	-	18.75	-	-	10
Sep-25 6.50	-	-	-	-	17.20	-	-	5
Dec-25 4.90	0.82	-	-	-	24.23	0.89	-	143
Dec-25 5.50	0.38	-	-	-	23.77	0.63	-	1
Dec-25 6.25	0.08	-	-	-	22.52	0.22	-	28
Dec-25 6.50	0.04	-	-	-	22.05	0.13	-	90
Jun-26 5.00	0.83	-	-	-	20.61	0.82	-	57

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.25	-	-	-	-	20.43	-0.01	-	2
Sep-25 5.50	0.02	-	-	-	20.24	-0.18	-	10
Sep-25 5.75	0.13	-	-	-	19.50	-0.72	-	13
Sep-25 6.25	0.60	-	-	-	16.40	-1.00	-	5
Oct-25 5.50	0.10	-	-	-	23.15	-0.34	-	2
Oct-25 5.75	0.21	-	-	-	22.71	-0.58	-	2
Nov-25 6.00	0.44	-	-	-	23.19	-0.70	-	2
Dec-25 5.00	0.05	-	-	-	22.55	-0.13	-	20
Dec-25 5.25	0.10	-	-	-	22.36	-0.23	-	22
Dec-25 5.50	0.18	-	-	-	22.17	-0.37	-	20
Dec-25 5.75	0.30	-	-	-	21.86	-0.53	-	2
Mar-26 5.00	0.06	-	-	-	17.90	-0.14	-	30
Jun-26 5.50	0.33	-	-	-	15.48	-0.51	-	2
Jun-26 5.75	0.48	-	-	-	15.15	-0.65	-	2

	Previous Close	18.30		11/09/25
	EBRO FOODS Close	18.22		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	2.23	-	-	-	14.81	1.00	-	2
Sep-25 20.00	-	-	-	-	12.55	-	-	1
Dec-25 17.00	1.27	-	-	-	13.63	0.90	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.50	-	-	-	-	15.86	-	-	5
Sep-25 15.50	-	-	-	-	14.87	-	-	1
Sep-25 16.50	-	-	-	-	13.88	-	-	3
Sep-25 17.00	-	-	-	-	13.39	-	-	6
Oct-25 17.00	0.02	-	-	-	12.49	-0.07	-	5
Dec-25 14.50	-	-	-	-	14.62	-	-	7
Dec-25 15.00	-	-	-	-	14.21	-0.01	-	1
Dec-25 15.50	0.01	-	-	-	13.80	-0.01	-	1
Dec-25 16.50	0.05	-	-	-	12.98	-0.08	-	2
Dec-25 17.00	0.11	-	-	-	12.56	-0.17	-	1
Dec-25 17.50	0.22	-	-	-	12.15	-0.30	-	3
Jun-26 16.00	0.15	-	-	-	12.98	-0.14	-	1

	Previous Close	13.21		11/09/25
	ENAGAS Close	13.18		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	0.25	-	-	-	17.71	0.71	-	3
Sep-25 13.50	0.03	-	-	-	16.79	0.18	-	25
Sep-25 14.00	-	-	-	-	16.27	0.01	-	92
Sep-25 14.50	-	-	-	-	15.75	-	-	3
Sep-25 15.00	-	-	-	-	15.23	-	-	12
Oct-25 13.00	0.42	-	-	-	18.28	0.62	-	5
Oct-25 13.50	0.17	-	-	-	17.34	0.35	-	26
Oct-25 14.00	0.05	-	-	-	16.77	0.14	-	1
Nov-25 13.00	0.55	-	-	-	18.16	0.60	-	1
Nov-25 13.50	0.29	-	-	-	17.22	0.41	-	7
Dec-25 10.00	3.24	-	-	-	27.19	0.99	-	5
Dec-25 11.00	2.27	-	-	-	24.06	0.95	-	4
Dec-25 12.00	1.35	-	-	-	20.92	0.85	-	2
Dec-25 12.50	0.94	-	-	-	19.35	0.75	-	4
Dec-25 13.00	0.58	-	-	-	17.78	0.60	-	45
Dec-25 13.50	0.32	-	-	-	16.84	0.42	-	305
Dec-25 14.00	0.15	-	-	-	16.25	0.25	-	1,535
Dec-25 14.50	0.06	-	-	-	15.65	0.12	-	100
Dec-25 15.00	0.02	-	-	-	15.06	0.05	-	45
Dec-25 15.50	-	-	-	-	14.46	0.01	-	8
Dec-25 16.00	-	-	-	-	13.87	-	-	5
Dec-25 16.50	-	-	-	-	13.27	-	-	5
Mar-26 10.00	3.23	-	-	-	21.87	0.99	-	2
Mar-26 11.50	1.79	-	-	-	18.99	0.91	-	1
Mar-26 12.50	0.95	1.10	1.10	1.10	17.07	0.73	6	6
Mar-26 13.50	0.37	0.40	0.40	0.40	15.57	0.42	6	2
Mar-26 14.00	0.21	-	-	-	15.26	0.27	-	58
Mar-26 14.50	0.11	-	-	-	14.96	0.16	-	211
Mar-26 15.00	0.05	-	-	-	14.66	0.09	-	5
Mar-26 15.50	0.02	-	-	-	14.35	0.04	-	387
Jun-26 10.50	2.75	-	-	-	20.00	0.97	-	1
Jun-26 12.00	1.42	-	-	-	17.99	0.78	-	1
Jun-26 13.00	0.76	-	-	-	16.65	0.55	-	10
Jun-26 14.00	0.35	-	-	-	16.08	0.32	-	13
Jun-26 15.50	0.08	-	-	-	15.47	0.11	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 9.75	-	-	-	-	28.58	-	-	3
Sep-25 10.00	-	-	-	-	27.76	-	-	1
Sep-25 10.50	-	-	-	-	26.11	-	-	11
Sep-25 11.00	-	-	-	-	24.47	-	-	136
Sep-25 11.50	-	-	-	-	22.82	-	-	281
Sep-25 12.00	-	-	-	-	21.18	-	-	31
Sep-25 12.50	-	-	-	-	19.54	-0.03	-	68
Sep-25 13.00	0.07	-	-	-	17.89	-0.29	-	178
Sep-25 13.50	0.35	-	-	-	16.97	-0.83	-	72
Oct-25 12.50	0.05	-	-	-	16.77	-0.14	-	1
Oct-25 13.00	0.16	-	-	-	15.15	-0.36	-	18
Oct-25 13.50	0.42	-	-	-	14.21	-0.69	-	12
Oct-25 14.00	0.83	-	-	-	13.64	-0.93	-	7
Oct-25 14.50	1.32	1.30	1.30	1.30	13.07	-1.00	2	2
Nov-25 12.00	0.05	-	-	-	17.53	-0.10	-	10
Nov-25 13.00	0.23	-	-	-	14.29	-0.38	-	1
Nov-25 13.50	0.48	-	-	-	13.35	-0.64	-	11
Dec-25 10.00	0.01	-	-	-	21.94	-0.01	-	29
Dec-25 10.50	0.01	-	-	-	20.37	-0.03	-	30
Dec-25 11.00	0.03	-	-	-	18.81	-0.05	-	68
Dec-25 11.50	0.06	-	-	-	17.24	-0.10	-	161
Dec-25 12.00	0.12	-	-	-	15.67	-0.19	-	550
Dec-25 12.50	0.22	-	-	-	14.10	-0.34	-	126
Dec-25 13.00	0.42	-	-	-	12.53	-0.56	-	149
Dec-25 13.50	0.74	-	-	-	11.59	-0.79	-	20
Dec-25 14.00	1.17	-	-	-	11.00	-0.93	-	1,518
Dec-25 14.50	1.65	-	-	-	10.40	-0.99	-	172
Dec-25 15.00	2.14	-	-	-	9.81	-1.00	-	1
Dec-25 15.50	2.64	-	-	-	9.21	-1.00	-	1
Dec-25 16.50	3.64	-	-	-	8.02	-1.00	-	150
Mar-26 11.00	0.09	-	-	-	18.37	-0.10	-	4
Mar-26 11.50	0.15	-	-	-	17.41	-0.17	-	10
Mar-26 12.00	0.25	-	-	-	16.45	-0.25	-	8
Mar-26 12.50	0.39	-	-	-	15.49	-0.37	-	6
Mar-26 13.00	0.60	-	-	-	14.53	-0.52	-	197
Mar-26 13.50	0.89	-	-	-	13.99	-0.67	-	374
Mar-26 14.00	1.27	-	-	-	13.68	-0.80	-	178
Mar-26 14.50	1.70	-	-	-	13.38	-0.90	-	2
Mar-26 19.00	6.13	-	-	-	10.65	-1.00	-	5
Jun-26 10.50	0.09	-	-	-	18.51	-0.09	-	1
Jun-26 11.00	0.14	-	-	-	17.84	-0.13	-	2
Jun-26 11.50	0.23	-	-	-	17.17	-0.20	-	1
Jun-26 12.00	0.35	-	-	-	16.50	-0.28	-	8
Jun-26 12.50	0.51	-	-	-	15.83	-0.38	-	40
Jun-26 13.00	0.72	-	-	-	15.16	-0.50	-	313
Jun-26 13.50	1.01	-	-	-	14.79	-0.62	-	405
Jun-26 14.00	1.36	-	-	-	14.59	-0.74	-	3
Sep-26 10.00	0.11	-	-	-	17.89	-0.10	-	2
Sep-26 12.00	0.59	-	-	-	15.86	-0.39	-	1
Sep-26 12.50	0.81	-	-	-	15.36	-0.49	-	1
Sep-26 13.00	1.08	-	-	-	14.85	-0.60	-	193
Dec-26 14.00	2.07	-	-	-	14.35	-0.80	-	3
Mar-27 14.00	2.11	-	-	-	14.29	-0.78	-	175
Dec-27 11.00	0.81	-	-	-	14.79	-0.41	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 12.00	1.19	-	-	-	21.00	1.00	-	50
Sep-25 13.00	0.25	-	-	-	17.71	0.71	-	15
Sep-25 14.00	-	-	-	-	16.27	0.01	-	5
Oct-25 13.50	0.17	-	-	-	17.34	0.35	-	1
Oct-25 14.00	0.05	-	-	-	16.77	0.14	-	1
Oct-25 14.50	0.01	-	-	-	16.20	0.04	-	1
Dec-25 12.50	0.70	-	-	-	19.35	0.62	-	50
Dec-25 13.00	0.41	-	-	-	17.78	0.47	-	52
Dec-25 13.50	0.21	-	-	-	16.84	0.30	-	10
Mar-26 13.00	0.56	-	-	-	16.11	0.50	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.00	-	-	-	-	24.47	-	-	3
Sep-25 11.50	-	-	-	-	22.82	-	-	10
Sep-25 13.00	0.07	-	-	-	17.89	-0.29	-	1
Sep-25 13.50	0.35	-	-	-	16.97	-0.82	-	15
Sep-25 14.00	0.81	-	-	-	16.45	-0.99	-	10
Dec-25 10.50	0.01	-	-	-	20.37	-0.03	-	40
Dec-25 11.00	0.03	-	-	-	18.81	-0.05	-	5
Dec-25 13.50	0.74	-	-	-	11.59	-0.78	-	2
Dec-25 14.50	1.64	-	-	-	10.40	-0.98	-	60
Mar-26 12.50	0.38	-	-	-	15.49	-0.36	-	25
Mar-26 13.00	0.58	-	-	-	14.53	-0.50	-	5
Jun-26 12.50	0.49	-	-	-	15.83	-0.36	-	25
Jun-26 14.50	1.69	-	-	-	14.39	-0.78	-	8

	Previous Close	2.82		11/09/25
	ENCE Close	2.83		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.05	-	-	-	22.10	0.64	-	4
Dec-25 2.80	0.14	-	-	-	22.02	0.56	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.02	-	-	-	20.99	-0.36	-	1
Sep-25 3.00	0.17	-	-	-	20.87	-0.98	-	6
Oct-25 2.70	0.02	-	-	-	21.00	-0.22	-	11
Dec-25 2.80	0.12	-	-	-	20.86	-0.48	-	5

	Previous Close	25.96		11/09/25
	ENDESA Close	26.45		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 22.00	4.46	-	-	-	22.58	1.00	-	3
Sep-25 25.00	1.47	-	-	-	18.65	0.98	-	21
Sep-25 26.00	0.56	-	-	-	17.34	0.76	-	17
Sep-25 27.00	0.07	-	-	-	16.17	0.20	-	23
Sep-25 28.00	-	-	-	-	15.13	0.01	-	6
Sep-25 29.00	-	-	-	-	14.08	-	-	4
Oct-25 25.00	1.65	-	-	-	19.67	0.83	-	2
Oct-25 26.00	0.89	-	-	-	18.36	0.64	-	3
Oct-25 27.00	0.37	-	-	-	17.17	0.38	-	4
Dec-25 19.00	7.56	-	-	-	27.02	0.99	-	2
Dec-25 25.00	2.04	-	-	-	19.91	0.74	-	3
Dec-25 26.00	1.35	-	-	-	18.72	0.61	-	5
Dec-25 27.00	0.80	-	-	-	17.79	0.45	-	12
Dec-25 28.00	0.43	-	-	-	17.08	0.30	-	13
Dec-25 29.00	0.19	-	-	-	16.36	0.17	-	3
Mar-26 26.00	1.57	-	-	-	18.67	0.59	-	100
Mar-26 27.00	1.05	-	-	-	17.99	0.46	-	1
Mar-26 29.00	0.40	-	-	-	17.08	0.23	-	10
Mar-26 30.00	0.22	-	-	-	16.63	0.15	-	1
Jun-26 23.00	4.02	-	-	-	21.95	0.81	-	67
Jun-26 25.00	2.54	-	-	-	20.01	0.66	-	3
Jun-26 26.00	1.90	-	-	-	19.04	0.57	-	20
Jun-26 27.00	1.39	-	-	-	18.41	0.47	-	10
Jun-26 28.00	1.01	-	-	-	18.07	0.38	-	1
Jun-26 29.00	0.70	-	-	-	17.73	0.29	-	3
Jun-26 30.00	0.47	-	-	-	17.39	0.22	-	1
Jun-26 32.00	0.18	-	-	-	16.71	0.10	-	1
Sep-26 24.00	3.32	-	-	-	21.54	0.73	-	1
Sep-26 27.00	1.52	-	-	-	19.01	0.48	-	80
Dec-26 24.00	3.53	-	-	-	22.22	0.70	-	2
Dec-26 25.00	2.86	-	-	-	21.29	0.63	-	5
Jun-27 25.00	3.16	-	-	-	21.96	0.62	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	-	-	-	-	33.17	-	-	11
Sep-25 15.00	-	-	-	-	31.86	-	-	2
Sep-25 17.00	-	-	-	-	29.24	-	-	15
Sep-25 18.00	-	-	-	-	27.92	-	-	141
Sep-25 18.50	-	-	-	-	27.27	-	-	15
Sep-25 19.00	-	-	-	-	26.61	-	-	15
Sep-25 19.50	-	-	-	-	25.96	-	-	142
Sep-25 20.00	-	-	-	-	25.30	-	-	45
Sep-25 21.00	-	-	-	-	23.99	-	-	10
Sep-25 23.00	-	-	-	-	21.37	-	-	6
Sep-25 24.00	-	-	-	-	20.06	-	-	5
Sep-25 25.00	0.01	-	-	-	18.75	-0.02	-	13
Sep-25 26.00	0.10	0.15	0.15	0.15	17.44	-0.25	1	14
Sep-25 27.00	0.61	-	-	-	16.27	-0.80	-	1
Oct-25 24.00	0.04	-	-	-	20.35	-0.06	-	1
Oct-25 25.00	0.14	-	-	-	19.04	-0.16	-	1
Oct-25 26.00	0.37	-	-	-	17.73	-0.36	-	1
Oct-25 27.00	0.85	-	-	-	16.54	-0.64	-	1
Dec-25 16.00	-	-	-	-	29.98	-	-	2
Dec-25 18.00	-	-	-	-	27.61	-	-	1
Dec-25 20.00	0.02	-	-	-	25.24	-0.01	-	60
Dec-25 21.00	0.04	-	-	-	24.06	-0.03	-	10
Dec-25 22.00	0.07	-	-	-	22.87	-0.05	-	1
Dec-25 24.00	0.25	-	-	-	20.50	-0.16	-	211
Dec-25 25.00	0.43	-	-	-	19.32	-0.26	-	5
Mar-26 16.00	0.01	-	-	-	27.64	-0.01	-	1
Mar-26 16.50	0.01	-	-	-	27.16	-0.01	-	150
Mar-26 17.00	0.02	-	-	-	26.69	-0.01	-	148
Mar-26 18.00	0.03	-	-	-	25.75	-0.02	-	1
Mar-26 20.00	0.10	-	-	-	23.86	-0.05	-	1
Mar-26 24.00	0.62	-	-	-	20.08	-0.25	-	20
Mar-26 25.00	0.90	-	-	-	19.13	-0.35	-	5
Mar-26 27.00	1.80	-	-	-	17.51	-0.58	-	1
Mar-26 28.00	2.45	-	-	-	17.06	-0.70	-	10
Jun-26 23.00	0.60	-	-	-	20.69	-0.21	-	4
Jun-26 24.00	0.83	-	-	-	19.72	-0.27	-	4
Dec-26 19.00	0.36	-	-	-	23.44	-0.10	-	15
Dec-26 26.00	2.12	-	-	-	16.91	-0.50	-	18
Jun-27 15.50	0.18	-	-	-	24.78	-0.05	-	5
Dec-27 25.00	2.45	-	-	-	15.97	-0.48	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 17.00	9.46	-	-	-	29.14	1.00	-	20
Sep-25 28.00	-	-	-	-	15.13	0.01	-	5
Dec-25 23.00	3.72	-	-	-	22.28	0.90	-	20
Dec-25 29.00	0.19	-	-	-	16.36	0.17	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 23.00	-	-	-	-	21.37	-	-	10
Sep-25 26.00	0.10	-	-	-	17.44	-0.25	-	20
Dec-25 26.00	0.72	-	-	-	18.13	-0.39	-	20
Jun-26 22.00	0.42	-	-	-	21.66	-0.15	-	1

	Previous Close	11.30		11/09/25
	FCC Close	11.30		11/09/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	-	-	-	-	24.02	-0.02	-	4
Sep-25 11.50	0.27	-	-	-	21.82	-0.70	-	2
Oct-25 10.50	0.09	-	-	-	26.09	-0.17	-	4
Dec-25 10.00	0.14	-	-	-	26.11	-0.16	-	2
Dec-25 11.00	0.41	-	-	-	24.46	-0.38	-	2
Mar-27 9.50	0.74	-	-	-	27.09	-0.28	-	257
Mar-27 10.00	0.95	-	-	-	26.94	-0.34	-	250
Mar-27 10.50	1.18	-	-	-	26.80	-0.39	-	482
Mar-27 11.00	1.45	-	-	-	26.65	-0.45	-	224
Jun-27 12.00	2.13	-	-	-	26.45	-0.55	-	417

	Previous Close	14.71		11/09/25
	FCC INM Close	14.80		11/09/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.03	-	-	-	30.09	-0.10	-	11
Mar-26 12.50	0.35	-	-	-	30.26	-0.18	-	205

	Previous Close	47.82		11/09/25
	FERROVIAL Close	48.81		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 35.00	13.83	-	-	-	26.38	1.00	-	25
Sep-25 38.00	10.83	-	-	-	24.70	1.00	-	25
Sep-25 39.00	9.83	-	-	-	24.14	1.00	-	25
Sep-25 40.00	8.83	-	-	-	23.58	1.00	-	25
Sep-25 44.00	4.83	-	-	-	21.34	1.00	-	1,500
Sep-25 45.00	3.83	-	-	-	20.78	1.00	-	250
Sep-25 46.00	2.84	-	-	-	20.22	0.98	-	1
Sep-25 47.00	1.89	-	-	-	19.66	0.91	-	10
Sep-25 48.00	1.06	-	-	-	19.10	0.73	-	2,024
Sep-25 49.00	0.46	-	-	-	18.63	0.46	-	2
Sep-25 52.00	-	-	-	-	18.39	0.01	-	2
Oct-25 46.00	3.18	2.66	2.66	2.66	20.26	0.84	1	1
Oct-25 49.00	1.11	-	-	-	18.68	0.50	-	1
Dec-25 45.00	4.48	-	-	-	21.15	0.80	-	10
Dec-25 48.00	2.36	-	-	-	19.58	0.59	-	2
Mar-26 41.00	8.33	-	-	-	22.20	0.88	-	1
Mar-26 44.00	5.87	-	-	-	21.02	0.78	-	1
Mar-26 45.00	5.13	-	-	-	20.62	0.74	-	25
Mar-26 47.00	3.77	-	-	-	19.83	0.64	-	2,500
Jun-26 45.00	5.78	-	-	-	21.23	0.71	-	1
Jun-26 52.00	2.12	-	-	-	19.47	0.40	-	3,000
Dec-26 52.00	3.17	-	-	-	20.26	0.44	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 34.00	-	-	-	-	27.71	-	-	2
Sep-25 35.00	-	-	-	-	27.15	-	-	25
Sep-25 39.00	-	-	-	-	24.91	-	-	25
Sep-25 40.00	-	-	-	-	24.35	-	-	250
Sep-25 42.00	-	-	-	-	23.23	-	-	2
Sep-25 43.00	-	-	-	-	22.67	-	-	10
Sep-25 44.00	-	-	-	-	22.11	-	-	1
Sep-25 45.00	-	-	-	-	21.55	-	-	3
Sep-25 46.00	0.02	-	-	-	20.99	-0.03	-	1
Oct-25 41.00	0.01	-	-	-	23.00	-0.01	-	3
Dec-25 29.00	-	-	-	-	29.15	-	-	25
Dec-25 31.00	-	-	-	-	28.10	-	-	25
Dec-25 32.00	-	-	-	-	27.57	-	-	25
Dec-25 33.00	-	-	-	-	27.04	-	-	25
Dec-25 34.00	0.01	-	-	-	26.52	-	-	25
Dec-25 35.00	0.01	-	-	-	25.99	-0.01	-	25
Dec-25 36.00	0.02	-	-	-	25.47	-0.01	-	26
Dec-25 37.00	0.04	-	-	-	24.94	-0.01	-	75
Dec-25 38.00	0.06	-	-	-	24.41	-0.02	-	25
Dec-25 39.00	0.08	-	-	-	23.89	-0.03	-	30
Dec-25 40.00	0.13	-	-	-	23.36	-0.05	-	1
Dec-25 42.00	0.26	-	-	-	22.31	-0.09	-	1
Dec-25 45.00	0.71	-	-	-	20.73	-0.22	-	25
Dec-25 47.00	1.24	-	-	-	19.68	-0.35	-	2
Dec-25 50.00	2.68	-	-	-	18.64	-0.60	-	5
Mar-26 30.00	0.01	-	-	-	26.26	-	-	25
Mar-26 31.00	0.02	-	-	-	25.86	-0.01	-	25
Mar-26 32.00	0.03	-	-	-	25.47	-0.01	-	25
Mar-26 33.00	0.04	-	-	-	25.07	-0.01	-	25
Mar-26 35.00	0.08	-	-	-	24.28	-0.02	-	1,500
Mar-26 36.00	0.11	-	-	-	23.88	-0.03	-	73
Mar-26 38.00	0.20	-	-	-	23.09	-0.06	-	2
Mar-26 39.00	0.28	-	-	-	22.70	-0.07	-	25
Mar-27 45.00	2.91	-	-	-	20.38	-0.33	-	25
Dec-27 35.00	1.09	-	-	-	22.39	-0.12	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	9.70	-	-	-	24.31	0.96	-	25
Dec-25 43.00	6.02	-	-	-	22.21	0.86	-	25
Dec-25 45.00	4.37	-	-	-	21.15	0.77	-	25
Mar-26 40.00	9.19	-	-	-	22.60	0.89	-	25
Mar-26 45.00	5.12	-	-	-	20.62	0.73	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 45.00	-	-	-	-	21.55	-0.01	-	20
Dec-25 46.00	0.94	-	-	-	20.21	-0.28	-	25

	Previous Close	24.72		11/09/25
	FLUIDRA Close	24.94		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	0.29	-	-	-	20.76	0.48	-	5
Dec-25 23.00	2.37	-	-	-	22.58	0.79	-	5
Mar-26 26.00	1.11	-	-	-	21.90	0.42	-	18
Mar-26 27.00	0.78	-	-	-	21.86	0.33	-	20
Mar-26 28.00	0.55	-	-	-	21.82	0.25	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	23.70	-	-	25

	Previous Close	12.16		11/09/25
	GRIFOLS Close	12.23		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.75	4.48	-	-	-	44.15	1.00	-	8
Sep-25 10.50	1.73	-	-	-	35.08	1.00	-	52
Sep-25 12.00	0.35	-	-	-	30.13	0.67	-	10
Sep-25 12.50	0.11	-	-	-	29.00	0.31	-	19
Sep-25 13.00	0.02	-	-	-	28.29	0.08	-	41
Sep-25 14.00	-	-	-	-	26.87	-	-	50
Oct-25 12.00	0.61	-	-	-	30.89	0.60	-	2
Oct-25 12.50	0.35	-	-	-	29.77	0.43	-	6
Oct-25 13.00	0.18	-	-	-	29.06	0.27	-	22
Oct-25 13.50	0.08	-	-	-	28.35	0.15	-	2
Oct-25 14.50	0.01	-	-	-	26.93	0.02	-	1
Oct-25 15.00	-	-	-	-	26.23	0.01	-	7
Nov-25 12.00	0.82	-	-	-	31.64	0.59	-	5
Dec-25 8.00	4.30	-	-	-	46.29	0.97	-	4
Dec-25 8.50	3.83	-	-	-	44.69	0.95	-	25
Dec-25 8.75	3.59	-	-	-	43.88	0.95	-	5
Dec-25 9.00	3.36	-	-	-	43.08	0.93	-	27
Dec-25 9.25	3.14	-	-	-	42.27	0.92	-	25
Dec-25 9.50	2.91	-	-	-	41.47	0.90	-	25
Dec-25 9.75	2.69	-	-	-	40.66	0.88	-	1
Dec-25 10.00	2.48	-	-	-	39.86	0.86	-	105
Dec-25 11.00	1.67	-	-	-	36.64	0.75	-	84
Dec-25 11.50	1.32	-	-	-	35.03	0.68	-	32
Dec-25 12.00	1.00	-	-	-	33.42	0.59	-	67
Dec-25 12.50	0.74	-	-	-	32.33	0.49	-	28
Dec-25 13.00	0.53	-	-	-	31.66	0.40	-	6
Dec-25 13.50	0.36	-	-	-	31.00	0.31	-	57
Dec-25 14.00	0.24	-	-	-	30.33	0.23	-	50
Dec-25 14.50	0.15	-	-	-	29.66	0.16	-	1
Dec-25 15.00	0.09	-	-	-	28.99	0.11	-	15
Dec-25 16.50	0.01	-	-	-	26.99	0.02	-	3
Dec-25 17.50	-	-	-	-	25.65	-	-	5
Dec-25 20.00	-	-	-	-	22.31	-	-	2
Mar-26 8.00	4.40	-	-	-	41.48	0.95	-	36
Mar-26 8.50	3.95	-	-	-	40.27	0.92	-	27
Mar-26 8.75	3.73	-	-	-	39.66	0.91	-	25
Mar-26 9.50	3.09	-	-	-	37.84	0.86	-	3
Mar-26 10.50	2.29	-	-	-	35.42	0.78	-	4
Mar-26 11.00	1.94	-	-	-	34.20	0.72	-	3
Mar-26 11.50	1.59	-	-	-	32.99	0.66	-	75
Mar-26 12.00	1.29	-	-	-	31.78	0.59	-	100
Mar-26 12.50	1.03	-	-	-	30.95	0.52	-	100
Mar-26 13.00	0.81	-	-	-	30.45	0.45	-	88
Mar-26 13.50	0.63	-	-	-	29.94	0.38	-	1
Mar-26 14.00	0.48	-	-	-	29.44	0.32	-	29
Mar-26 15.00	0.26	-	-	-	28.43	0.20	-	85
Jun-26 9.50	3.24	-	-	-	37.08	0.84	-	3
Jun-26 9.75	3.05	-	-	-	36.57	0.82	-	2
Jun-26 10.00	2.85	-	-	-	36.07	0.80	-	2
Jun-26 10.50	2.49	-	-	-	35.06	0.76	-	7
Jun-26 12.50	1.28	-	-	-	31.38	0.54	-	1
Jun-26 13.00	1.05	-	-	-	31.01	0.48	-	5
Jun-26 14.50	0.57	-	-	-	29.91	0.32	-	25
Jun-26 15.00	0.45	-	-	-	29.54	0.27	-	25
Sep-26 12.50	1.49	-	-	-	33.10	0.55	-	25
Dec-26 6.00	6.37	-	-	-	44.27	0.97	-	10
Dec-26 11.50	2.21	-	-	-	35.13	0.65	-	20
Dec-26 13.50	1.32	-	-	-	33.43	0.47	-	25
Dec-26 14.00	1.16	-	-	-	33.24	0.43	-	25
Dec-26 14.50	1.01	-	-	-	33.05	0.39	-	25
Dec-26 15.00	0.88	-	-	-	32.86	0.36	-	25
Dec-26 17.00	0.50	-	-	-	32.10	0.23	-	25
Dec-26 17.50	0.42	-	-	-	31.91	0.20	-	25
Mar-27 9.25	3.79	-	-	-	38.67	0.81	-	10
Dec-27 8.75	4.37	-	-	-	39.16	0.82	-	15
Dec-28 15.50	1.60	-	-	-	31.81	0.44	-	3
Dec-28 16.50	1.38	-	-	-	31.59	0.40	-	2
Dec-28 17.50	1.18	-	-	-	31.37	0.36	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.00	-	-	-	-	48.94	-	-	204
Sep-25 6.25	-	-	-	-	48.11	-	-	162
Sep-25 6.50	-	-	-	-	47.29	-	-	5
Sep-25 6.75	-	-	-	-	46.46	-	-	5
Sep-25 7.00	-	-	-	-	45.64	-	-	60
Sep-25 7.25	-	-	-	-	44.81	-	-	25
Sep-25 7.50	-	-	-	-	43.99	-	-	51
Sep-25 7.75	-	-	-	-	43.16	-	-	44
Sep-25 8.00	-	-	-	-	42.34	-	-	167
Sep-25 8.25	-	-	-	-	41.51	-	-	30
Sep-25 8.50	-	-	-	-	40.69	-	-	1
Sep-25 8.75	-	-	-	-	39.86	-	-	1
Sep-25 9.00	-	-	-	-	39.04	-	-	1,951
Sep-25 9.25	-	-	-	-	38.22	-	-	66
Sep-25 9.50	-	-	-	-	37.39	-	-	120
Sep-25 9.75	-	-	-	-	36.57	-	-	103
Sep-25 10.00	-	-	-	-	35.74	-	-	30
Sep-25 10.50	-	-	-	-	34.09	-	-	50
Sep-25 11.00	-	-	-	-	32.44	-0.01	-	53
Sep-25 11.50	0.02	-	-	-	30.79	-0.09	-	2,665
Sep-25 12.00	0.12	-	-	-	29.14	-0.32	-	28
Sep-25 12.50	0.37	-	-	-	28.01	-0.69	-	50
Sep-25 13.00	0.79	-	-	-	27.30	-0.94	-	6
Sep-25 13.50	1.28	-	-	-	26.59	-1.00	-	65
Sep-25 14.50	2.28	-	-	-	25.17	-1.00	-	1
Sep-25 18.50	6.28	-	-	-	19.50	-1.00	-	1
Oct-25 11.50	0.20	-	-	-	32.33	-0.25	-	22
Oct-25 12.00	0.36	-	-	-	30.71	-0.40	-	6
Oct-25 12.50	0.60	-	-	-	29.59	-0.57	-	11
Oct-25 13.00	0.93	-	-	-	28.88	-0.73	-	12
Nov-25 11.00	0.26	-	-	-	35.02	-0.22	-	10
Nov-25 11.50	0.39	0.45	0.45	0.45	33.40	-0.31	2	2
Nov-25 12.00	0.56	-	-	-	31.78	-0.41	-	5
Dec-25 5.75	-	-	-	-	53.30	-	-	202
Dec-25 6.00	-	-	-	-	52.50	-	-	15
Dec-25 6.25	-	-	-	-	51.69	-	-	105
Dec-25 6.50	0.01	-	-	-	50.89	-0.01	-	175
Dec-25 6.75	0.01	-	-	-	50.09	-0.01	-	27
Dec-25 7.00	0.01	-	-	-	49.28	-0.01	-	22
Dec-25 7.25	0.02	-	-	-	48.48	-0.01	-	39
Dec-25 7.50	0.02	-	-	-	47.67	-0.02	-	46
Dec-25 7.75	0.03	-	-	-	46.87	-0.02	-	60
Dec-25 8.00	0.04	-	-	-	46.06	-0.03	-	372
Dec-25 8.25	0.04	-	-	-	45.26	-0.04	-	4
Dec-25 8.50	0.06	0.10	0.10	0.10	44.46	-0.04	1	2,646
Dec-25 8.75	0.07	-	-	-	43.65	-0.05	-	5
Dec-25 9.00	0.09	-	-	-	42.85	-0.07	-	107
Dec-25 9.25	0.11	-	-	-	42.04	-0.08	-	61
Dec-25 9.50	0.13	-	-	-	41.24	-0.10	-	50
Dec-25 9.75	0.16	-	-	-	40.43	-0.12	-	2
Dec-25 10.00	0.20	-	-	-	39.63	-0.14	-	869
Dec-25 10.50	0.28	-	-	-	38.02	-0.19	-	15
Dec-25 11.00	0.38	-	-	-	36.41	-0.25	-	10
Dec-25 11.50	0.53	-	-	-	34.80	-0.33	-	159
Dec-25 12.00	0.71	-	-	-	33.19	-0.41	-	12
Dec-25 12.50	0.95	-	-	-	32.10	-0.51	-	80
Dec-25 13.00	1.24	-	-	-	31.43	-0.61	-	6
Dec-25 23.00	10.78	-	-	-	18.07	-1.00	-	2
Mar-26 5.75	0.02	-	-	-	48.64	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	48.04	-0.01	-	21
Mar-26 7.00	0.05	-	-	-	45.61	-0.03	-	1
Mar-26 7.25	0.07	-	-	-	45.00	-0.04	-	25
Mar-26 7.50	0.08	-	-	-	44.40	-0.04	-	33
Mar-26 7.75	0.09	-	-	-	43.79	-0.05	-	25
Mar-26 8.00	0.12	-	-	-	43.18	-0.06	-	25
Mar-26 8.25	0.14	-	-	-	42.58	-0.07	-	300
Mar-26 8.50	0.16	-	-	-	41.97	-0.08	-	911
Mar-26 9.00	0.23	-	-	-	40.76	-0.11	-	296
Mar-26 9.25	0.26	-	-	-	40.15	-0.13	-	535
Mar-26 9.50	0.30	-	-	-	39.54	-0.15	-	1
Mar-26 9.75	0.35	-	-	-	38.94	-0.16	-	82
Mar-26 10.00	0.40	-	-	-	38.33	-0.19	-	25
Mar-26 10.50	0.51	0.50	0.50	0.50	37.12	-0.23	10	10
Mar-26 11.00	0.66	-	-	-	35.90	-0.29	-	5
Mar-26 11.50	0.82	-	-	-	34.69	-0.34	-	6
Mar-26 12.00	1.01	-	-	-	33.48	-0.41	-	10
Mar-26 18.50	6.28	-	-	-	26.60	-1.00	-	6
Jun-26 5.75	0.05	-	-	-	47.16	-0.02	-	20
Jun-26 6.25	0.07	-	-	-	46.16	-0.03	-	5
Jun-26 8.00	0.23	-	-	-	42.62	-0.09	-	10
Jun-26 8.25	0.27	-	-	-	42.12	-0.11	-	299
Jun-26 9.25	0.45	-	-	-	40.10	-0.17	-	273
Jun-26 9.50	0.51	-	-	-	39.60	-0.18	-	23
Jun-26 10.50	0.78	-	-	-	37.58	-0.26	-	597
Jun-26 11.00	0.93	-	-	-	36.57	-0.31	-	25
Jun-26 12.50	1.58	-	-	-	33.90	-0.47	-	1
Jun-26 17.00	4.90	-	-	-	30.58	-0.87	-	5
Jun-26 20.00	7.78	-	-	-	28.38	-1.00	-	1
Jun-26 21.00	8.78	-	-	-	27.64	-1.00	-	9
Sep-26 7.75	0.34	-	-	-	43.91	-0.11	-	1
Dec-26 6.00	0.18	-	-	-	47.02	-0.05	-	25
Dec-26 8.50	0.63	-	-	-	42.87	-0.16	-	750
Dec-26 10.00	1.07	-	-	-	40.37	-0.26	-	1,000
Jun-27 6.00	0.31	-	-	-	46.50	-0.07	-	20
Jun-27 12.00	2.22	-	-	-	37.50	-0.39	-	206
Jun-27 12.50	2.50	-	-	-	37.10	-0.42	-	397
Jun-27 13.00	2.79	-	-	-	36.99	-0.46	-	195
Dec-27 8.25	1.02	-	-	-	42.83	-0.18	-	1
Dec-27 8.75	1.20	-	-	-	42.15	-0.20	-	3
Jun-28 6.00	0.50	-	-	-	43.96	-0.09	-	25
Jun-28 8.25	1.13	-	-	-	41.14	-0.18	-	2
Dec-28 6.50	0.71	-	-	-	41.88	-0.12	-	25
Dec-28 7.00	0.85	-	-	-	41.30	-0.14	-	1
Dec-28 8.00	1.16	-	-	-	40.12	-0.18	-	4
Jun-29 8.50	1.39	-	-	-	38.15	-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	1.31	-	-	-	35.03	0.67	-	30
Jun-26 11.50	1.76	-	-	-	33.04	0.63	-	55
Dec-26 11.50	2.19	-	-	-	35.13	0.62	-	65
Jun-27 11.50	2.47	-	-	-	35.31	0.62	-	50
Dec-27 11.50	2.71	-	-	-	35.41	0.62	-	30
Jun-28 11.50	2.82	-	-	-	34.27	0.61	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.00	-	-	-	-	45.64	-	-	130
Sep-25 7.75	-	-	-	-	43.16	-	-	100

	Previous Close	4.42		11/09/25
	IAG Close	4.42		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.90	2.52	-	-	-	47.33	1.00	-	10
Sep-25 3.00	1.43	-	-	-	41.12	1.00	-	6
Sep-25 3.10	1.33	-	-	-	40.55	1.00	-	3
Sep-25 3.20	1.23	-	-	-	39.99	1.00	-	15
Sep-25 3.50	0.93	-	-	-	38.29	1.00	-	1
Sep-25 3.60	0.83	-	-	-	37.73	1.00	-	26
Sep-25 3.80	0.63	-	-	-	36.60	1.00	-	3
Sep-25 3.90	0.53	-	-	-	36.03	0.99	-	11
Sep-25 4.00	0.43	-	-	-	35.47	0.97	-	40
Sep-25 4.10	0.33	-	-	-	34.90	0.93	-	20
Sep-25 4.20	0.24	-	-	-	34.34	0.85	-	27
Sep-25 4.30	0.16	-	-	-	33.77	0.73	-	2
Sep-25 4.40	0.10	-	-	-	33.21	0.56	-	28
Sep-25 4.50	0.06	-	-	-	32.98	0.38	-	20
Sep-25 4.60	0.03	-	-	-	32.87	0.22	-	28
Sep-25 4.70	0.01	-	-	-	32.76	0.11	-	1
Sep-25 4.90	-	-	-	-	32.53	0.02	-	1
Oct-25 4.40	0.20	-	-	-	32.10	0.55	-	2
Oct-25 4.60	0.11	-	-	-	31.85	0.38	-	15
Oct-25 4.80	0.06	-	-	-	31.70	0.23	-	10
Dec-25 0.95	3.48	-	-	-	49.66	1.00	-	1
Dec-25 1.30	3.13	-	-	-	48.00	1.00	-	2
Dec-25 2.50	1.93	-	-	-	42.30	1.00	-	1
Dec-25 2.90	1.54	-	-	-	40.40	0.99	-	10
Dec-25 3.00	1.44	-	-	-	39.93	0.98	-	217
Dec-25 3.10	1.35	-	-	-	39.45	0.97	-	22
Dec-25 3.30	1.16	-	-	-	38.51	0.95	-	6
Dec-25 3.40	1.06	-	-	-	38.03	0.93	-	55
Dec-25 3.50	0.97	-	-	-	37.56	0.91	-	4
Dec-25 3.60	0.89	-	-	-	37.08	0.89	-	25
Dec-25 3.80	0.72	-	-	-	36.13	0.83	-	25
Dec-25 3.90	0.64	-	-	-	35.66	0.79	-	6
Dec-25 4.00	0.57	-	-	-	35.18	0.75	-	10
Dec-25 4.10	0.50	-	-	-	34.71	0.70	-	8
Dec-25 4.20	0.43	-	-	-	34.23	0.66	-	10
Dec-25 4.30	0.37	-	-	-	33.76	0.61	-	7
Dec-25 4.40	0.32	-	-	-	33.28	0.55	-	42
Dec-25 4.50	0.27	-	-	-	33.09	0.50	-	21
Dec-25 4.60	0.23	-	-	-	32.98	0.45	-	5
Dec-25 5.00	0.11	-	-	-	32.56	0.26	-	503
Mar-26 2.90	1.56	-	-	-	39.02	0.96	-	4
Mar-26 3.00	1.46	-	-	-	38.62	0.95	-	4
Mar-26 3.10	1.37	-	-	-	38.22	0.93	-	3
Mar-26 3.50	1.03	-	-	-	36.62	0.85	-	2
Mar-26 3.90	0.74	-	-	-	35.02	0.74	-	2
Mar-26 4.00	0.67	-	-	-	34.62	0.70	-	2
Mar-26 4.20	0.55	-	-	-	33.82	0.63	-	1
Mar-26 4.30	0.49	-	-	-	33.43	0.60	-	4
Mar-26 4.40	0.43	-	-	-	33.03	0.56	-	6
Mar-26 4.50	0.39	-	-	-	32.81	0.52	-	200
Jun-26 2.20	2.24	-	-	-	40.05	0.99	-	25
Jun-26 3.00	1.50	-	-	-	37.58	0.91	-	1
Jun-26 3.80	0.89	-	-	-	35.11	0.75	-	4
Jun-26 4.00	0.76	-	-	-	34.49	0.69	-	2
Jun-26 4.10	0.70	-	-	-	34.18	0.66	-	5
Jun-26 4.20	0.64	-	-	-	33.87	0.64	-	10
Jun-26 4.30	0.59	-	-	-	33.56	0.61	-	4
Jun-26 4.40	0.53	-	-	-	33.25	0.57	-	4
Jun-26 4.50	0.49	-	-	-	33.03	0.54	-	20
Sep-26 2.30	2.14	-	-	-	38.98	0.98	-	1
Sep-26 2.60	1.86	-	-	-	38.26	0.95	-	10
Sep-26 3.00	1.52	-	-	-	37.29	0.90	-	1
Sep-26 3.80	0.93	-	-	-	35.36	0.74	-	5
Sep-26 4.00	0.81	-	-	-	34.88	0.69	-	5
Sep-26 4.40	0.60	-	-	-	33.92	0.58	-	4
Sep-26 4.50	0.55	0.52	0.52	0.52	33.71	0.55	1	4
Sep-26 4.90	0.40	-	-	-	32.93	0.44	-	10
Dec-26 2.90	1.61	-	-	-	36.53	0.91	-	2
Dec-26 3.00	1.53	-	-	-	36.33	0.89	-	14
Dec-26 3.50	1.16	-	-	-	35.35	0.80	-	1
Dec-26 5.00	0.41	-	-	-	32.28	0.43	-	1,000
Jun-27 2.00	2.43	-	-	-	35.70	0.99	-	2
Jun-27 2.20	2.24	-	-	-	35.43	0.98	-	25
Jun-27 2.30	2.15	-	-	-	35.29	0.97	-	25
Jun-27 2.40	2.06	-	-	-	35.16	0.96	-	25
Dec-27 2.00	2.43	-	-	-	34.85	1.00	-	25
Dec-27 2.10	2.34	-	-	-	34.74	0.99	-	25
Dec-27 2.20	2.24	-	-	-	34.62	0.98	-	25
Dec-27 2.30	2.15	-	-	-	34.51	0.97	-	25
Dec-27 2.40	2.06	-	-	-	34.40	0.96	-	25
Dec-27 3.70	1.13	-	-	-	32.93	0.73	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.70	-	-	-	-	52.01	-	-	70
Sep-25 1.80	-	-	-	-	51.45	-	-	50
Sep-25 1.90	-	-	-	-	50.88	-	-	18
Sep-25 2.00	-	-	-	-	50.32	-	-	26
Sep-25 2.10	-	-	-	-	49.75	-	-	206
Sep-25 2.30	-	-	-	-	48.62	-	-	6
Sep-25 2.50	-	-	-	-	47.49	-	-	100
Sep-25 2.60	-	-	-	-	46.93	-	-	8
Sep-25 2.70	-	-	-	-	46.36	-	-	1
Sep-25 2.80	-	-	-	-	45.80	-	-	1
Sep-25 2.90	-	-	-	-	45.23	-	-	23
Sep-25 3.00	-	-	-	-	44.67	-	-	104
Sep-25 3.10	-	-	-	-	44.10	-	-	50
Sep-25 3.40	-	-	-	-	42.41	-	-	27
Sep-25 3.50	-	-	-	-	41.84	-	-	91
Sep-25 3.80	-	-	-	-	40.15	-	-	21
Sep-25 3.90	-	-	-	-	39.58	-0.01	-	16
Sep-25 4.00	-	-	-	-	39.02	-0.04	-	10
Sep-25 4.10	0.01	-	-	-	38.45	-0.09	-	4
Sep-25 4.20	0.02	-	-	-	37.89	-0.17	-	6
Sep-25 4.30	0.05	-	-	-	37.32	-0.29	-	8
Sep-25 4.40	0.08	-	-	-	36.76	-0.45	-	91
Sep-25 4.50	0.14	-	-	-	36.53	-0.61	-	30
Sep-25 4.60	0.21	-	-	-	36.42	-0.75	-	6
Oct-25 3.90	0.02	-	-	-	33.16	-0.10	-	1
Oct-25 4.10	0.06	-	-	-	32.18	-0.21	-	4
Oct-25 4.20	0.08	-	-	-	31.69	-0.28	-	40
Nov-25 4.50	0.27	-	-	-	29.79	-0.52	-	10
Dec-25 1.70	-	-	-	-	43.63	-	-	64
Dec-25 1.80	-	-	-	-	43.16	-	-	53
Dec-25 2.00	-	-	-	-	42.21	-	-	75
Dec-25 2.20	-	-	-	-	41.26	-	-	40
Dec-25 2.70	-	-	-	-	38.88	-0.01	-	500
Dec-25 3.00	0.01	-	-	-	37.46	-0.02	-	170
Dec-25 3.10	0.01	-	-	-	36.98	-0.03	-	2
Dec-25 3.30	0.02	-	-	-	36.04	-0.05	-	215
Dec-25 3.40	0.03	-	-	-	35.56	-0.07	-	133
Dec-25 3.50	0.04	-	-	-	35.09	-0.09	-	199
Dec-25 3.60	0.05	-	-	-	34.61	-0.11	-	112
Dec-25 3.70	0.06	-	-	-	34.14	-0.14	-	31
Dec-25 3.80	0.08	-	-	-	33.66	-0.17	-	90
Dec-25 3.90	0.10	-	-	-	33.19	-0.21	-	35
Dec-25 4.00	0.13	-	-	-	32.71	-0.26	-	79
Dec-25 4.10	0.16	-	-	-	32.24	-0.30	-	22
Dec-25 4.20	0.19	-	-	-	31.76	-0.35	-	28
Dec-25 4.30	0.23	-	-	-	31.29	-0.41	-	4
Dec-25 4.40	0.28	-	-	-	30.81	-0.46	-	100
Dec-25 4.50	0.33	0.33	0.33	0.33	30.62	-0.52	10	7
Dec-25 4.60	0.39	-	-	-	30.51	-0.58	-	2
Dec-25 5.00	0.68	-	-	-	30.09	-0.77	-	4
Dec-25 5.25	0.89	-	-	-	29.83	-0.85	-	2
Mar-26 2.00	-	-	-	-	40.78	-	-	60
Mar-26 2.10	-	-	-	-	40.38	-	-	4
Mar-26 2.30	-	-	-	-	39.58	-0.01	-	30
Mar-26 2.90	0.02	-	-	-	37.19	-0.04	-	2
Mar-26 3.00	0.03	-	-	-	36.79	-0.05	-	23
Mar-26 3.10	0.04	-	-	-	36.39	-0.07	-	53
Mar-26 3.30	0.06	-	-	-	35.59	-0.10	-	50
Mar-26 3.40	0.08	-	-	-	35.19	-0.12	-	20
Mar-26 3.50	0.09	-	-	-	34.79	-0.14	-	41
Mar-26 3.80	0.16	-	-	-	33.59	-0.23	-	11
Mar-26 3.90	0.19	-	-	-	33.19	-0.26	-	7
Mar-26 4.00	0.22	-	-	-	32.79	-0.29	-	2
Mar-26 4.10	0.25	-	-	-	32.39	-0.33	-	4
Mar-26 4.20	0.29	-	-	-	31.99	-0.37	-	2
Mar-26 4.30	0.34	-	-	-	31.60	-0.41	-	4
Mar-26 4.40	0.38	-	-	-	31.20	-0.45	-	2
Jun-26 2.70	0.03	-	-	-	36.04	-0.04	-	10
Jun-26 2.80	0.03	-	-	-	35.73	-0.05	-	50
Jun-26 2.90	0.04	-	-	-	35.42	-0.06	-	5
Jun-26 3.20	0.08	-	-	-	34.49	-0.11	-	40
Jun-26 3.30	0.10	-	-	-	34.18	-0.13	-	40
Jun-26 3.40	0.11	-	-	-	33.87	-0.15	-	50
Jun-26 3.80	0.22	-	-	-	32.64	-0.25	-	24
Jun-26 4.00	0.28	-	-	-	32.02	-0.30	-	1
Jun-26 4.10	0.32	-	-	-	31.71	-0.34	-	125
Jun-26 4.20	0.36	-	-	-	31.40	-0.37	-	4
Jun-26 4.30	0.40	-	-	-	31.09	-0.40	-	4
Jun-26 5.25	1.00	-	-	-	29.09	-0.71	-	2
Sep-26 2.50	0.03	-	-	-	36.44	-0.04	-	65
Sep-26 3.20	0.13	-	-	-	34.75	-0.14	-	50
Sep-26 3.30	0.15	-	-	-	34.51	-0.16	-	15
Sep-26 3.50	0.20	-	-	-	34.03	-0.20	-	15
Sep-26 4.00	0.37	-	-	-	32.82	-0.33	-	1
Sep-26 4.50	0.61	-	-	-	31.65	-0.47	-	1
Dec-26 2.60	0.06	-	-	-	35.43	-0.07	-	4
Dec-26 2.80	0.09	-	-	-	35.04	-0.09	-	20
Dec-26 2.90	0.10	-	-	-	34.85	-0.11	-	20
Dec-26 3.30	0.19	-	-	-	34.06	-0.18	-	20
Dec-26 3.50	0.25	-	-	-	33.67	-0.22	-	25
Dec-26 4.00	0.43	-	-	-	32.69	-0.33	-	1
Dec-26 4.50	0.68	-	-	-	31.69	-0.46	-	1
Mar-27 3.20	0.20	-	-	-	33.92	-0.17	-	40
Mar-27 3.70	0.36	-	-	-	33.09	-0.27	-	20
Mar-27 4.10	0.53	-	-	-	32.43	-0.36	-	100
Dec-27 4.00	0.62	-	-	-	32.53	-0.34	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.10	-	-	-	48.00	0.99	-	2
Dec-25 1.60	2.80	-	-	-	46.58	0.99	-	2
Dec-29 3.40	1.54	-	-	-	39.68	0.69	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.50	0.14	-	-	-	36.53	-0.61	-	5

	Previous Close	15.73		11/09/25
	IBERDROLA Close	15.68		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 12.00	3.68	-	-	-	26.22	1.00	-	10
Sep-25 14.00	1.68	-	-	-	21.50	1.00	-	150
Sep-25 14.50	1.18	-	-	-	20.32	1.00	-	150
Sep-25 15.00	0.69	-	-	-	19.14	0.94	-	5
Sep-25 15.50	0.27	0.30	0.30	0.28	17.96	0.67	15	192
Sep-25 16.00	0.05	-	-	-	17.38	0.22	-	5,297
Sep-25 16.50	-	-	-	-	17.13	0.02	-	31,153
Sep-25 17.00	-	-	-	-	16.87	-	-	53
Oct-25 16.50	0.08	-	-	-	16.45	0.18	-	27
Nov-25 16.00	0.32	-	-	-	15.59	0.42	-	1
Nov-25 16.50	0.16	-	-	-	15.35	0.25	-	7
Nov-25 17.00	0.07	-	-	-	15.10	0.13	-	1
Dec-25 8.25	7.47	-	-	-	31.95	1.00	-	1
Dec-25 10.00	5.73	-	-	-	28.15	1.00	-	20
Dec-25 11.00	4.74	-	-	-	25.98	1.00	-	2
Dec-25 14.00	1.84	-	-	-	19.47	0.89	-	6
Dec-25 14.50	1.41	-	-	-	18.39	0.82	-	17,000
Dec-25 15.00	1.01	-	-	-	17.30	0.72	-	5,001
Dec-25 15.50	0.67	-	-	-	16.22	0.59	-	6,533
Dec-25 16.00	0.41	-	-	-	15.69	0.44	-	44,773
Dec-25 16.50	0.23	-	-	-	15.45	0.30	-	862
Dec-25 17.00	0.12	-	-	-	15.22	0.18	-	1,514
Dec-25 17.50	0.05	-	-	-	14.99	0.10	-	158
Mar-26 8.75	6.98	-	-	-	28.70	1.00	-	10
Mar-26 9.00	6.73	-	-	-	28.28	1.00	-	12
Mar-26 9.25	6.48	-	-	-	27.86	1.00	-	15
Mar-26 10.00	5.74	-	-	-	26.60	1.00	-	1
Mar-26 10.50	5.24	-	-	-	25.76	1.00	-	10
Mar-26 13.50	2.38	-	-	-	20.72	0.89	-	5
Mar-26 14.00	1.95	-	-	-	19.88	0.83	-	2
Mar-26 15.00	1.18	-	-	-	18.20	0.68	-	2
Mar-26 15.50	0.86	0.93	0.93	0.93	17.36	0.57	5	2,955
Mar-26 16.00	0.60	-	-	-	16.92	0.46	-	110
Mar-26 16.50	0.41	-	-	-	16.68	0.36	-	432
Mar-26 17.00	0.27	-	-	-	16.45	0.26	-	672
Mar-26 17.50	0.17	-	-	-	16.22	0.18	-	101
Mar-26 18.50	0.06	-	-	-	15.75	0.08	-	10
Jun-26 9.00	6.73	-	-	-	27.12	1.00	-	1
Jun-26 13.00	2.91	-	-	-	21.59	0.88	-	1
Jun-26 13.50	2.49	-	-	-	20.90	0.84	-	2
Jun-26 14.00	2.08	-	-	-	20.21	0.78	-	1,530
Jun-26 14.50	1.72	-	-	-	19.51	0.72	-	30
Jun-26 15.00	1.38	-	-	-	18.82	0.64	-	7,005
Jun-26 15.50	1.07	-	-	-	18.13	0.56	-	15
Jun-26 16.00	0.82	-	-	-	17.75	0.48	-	2
Jun-26 16.50	0.63	-	-	-	17.54	0.40	-	1,007
Jun-26 17.00	0.46	-	-	-	17.33	0.32	-	757
Jun-26 17.50	0.33	-	-	-	17.11	0.25	-	50
Jun-26 18.00	0.24	-	-	-	16.90	0.20	-	100
Jun-26 18.50	0.16	-	-	-	16.69	0.15	-	100
Jun-26 19.00	0.10	-	-	-	16.48	0.10	-	12
Sep-26 13.50	2.52	-	-	-	21.22	0.82	-	10
Sep-26 14.00	2.13	-	-	-	20.61	0.76	-	25
Sep-26 14.50	1.77	-	-	-	20.00	0.70	-	50
Sep-26 15.00	1.44	-	-	-	19.40	0.63	-	25
Sep-26 15.50	1.16	-	-	-	18.79	0.56	-	28
Sep-26 16.50	0.71	-	-	-	18.26	0.41	-	2
Sep-26 17.50	0.41	-	-	-	17.88	0.28	-	6
Dec-26 13.00	3.00	-	-	-	22.30	0.84	-	8
Dec-26 13.50	2.61	-	-	-	21.73	0.79	-	1
Dec-26 14.00	2.24	-	-	-	21.15	0.74	-	10,009
Dec-26 14.50	1.90	-	-	-	20.58	0.68	-	2
Dec-26 15.00	1.58	-	-	-	20.01	0.62	-	8,029
Dec-26 15.50	1.31	-	-	-	19.43	0.55	-	175
Dec-26 16.00	1.06	-	-	-	19.12	0.49	-	21,649
Dec-26 16.50	0.88	-	-	-	18.95	0.43	-	150
Dec-26 17.00	0.70	-	-	-	18.78	0.37	-	1
Dec-26 17.50	0.57	-	-	-	18.61	0.31	-	2
Dec-26 19.00	0.26	-	-	-	18.10	0.18	-	1
Mar-27 12.00	3.87	-	-	-	23.54	0.91	-	5
Mar-27 16.00	1.17	-	-	-	19.61	0.49	-	10
Mar-27 18.00	0.53	-	-	-	18.97	0.28	-	11
Jun-27 17.00	0.94	-	-	-	19.71	0.40	-	100
Jun-27 17.50	0.80	-	-	-	19.56	0.35	-	100
Sep-27 16.50	1.17	-	-	-	20.19	0.45	-	100
Sep-27 17.00	0.99	-	-	-	20.05	0.41	-	100
Sep-27 17.50	0.86	-	-	-	19.92	0.36	-	100
Dec-27 10.00	5.75	-	-	-	25.62	0.98	-	30
Dec-27 12.00	3.95	-	-	-	23.87	0.87	-	4
Dec-27 13.00	3.18	-	-	-	23.00	0.79	-	66,565
Dec-27 14.50	2.21	-	-	-	21.69	0.65	-	20,000
Dec-27 16.00	1.46	-	-	-	20.59	0.50	-	1
Dec-28 16.00	1.82	-	-	-	22.08	0.52	-	5,000
Dec-29 15.00	2.48	-	-	-	23.37	0.60	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.75	-	-	-	-	34.31	-	-	1
Sep-25 9.25	-	-	-	-	33.13	-	-	1
Sep-25 10.00	-	-	-	-	31.36	-	-	5
Sep-25 10.50	-	-	-	-	30.18	-	-	15
Sep-25 11.00	-	-	-	-	29.00	-	-	11
Sep-25 12.00	-	-	-	-	26.63	-	-	4
Sep-25 12.50	-	-	-	-	25.45	-	-	202
Sep-25 13.00	-	-	-	-	24.27	-	-	5,053
Sep-25 13.50	-	-	-	-	23.09	-	-	13
Sep-25 14.00	-	-	-	-	21.91	-	-	20,066
Sep-25 14.50	-	-	-	-	20.73	-	-	42,560
Sep-25 15.00	0.01	-	-	-	19.55	-0.06	-	15,163
Sep-25 15.50	0.10	-	-	-	18.37	-0.33	-	47,530
Sep-25 16.00	0.37	-	-	-	17.79	-0.78	-	75,006
Sep-25 16.50	0.83	-	-	-	17.54	-0.98	-	24,758
Sep-25 17.00	1.33	-	-	-	17.28	-1.00	-	5
Oct-25 14.50	0.04	-	-	-	19.23	-0.09	-	2
Oct-25 15.00	0.11	-	-	-	18.06	-0.20	-	10,003
Oct-25 15.50	0.24	-	-	-	16.89	-0.40	-	1
Oct-25 16.00	0.50	-	-	-	16.33	-0.64	-	5
Oct-25 16.50	0.87	-	-	-	16.11	-0.84	-	6
Nov-25 15.00	0.17	0.15	0.15	0.15	16.51	-0.25	2	2
Nov-25 15.50	0.32	-	-	-	15.36	-0.40	-	4
Nov-25 16.00	0.57	-	-	-	14.80	-0.60	-	2
Dec-25 7.75	-	-	-	-	32.04	-	-	1,700
Dec-25 9.00	-	-	-	-	29.33	-	-	4
Dec-25 9.25	-	-	-	-	28.79	-	-	2
Dec-25 10.00	-	-	-	-	27.16	-	-	4,000
Dec-25 10.50	-	-	-	-	26.07	-	-	150
Dec-25 11.00	-	-	-	-	24.99	-	-	307
Dec-25 11.50	-	-	-	-	23.91	-	-	151
Dec-25 12.00	0.01	-	-	-	22.82	-0.01	-	3,326
Dec-25 12.50	0.01	-	-	-	21.74	-0.02	-	5,034
Dec-25 13.00	0.02	-	-	-	20.65	-0.03	-	2,758
Dec-25 13.50	0.04	-	-	-	19.57	-0.06	-	12,041
Dec-25 14.00	0.08	-	-	-	18.48	-0.10	-	320
Dec-25 14.50	0.13	-	-	-	17.40	-0.17	-	14,853
Dec-25 15.00	0.23	0.23	0.23	0.23	16.31	-0.27	75	21,142
Dec-25 15.50	0.38	-	-	-	15.23	-0.41	-	41,360
Dec-25 16.00	0.62	-	-	-	14.70	-0.58	-	22,544
Dec-25 16.50	0.96	-	-	-	14.46	-0.74	-	15
Dec-25 17.00	1.37	-	-	-	14.23	-0.87	-	3
Mar-26 11.50	0.03	-	-	-	22.55	-0.03	-	3
Mar-26 12.50	0.07	-	-	-	20.87	-0.06	-	32
Mar-26 13.00	0.10	-	-	-	20.03	-0.09	-	54
Mar-26 13.50	0.16	-	-	-	19.19	-0.14	-	645
Mar-26 14.00	0.23	-	-	-	18.35	-0.19	-	60
Mar-26 14.50	0.34	-	-	-	17.51	-0.27	-	156
Mar-26 15.00	0.48	0.49	0.49	0.49	16.67	-0.36	10	160
Mar-26 15.50	0.67	-	-	-	15.83	-0.46	-	15
Mar-26 16.00	0.93	-	-	-	15.39	-0.58	-	151
Mar-26 16.50	1.26	-	-	-	15.15	-0.69	-	2
Mar-26 17.50	2.05	-	-	-	14.69	-0.86	-	1
Mar-26 20.00	4.43	-	-	-	13.52	-1.00	-	1
Mar-26 21.00	5.42	-	-	-	13.05	-1.00	-	1
Jun-26 9.00	0.01	-	-	-	25.67	-0.01	-	1,500
Jun-26 10.00	0.02	-	-	-	24.28	-0.01	-	25
Jun-26 12.00	0.09	-	-	-	21.52	-0.07	-	1
Jun-26 13.00	0.19	-	-	-	20.14	-0.13	-	7,149
Jun-26 13.50	0.27	-	-	-	19.45	-0.17	-	231
Jun-26 14.00	0.36	-	-	-	18.76	-0.23	-	1,011
Jun-26 14.50	0.49	-	-	-	18.06	-0.29	-	10
Jun-26 15.00	0.65	-	-	-	17.37	-0.37	-	13,004
Jun-26 15.50	0.84	-	-	-	16.68	-0.46	-	160
Sep-26 9.75	0.04	-	-	-	24.68	-0.03	-	25
Sep-26 13.50	0.47	-	-	-	20.14	-0.24	-	4
Dec-26 9.00	0.03	-	-	-	24.84	-0.02	-	2,000
Dec-26 9.50	0.05	-	-	-	24.26	-0.03	-	2
Dec-26 9.75	0.06	-	-	-	23.97	-0.03	-	25
Dec-26 10.50	0.10	-	-	-	23.11	-0.05	-	502
Dec-26 11.00	0.14	-	-	-	22.54	-0.07	-	1,348
Dec-26 11.50	0.19	-	-	-	21.96	-0.10	-	25
Dec-26 12.00	0.25	-	-	-	21.39	-0.13	-	10,150
Dec-26 13.00	0.43	-	-	-	20.24	-0.20	-	21
Dec-26 13.50	0.55	-	-	-	19.67	-0.25	-	10,000
Dec-26 14.00	0.68	-	-	-	19.09	-0.30	-	15,000
Dec-26 16.00	1.54	-	-	-	17.06	-0.56	-	21,750
Dec-26 16.50	1.86	-	-	-	16.89	-0.63	-	250
Dec-26 21.00	5.68	-	-	-	15.36	-0.97	-	1
Mar-27 10.50	0.14	-	-	-	22.36	-0.07	-	1
Mar-27 14.00	0.80	-	-	-	18.72	-0.32	-	1
Dec-27 9.50	0.16	-	-	-	22.55	-0.06	-	2,000
Dec-27 10.00	0.21	-	-	-	22.12	-0.08	-	5
Dec-27 11.50	0.44	-	-	-	20.81	-0.16	-	1,800
Dec-27 12.00	0.53	-	-	-	20.37	-0.19	-	30,000
Dec-27 13.00	0.80	-	-	-	19.50	-0.27	-	35,000
Dec-27 14.50	1.32	-	-	-	18.19	-0.40	-	20,000
Dec-28 15.00	1.89	-	-	-	17.40	-0.47	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	2.68	-	-	-	23.86	1.00	-	402
Sep-25 14.00	1.68	-	-	-	21.50	1.00	-	20
Sep-25 15.00	0.69	-	-	-	19.14	0.94	-	150
Sep-25 16.00	0.05	-	-	-	17.38	0.22	-	1
Sep-25 16.50	-	-	-	-	17.13	0.02	-	4
Dec-25 9.00	6.72	-	-	-	30.32	0.99	-	20
Dec-25 13.50	2.30	-	-	-	20.56	0.93	-	50
Dec-25 14.00	1.84	-	-	-	19.47	0.88	-	6
Dec-25 15.00	1.01	-	-	-	17.30	0.72	-	250
Dec-25 15.50	0.67	-	-	-	16.22	0.59	-	1
Dec-25 16.50	0.23	-	-	-	15.45	0.30	-	2
Dec-25 17.50	0.06	-	-	-	14.99	0.10	-	1
Mar-26 16.00	0.58	-	-	-	16.92	0.44	-	5
Mar-26 17.00	0.27	-	-	-	16.45	0.25	-	150
Jun-26 13.50	2.45	-	-	-	20.90	0.80	-	2
Jun-26 14.00	2.06	-	-	-	20.21	0.75	-	2
Jun-26 14.50	1.70	-	-	-	19.51	0.69	-	450
Mar-27 17.50	0.64	-	-	-	19.13	0.31	-	2
Dec-27 12.00	3.66	-	-	-	23.87	0.76	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	-	-	-	-	24.27	-	-	30
Sep-25 13.50	-	-	-	-	23.09	-	-	201
Sep-25 15.50	0.09	-	-	-	18.37	-0.33	-	40
Oct-25 15.00	0.10	-	-	-	18.06	-0.20	-	1
Nov-25 15.50	0.32	-	-	-	15.36	-0.40	-	1
Dec-25 14.00	0.08	-	-	-	18.48	-0.10	-	1
Dec-25 15.50	0.38	-	-	-	15.23	-0.40	-	200
Dec-27 12.00	0.52	-	-	-	20.37	-0.18	-	2,000

	Previous Close	45.43		11/09/25
	INDITEX Close	46.64		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w2 42.50	4.14	-	-	-	49.66	1.00	-	2
Sep-25 w2 43.46	3.18	-	-	-	48.64	1.00	-	2
Sep-25 w2 44.43	2.22	-	-	-	47.60	0.98	-	325
Sep-25 41.54	5.12	-	-	-	31.45	0.99	-	30
Sep-25 42.50	4.17	-	-	-	30.64	0.98	-	30
Sep-25 43.46	3.25	-	-	-	29.83	0.95	-	32
Sep-25 44.43	2.35	2.10	2.11	1.79	29.01	0.88	13	288
Sep-25 45.39	1.57	1.32	1.32	1.32	28.20	0.75	1	1,101
Sep-25 46.36	0.92	0.59	0.59	0.49	27.39	0.57	711	362
Sep-25 47.33	0.47	0.19	0.19	0.19	26.88	0.37	10	356
Sep-25 48.29	0.20	-	-	-	26.50	0.20	-	39
Sep-25 50.23	0.02	0.05	0.05	0.05	25.74	0.03	1	211
Sep-25 52.15	-	-	-	-	24.98	-	-	136
Sep-25 54.09	-	-	-	-	24.22	-	-	156
Sep-25 56.02	-	-	-	-	23.46	-	-	175
Sep-25 57.95	-	-	-	-	22.70	-	-	107
Sep-25 59.88	-	-	-	-	21.95	-	-	251
Sep-25 61.82	-	-	-	-	21.18	-	-	150
Sep-25 63.75	-	-	-	-	20.42	-	-	150
Oct-25 40.57	6.20	-	-	-	24.82	0.97	-	1
Oct-25 42.50	4.38	-	-	-	23.30	0.91	-	1
Oct-25 43.46	3.53	-	-	-	22.55	0.85	-	43
Oct-25 44.43	2.72	2.50	2.50	2.40	21.79	0.78	2	1
Oct-25 45.39	2.01	-	-	-	21.03	0.68	-	159
Oct-25 47.33	0.90	-	-	-	19.78	0.43	-	1
Oct-25 48.29	0.54	-	-	-	19.40	0.31	-	1
Oct-25 50.23	0.15	0.10	0.10	0.10	18.64	0.12	10	10
Nov-25 44.43	3.00	2.45	2.45	2.45	20.66	0.73	1	1
Nov-25 45.39	2.31	-	-	-	19.94	0.65	-	1
Nov-25 47.33	1.21	-	-	-	18.73	0.45	-	1
Nov-25 52.15	0.10	-	-	-	16.87	0.07	-	5
Dec-25 33.81	12.94	-	-	-	30.74	0.99	-	1
Dec-25 38.00	8.88	-	-	-	27.74	0.95	-	5
Dec-25 38.64	8.28	-	-	-	27.29	0.93	-	1
Dec-25 40.57	6.54	-	-	-	25.91	0.88	-	27
Dec-25 41.54	5.69	-	-	-	25.21	0.84	-	27
Dec-25 42.50	4.91	-	-	-	24.53	0.79	-	28
Dec-25 43.46	4.16	-	-	-	23.84	0.74	-	25
Dec-25 44.43	3.46	-	-	-	23.15	0.68	-	1
Dec-25 45.39	2.82	-	-	-	22.46	0.62	-	2,221
Dec-25 46.36	2.22	2.06	2.06	2.05	21.77	0.54	100	113
Dec-25 47.33	1.75	-	-	-	21.32	0.47	-	280
Dec-25 48.29	1.35	1.12	1.12	1.12	20.98	0.40	10	2,298
Dec-25 50.23	0.73	-	-	-	20.29	0.26	-	751
Dec-25 52.15	0.34	-	-	-	19.60	0.15	-	233
Dec-25 54.09	0.14	-	-	-	18.91	0.07	-	138
Dec-25 56.02	0.05	-	-	-	18.22	0.03	-	104
Dec-25 57.95	0.01	-	-	-	17.53	0.01	-	160
Dec-25 59.88	-	-	-	-	16.84	-	-	301
Dec-25 61.82	-	-	-	-	16.15	-	-	287
Dec-25 65.68	-	-	-	-	14.77	-	-	151
Dec-25 67.61	-	-	-	-	14.08	-	-	151
Dec-25 69.54	-	-	-	-	13.39	-	-	150
Dec-25 71.47	-	-	-	-	12.70	-	-	150
Mar-26 39.14	8.50	-	-	-	28.05	0.84	-	26
Mar-26 41.09	6.92	-	-	-	26.61	0.78	-	2
Mar-26 42.07	6.17	-	-	-	25.88	0.75	-	2
Mar-26 44.03	4.74	4.40	4.40	4.40	24.42	0.67	1	-
Mar-26 45.99	3.49	-	-	-	22.96	0.58	-	36
Mar-26 47.95	2.48	2.31	2.31	2.31	22.10	0.47	1	61
Mar-26 48.93	2.07	-	-	-	21.81	0.42	-	35
Mar-26 50.88	1.38	-	-	-	21.24	0.32	-	110
Mar-26 52.84	0.87	-	-	-	20.66	0.23	-	360
Mar-26 54.79	0.52	-	-	-	20.09	0.16	-	10
Mar-26 56.75	0.28	-	-	-	19.52	0.10	-	25
Mar-26 58.71	0.14	-	-	-	18.94	0.06	-	150
Mar-26 60.67	0.07	-	-	-	18.37	0.03	-	150
Mar-26 62.62	0.03	-	-	-	17.80	0.01	-	150
Mar-26 64.58	0.01	-	-	-	17.22	0.01	-	300
Mar-26 66.53	-	-	-	-	16.65	-	-	150
Jun-26 33.27	13.90	-	-	-	31.74	0.93	-	302
Jun-26 34.25	13.02	-	-	-	31.10	0.91	-	25
Jun-26 40.12	8.09	7.85	7.85	7.85	27.28	0.79	1	26
Jun-26 42.07	6.63	-	-	-	26.01	0.73	-	25
Jun-26 43.05	5.92	-	-	-	25.37	0.69	-	27
Jun-26 44.03	5.27	-	-	-	24.74	0.66	-	26
Jun-26 46.97	3.50	-	-	-	22.93	0.53	-	25
Jun-26 50.88	1.86	-	-	-	21.65	0.36	-	27
Jun-26 52.84	1.29	-	-	-	21.00	0.27	-	104
Jun-26 56.75	0.53	-	-	-	19.72	0.14	-	47
Jun-26 62.62	0.08	-	-	-	17.79	0.03	-	25
Sep-26 41.09	7.52	-	-	-	24.73	0.75	-	25
Sep-26 42.07	6.82	-	-	-	24.32	0.72	-	50
Sep-26 44.03	5.56	-	-	-	23.51	0.65	-	50
Sep-26 45.00	4.97	-	-	-	23.11	0.61	-	25
Sep-26 45.99	4.40	-	-	-	22.70	0.57	-	75
Sep-26 46.97	3.91	-	-	-	22.37	0.53	-	50
Sep-26 47.95	3.46	-	-	-	22.18	0.49	-	50
Sep-26 48.93	3.04	-	-	-	21.99	0.46	-	25
Sep-26 50.88	2.34	-	-	-	21.61	0.38	-	25
Sep-26 52.84	1.76	-	-	-	21.23	0.31	-	25
Sep-26 54.79	1.27	-	-	-	20.86	0.25	-	25
Sep-26 60.67	0.42	-	-	-	19.72	0.10	-	25
Sep-26 62.62	0.28	-	-	-	19.35	0.07	-	25
Dec-26 30.33	16.60	-	-	-	28.19	0.96	-	2
Dec-26 31.31	15.70	-	-	-	27.82	0.94	-	2
Dec-26 36.21	11.45	-	-	-	25.93	0.86	-	3
Dec-26 39.14	9.14	-	-	-	24.79	0.79	-	1
Dec-26 40.12	8.45	-	-	-	24.42	0.76	-	52
Dec-26 41.09	7.76	-	-	-	24.04	0.74	-	25
Dec-26 45.00	5.26	-	-	-	22.53	0.61	-	145
Dec-26 46.97	4.24	-	-	-	21.86	0.53	-	26
Dec-26 47.95	3.80	-	-	-	21.76	0.50	-	25
Dec-26 48.93	3.40	-	-	-	21.65	0.46	-	100
Dec-26 50.88	2.72	-	-	-	21.45	0.40	-	50
Dec-26 52.84	2.14	-	-	-	21.24	0.34	-	25
Dec-26 54.79	1.65	-	-	-	21.03	0.28	-	25
Dec-26 56.75	1.27	-	-	-	20.82	0.23	-	50
Dec-26 58.71	0.94	-	-	-	20.61	0.18	-	630
Dec-26 62.62	0.50	-	-	-	20.19	0.11	-	150
Dec-26 64.58	0.37	-	-	-	19.98	0.09	-	150
Dec-26 68.49	0.18	-	-	-	19.56	0.05	-	1
Mar-27 64.58	0.58	-	-	-	20.36	0.12	-	300
Mar-27 66.53	0.46	-	-	-	20.18	0.09	-	300
Jun-27 39.14	9.78	-	-	-	25.16	0.76	-	151
Jun-27 44.03	6.67	-	-	-	23.52	0.64	-	1
Jun-27 45.99	5.60	-	-	-	22.86	0.58	-	25
Jun-27 50.88	3.58	-	-	-	22.09	0.44	-	25
Jun-27 60.67	1.20	-	-	-	20.84	0.20	-	5
Dec-27 38.16	10.91	-	-	-	25.39	0.77	-	25
Dec-27 39.14	10.24	-	-	-	25.11	0.75	-	1
Dec-27 40.12	9.60	-	-	-	24.82	0.73	-	1
Dec-27 43.05	7.85	6.98	6.98	6.98	23.96	0.66	1	-
Dec-27 44.03	7.27	-	-	-	23.67	0.63	-	50
Dec-27 45.99	6.28	-	-	-	23.10	0.58	-	25
Dec-27 47.95	5.36	-	-	-	22.69	0.53	-	25
Dec-27 52.84	3.54	-	-	-	21.89	0.41	-	25
Dec-27 54.79	2.98	-	-	-	21.57	0.36	-	25
Dec-27 62.62	1.29	-	-	-	20.28	0.20	-	75
Jun-28 42.60	8.59	-	-	-	24.10	0.67	-	25
Jun-28 43.59	8.02	-	-	-	23.86	0.64	-	25
Dec-29 44.00	9.24	-	-	-	23.91	0.64	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w2 40.57	-	-	-	-	53.17	-	-	4
Sep-25 w2 41.54	-	-	-	-	52.14	-	-	84
Sep-25 w2 42.50	-	-	-	-	51.12	-	-	2
Sep-25 w2 44.43	0.01	-	-	-	49.06	-0.03	-	1
Sep-25 29.94	-	-	-	-	40.89	-	-	173
Sep-25 34.77	-	-	-	-	36.82	-	-	419
Sep-25 35.73	-	-	-	-	36.01	-	-	235
Sep-25 36.70	-	-	-	-	35.19	-	-	167
Sep-25 37.67	-	-	-	-	34.37	-	-	22
Sep-25 38.00	-	-	-	-	34.10	-	-	261
Sep-25 38.64	-	-	-	-	33.56	-	-	514
Sep-25 39.60	-	-	-	-	32.75	-	-	104
Sep-25 40.57	-	0.05	0.05	0.05	31.93	-	1	25
Sep-25 41.54	-	-	-	-	31.11	-0.01	-	1,021
Sep-25 42.50	0.01	-	-	-	30.30	-0.02	-	1,687
Sep-25 43.46	0.04	0.10	0.10	0.10	29.49	-0.05	1	453
Sep-25 44.43	0.12	-	-	-	28.67	-0.12	600	403
Sep-25 45.39	0.29	0.60	0.60	0.60	27.86	-0.25	2	159
Sep-25 46.36	0.61	-	-	-	27.05	-0.43	-	3
Sep-25 50.23	3.60	-	-	-	25.40	-0.98	-	102
Oct-25 34.77	-	-	-	-	29.24	-	-	100
Oct-25 35.73	-	-	-	-	28.49	-	-	4
Oct-25 37.67	0.01	-	-	-	26.96	-	-	518
Oct-25 38.00	0.01	-	-	-	26.70	-0.01	-	1
Oct-25 38.64	0.01	-	-	-	26.20	-0.01	-	3
Oct-25 39.60	0.02	0.09	0.09	0.09	25.44	-0.02	1	4
Oct-25 41.54	0.09	-	-	-	23.92	-0.06	-	2
Oct-25 42.50	0.15	0.21	0.21	0.21	23.16	-0.09	1	-
Oct-25 43.46	0.26	-	-	-	22.41	-0.15	-	1
Oct-25 44.43	0.42	0.45	0.45	0.45	21.65	-0.22	2	2
Oct-25 45.39	0.67	0.56	0.64	0.56	20.89	-0.32	2	1
Oct-25 46.36	1.01	1.02	1.02	1.02	20.13	-0.44	1	1
Nov-25 33.81	0.01	-	-	-	27.60	-	-	5
Nov-25 34.77	0.01	-	-	-	26.88	-0.01	-	2
Nov-25 37.67	0.05	-	-	-	24.70	-0.02	-	258
Nov-25 38.00	0.05	-	-	-	24.45	-0.03	-	255
Dec-25 18.36	-	-	-	-	40.33	-	-	1
Dec-25 21.25	-	-	-	-	38.27	-	-	2
Dec-25 26.07	-	-	-	-	34.82	-	-	3
Dec-25 27.04	-	-	-	-	34.13	-	-	150
Dec-25 28.02	-	-	-	-	33.43	-	-	160
Dec-25 28.98	-	-	-	-	32.74	-	-	26
Dec-25 29.94	0.01	-	-	-	32.06	-	-	125
Dec-25 30.91	0.01	-	-	-	31.36	-	-	50
Dec-25 31.88	0.02	-	-	-	30.67	-0.01	-	125
Dec-25 32.84	0.03	-	-	-	29.98	-0.01	-	160
Dec-25 33.81	0.04	-	-	-	29.29	-0.01	-	152
Dec-25 34.00	0.04	-	-	-	29.15	-0.02	-	2,000
Dec-25 34.77	0.06	-	-	-	28.60	-0.02	-	11
Dec-25 35.73	0.08	0.16	0.16	0.16	27.92	-0.03	10	2
Dec-25 36.70	0.11	-	-	-	27.22	-0.04	-	425
Dec-25 37.67	0.16	-	-	-	26.53	-0.05	-	390
Dec-25 38.00	0.17	-	-	-	26.29	-0.06	-	2,013
Dec-25 38.64	0.22	-	-	-	25.84	-0.07	-	12
Dec-25 39.60	0.29	0.36	0.36	0.36	25.15	-0.10	10	2,170
Dec-25 40.57	0.40	-	-	-	24.46	-0.13	-	140
Dec-25 41.54	0.52	-	-	-	23.76	-0.16	-	3,106
Dec-25 42.50	0.70	-	-	-	23.08	-0.21	-	48
Dec-25 43.46	0.90	-	-	-	22.39	-0.26	-	250
Dec-25 44.43	1.17	-	-	-	21.70	-0.32	-	152
Dec-25 45.39	1.49	-	-	-	21.01	-0.39	-	130
Dec-25 46.36	1.86	2.04	2.04	2.04	20.32	-0.47	100	115
Dec-25 47.33	2.36	-	-	-	19.87	-0.55	-	26
Dec-25 48.29	2.92	-	-	-	19.53	-0.63	-	1,000
Dec-25 50.23	4.28	-	-	-	18.84	-0.78	-	773
Dec-25 52.15	5.88	-	-	-	18.15	-0.89	-	128
Mar-26 28.37	0.06	-	-	-	33.88	-0.01	-	2
Mar-26 29.35	0.09	-	-	-	33.15	-0.02	-	150
Mar-26 30.33	0.11	-	-	-	32.42	-0.02	-	150
Mar-26 31.31	0.14	-	-	-	31.69	-0.03	-	150
Mar-26 32.29	0.18	-	-	-	30.97	-0.04	-	150
Mar-26 35.23	0.34	-	-	-	28.78	-0.07	-	1
Mar-26 36.21	0.41	0.45	0.45	0.45	28.05	-0.09	2	1
Mar-26 37.18	0.49	-	-	-	27.33	-0.10	-	1
Mar-26 38.16	0.61	-	-	-	26.60	-0.13	-	5
Mar-26 39.14	0.73	-	-	-	25.87	-0.15	-	2,002
Mar-26 40.12	0.88	-	-	-	25.15	-0.18	-	4
Mar-26 41.09	1.05	-	-	-	24.43	-0.21	-	105
Mar-26 42.07	1.23	-	-	-	23.70	-0.24	-	126
Mar-26 44.03	1.74	-	-	-	22.24	-0.33	-	25
Mar-26 45.00	2.06	-	-	-	21.52	-0.38	-	1
Mar-26 45.99	2.41	-	-	-	20.78	-0.43	-	3
Mar-26 46.97	2.84	-	-	-	20.20	-0.49	-	25
Jun-26 26.42	0.11	-	-	-	33.29	-0.02	-	1
Jun-26 27.40	0.14	-	-	-	32.65	-0.02	-	1
Jun-26 32.29	0.38	-	-	-	29.47	-0.07	-	2
Jun-26 33.27	0.46	-	-	-	28.84	-0.08	-	25
Jun-26 37.18	0.88	-	-	-	26.29	-0.15	-	2
Jun-26 38.16	1.05	-	-	-	25.66	-0.17	-	25
Jun-26 39.14	1.23	-	-	-	25.02	-0.20	-	6
Jun-26 40.12	1.40	-	-	-	24.38	-0.22	-	2
Jun-26 45.00	2.82	-	-	-	21.21	-0.41	-	2,050
Jun-26 45.99	3.22	-	-	-	20.56	-0.46	-	50
Jun-26 46.97	3.67	-	-	-	20.03	-0.51	-	50
Jun-26 47.95	4.18	-	-	-	19.71	-0.56	-	53
Jun-26 48.93	4.78	-	-	-	19.39	-0.60	-	100
Jun-26 50.88	6.05	-	-	-	18.75	-0.70	-	50
Jun-26 52.84	7.49	-	-	-	18.10	-0.78	-	25
Jun-26 54.79	9.08	-	-	-	17.46	-0.86	-	25
Jun-26 62.62	16.35	-	-	-	14.89	-0.99	-	150
Sep-26 36.21	0.82	-	-	-	24.41	-0.13	-	1
Sep-26 37.18	0.96	-	-	-	24.01	-0.15	-	25
Sep-26 39.14	1.35	-	-	-	23.20	-0.20	-	25
Sep-26 40.12	1.56	-	-	-	22.79	-0.23	-	25
Sep-26 41.09	1.84	-	-	-	22.39	-0.26	-	28
Sep-26 42.07	2.11	-	-	-	21.98	-0.30	-	50
Sep-26 44.03	2.78	-	-	-	21.17	-0.37	-	25
Sep-26 45.00	3.15	-	-	-	20.77	-0.41	-	50
Sep-26 45.99	3.58	-	-	-	20.36	-0.45	-	50
Sep-26 46.97	4.06	-	-	-	20.03	-0.50	-	75
Sep-26 47.95	4.58	-	-	-	19.84	-0.54	-	25
Sep-26 48.93	5.18	-	-	-	19.65	-0.58	-	75
Sep-26 50.88	6.42	-	-	-	19.27	-0.66	-	50
Sep-26 52.84	7.85	-	-	-	18.89	-0.74	-	25
Sep-26 54.79	9.39	-	-	-	18.52	-0.81	-	25
Dec-26 32.29	0.53	-	-	-	25.39	-0.08	-	1
Dec-26 33.27	0.63	-	-	-	25.01	-0.09	-	25
Dec-26 35.23	0.89	-	-	-	24.25	-0.13	-	25
Dec-26 36.21	1.04	-	-	-	23.88	-0.15	-	25
Dec-26 37.18	1.23	-	-	-	23.50	-0.17	-	150
Dec-26 38.16	1.42	-	-	-	23.12	-0.19	-	300
Dec-26 39.14	1.62	-	-	-	22.74	-0.22	-	300
Dec-26 41.09	2.16	-	-	-	21.99	-0.27	-	1
Dec-26 42.07	2.43	-	-	-	21.61	-0.30	-	51
Dec-26 43.05	2.78	-	-	-	21.24	-0.34	-	150
Dec-26 44.03	3.14	-	-	-	20.86	-0.37	-	75
Dec-26 45.00	3.50	-	-	-	20.48	-0.41	-	50
Dec-26 45.99	3.94	-	-	-	20.10	-0.45	-	26
Dec-26 46.97	4.42	-	-	-	19.81	-0.49	-	50
Dec-26 47.95	4.95	-	-	-	19.71	-0.53	-	50
Dec-26 48.93	5.54	-	-	-	19.60	-0.56	-	75
Dec-26 50.88	6.79	-	-	-	19.40	-0.64	-	50
Dec-26 52.84	8.21	-	-	-	19.19	-0.70	-	25
Dec-26 54.79	9.69	-	-	-	18.98	-0.77	-	25
Dec-26 56.75	11.30	-	-	-	18.77	-0.82	-	25
Dec-26 60.67	14.74	-	-	-	18.35	-0.91	-	176
Mar-27 36.21	1.27	-	-	-	23.64	-0.16	-	25
Mar-27 37.18	1.46	-	-	-	23.29	-0.18	-	25
Mar-27 41.09	2.43	-	-	-	21.86	-0.28	-	3
Mar-27 45.00	3.80	-	-	-	20.44	-0.41	-	2
Jun-27 26.42	0.31	-	-	-	27.02	-0.04	-	1
Jun-27 31.31	0.79	-	-	-	25.38	-0.10	-	150
Jun-27 34.25	1.23	-	-	-	24.39	-0.14	-	200
Jun-27 35.23	1.43	-	-	-	24.06	-0.16	-	180
Jun-27 37.18	1.82	-	-	-	23.41	-0.20	-	25
Jun-27 40.12	2.63	-	-	-	22.42	-0.27	-	2
Jun-27 41.09	2.91	-	-	-	22.09	-0.30	-	1
Jun-27 42.07	3.28	-	-	-	21.77	-0.33	-	177
Jun-27 43.05	3.64	-	-	-	21.44	-0.36	-	151
Jun-27 44.03	4.00	-	-	-	21.11	-0.39	-	150
Jun-27 45.00	4.41	-	-	-	20.78	-0.42	-	50
Jun-27 46.97	5.35	-	-	-	20.19	-0.48	-	25
Jun-27 47.95	5.85	-	-	-	20.06	-0.51	-	150
Jun-27 48.93	6.46	-	-	-	19.94	-0.54	-	150
Jun-27 52.84	9.00	-	-	-	19.43	-0.66	-	150
Jun-27 56.75	11.90	-	-	-	18.93	-0.76	-	25
Jun-27 66.53	20.39	-	-	-	17.67	-0.94	-	1
Sep-27 44.03	4.29	-	-	-	21.21	-0.39	-	25
Sep-27 45.00	4.71	-	-	-	20.90	-0.41	-	25
Sep-27 45.99	5.18	-	-	-	20.58	-0.44	-	25
Sep-27 46.97	5.65	-	-	-	20.32	-0.47	-	25
Dec-27 21.53	0.16	-	-	-	27.75	-0.02	-	2
Dec-27 37.18	2.27	-	-	-	23.16	-0.22	-	25
Dec-27 38.16	2.54	-	-	-	22.87	-0.24	-	25
Dec-27 44.03	4.53	-	-	-	21.15	-0.38	-	10
Dec-27 45.99	5.44	-	-	-	20.58	-0.44	-	1,100
Dec-27 46.97	5.91	-	-	-	20.34	-0.47	-	150
Dec-27 47.95	6.40	-	-	-	20.17	-0.50	-	300
Dec-27 48.93	6.98	-	-	-	20.01	-0.53	-	150
Dec-27 50.88	8.16	-	-	-	19.69	-0.58	-	300
Dec-27 52.84	9.42	-	-	-	19.37	-0.64	-	300
Dec-27 54.79	10.78	-	-	-	19.05	-0.69	-	450
Dec-27 56.75	12.21	-	-	-	18.73	-0.74	-	450
Jun-28 43.59	5.10	-	-	-	21.86	-0.38	-	25
Jun-28 44.58	5.57	-	-	-	21.62	-0.40	-	25
Jun-28 45.57	6.03	-	-	-	21.38	-0.42	-	25
Jun-28 48.54	7.55	-	-	-	20.88	-0.50	-	25
Dec-29 44.00	6.85	-	-	-	22.83	-0.37	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 44.43	2.36	-	-	-	29.01	0.88	-	150
Sep-25 45.39	1.57	-	-	-	28.20	0.75	-	257
Sep-25 46.36	0.92	-	-	-	27.39	0.57	-	150
Sep-25 47.33	0.46	-	-	-	26.88	0.37	-	150
Sep-25 52.15	-	-	-	-	24.98	-	-	65
Sep-25 54.09	-	-	-	-	24.22	-	-	55
Sep-25 56.02	-	-	-	-	23.46	-	-	10
Sep-25 59.88	-	-	-	-	21.95	-	-	24
Oct-25 46.36	1.38	-	-	-	20.27	0.56	-	2
Dec-25 47.33	1.74	1.67	1.67	1.67	21.32	0.46	1	-
Dec-25 48.29	1.34	1.13	1.13	1.13	20.98	0.39	1	1
Dec-25 56.02	0.05	-	-	-	18.22	0.03	-	8
Mar-26 41.09	6.92	-	-	-	26.61	0.77	-	2
Mar-26 60.67	0.07	-	-	-	18.37	0.03	-	150
Jun-26 42.07	6.36	-	-	-	26.01	0.69	-	2
Jun-26 52.84	1.24	-	-	-	21.00	0.26	-	29

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w2 41.54	-	-	-	-	52.14	-	-	150
Sep-25 38.64	-	-	-	-	33.56	-	-	527
Sep-25 39.60	-	-	-	-	32.75	-	-	246
Sep-25 40.57	-	-	-	-	31.93	-	-	1
Sep-25 41.54	-	-	-	-	31.11	-0.01	-	403
Sep-25 42.50	0.01	-	-	-	30.30	-0.02	-	2
Sep-25 44.43	0.12	-	-	-	28.67	-0.12	-	38
Sep-25 45.39	0.29	-	-	-	27.86	-0.25	-	2
Sep-25 48.29	1.82	-	-	-	26.16	-0.81	-	1
Sep-25 50.23	3.59	-	-	-	25.40	-0.97	-	5
Oct-25 38.64	0.01	-	-	-	26.20	-0.01	-	50
Oct-25 40.57	0.05	-	-	-	24.68	-0.03	-	240
Oct-25 42.50	0.15	-	-	-	23.16	-0.09	-	95
Oct-25 44.43	0.42	-	-	-	21.65	-0.22	-	2
Nov-25 47.33	1.90	-	-	-	17.70	-0.57	-	1
Dec-25 38.00	0.18	-	-	-	26.29	-0.06	-	10
Dec-25 43.46	0.89	-	-	-	22.39	-0.26	-	35
Dec-25 44.43	1.15	-	-	-	21.70	-0.32	-	1
Mar-26 46.97	2.79	-	-	-	20.20	-0.47	-	6
Jun-26 48.93	4.70	4.85	4.85	4.85	19.39	-0.59	10	10
Jun-26 50.88	5.96	-	-	-	18.75	-0.68	-	4

	Previous Close	32.78		11/09/25
	INDRA Close	32.98		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	6.99	-	-	-	46.81	1.00	-	3
Sep-25 30.00	3.05	-	-	-	42.93	0.94	-	2
Sep-25 32.00	1.39	1.10	1.10	1.10	40.99	0.70	1	2
Sep-25 35.00	0.14	-	-	-	37.45	0.15	-	1,005
Sep-25 36.00	0.04	-	-	-	36.16	0.05	-	5
Sep-25 37.00	0.01	-	-	-	34.88	0.01	-	9
Sep-25 38.00	-	-	-	-	33.60	-	-	54
Sep-25 39.00	-	-	-	-	32.31	-	-	254
Sep-25 40.00	-	-	-	-	31.03	-	-	3
Oct-25 34.00	1.06	0.92	0.92	0.92	35.43	0.42	5	5
Oct-25 35.00	0.72	0.62	0.62	0.62	35.17	0.32	1	12
Oct-25 36.00	0.48	0.37	0.37	0.37	34.91	0.23	3	5
Oct-25 38.00	0.18	-	-	-	34.38	0.11	-	1
Oct-25 39.00	0.10	-	-	-	34.12	0.07	-	3
Oct-25 40.00	0.06	-	-	-	33.86	0.04	-	6
Nov-25 36.00	0.95	-	-	-	34.34	0.32	-	1
Nov-25 41.00	0.19	-	-	-	33.93	0.09	-	6
Dec-25 18.50	14.60	-	-	-	47.03	0.99	-	2
Dec-25 19.00	14.10	-	-	-	46.58	0.99	-	30
Dec-25 22.00	11.19	11.22	11.22	11.15	43.85	0.97	10	35
Dec-25 23.00	10.24	-	-	-	42.94	0.96	-	66
Dec-25 25.00	8.39	-	-	-	41.12	0.92	-	43
Dec-25 26.00	7.49	-	-	-	40.21	0.90	-	15
Dec-25 28.00	5.81	-	-	-	38.39	0.83	-	11
Dec-25 30.00	4.29	-	-	-	36.57	0.73	-	44
Dec-25 32.00	2.98	-	-	-	34.75	0.61	-	15
Dec-25 33.00	2.40	-	-	-	33.86	0.55	-	10
Dec-25 34.00	1.97	-	-	-	33.80	0.48	-	4
Dec-25 35.00	1.59	-	-	-	33.74	0.41	-	2
Dec-25 37.00	1.00	-	-	-	33.62	0.30	-	10
Dec-25 38.00	0.78	-	-	-	33.56	0.24	-	500
Dec-25 40.00	0.46	-	-	-	33.43	0.16	-	151
Dec-25 41.00	0.35	-	-	-	33.37	0.13	-	25
Dec-25 42.00	0.26	-	-	-	33.31	0.10	-	150
Dec-25 44.00	0.14	-	-	-	33.19	0.06	-	25
Dec-25 46.00	0.07	-	-	-	33.07	0.03	-	25
Dec-25 47.00	0.05	-	-	-	33.01	0.03	-	2
Mar-26 25.00	8.91	-	-	-	39.32	0.87	-	6
Mar-26 32.00	3.92	-	-	-	34.36	0.61	-	8
Mar-26 35.00	2.46	-	-	-	33.02	0.47	-	10
Mar-26 36.00	2.09	-	-	-	32.69	0.42	-	28
Mar-26 38.00	1.46	1.56	1.56	1.56	32.05	0.33	1	6
Mar-26 40.00	0.97	-	-	-	31.40	0.24	-	4
Mar-26 41.00	0.80	-	-	-	31.08	0.21	-	25
Jun-26 23.00	11.01	-	-	-	39.57	0.89	-	117
Jun-26 34.00	3.66	-	-	-	33.38	0.54	-	2
Jun-26 35.00	3.24	-	-	-	33.23	0.50	-	29
Jun-26 37.00	2.53	-	-	-	32.95	0.42	-	8
Jun-26 38.00	2.22	-	-	-	32.81	0.38	-	18
Jun-26 40.00	1.69	-	-	-	32.53	0.32	-	1
Jun-26 42.00	1.25	-	-	-	32.24	0.25	-	8
Jun-26 44.00	0.95	-	-	-	31.96	0.20	-	20
Jun-26 47.00	0.59	-	-	-	31.54	0.14	-	180
Dec-26 35.00	4.07	-	-	-	31.68	0.52	-	41
Dec-26 40.00	2.43	-	-	-	31.22	0.37	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 15.50	-	-	-	-	55.83	-	-	1
Sep-25 16.50	-	-	-	-	54.86	-	-	10
Sep-25 17.00	-	-	-	-	54.38	-	-	2
Sep-25 18.00	-	-	-	-	53.40	-	-	24
Sep-25 19.00	-	-	-	-	52.43	-	-	12
Sep-25 19.50	-	-	-	-	51.95	-	-	11
Sep-25 20.00	-	-	-	-	51.46	-	-	20
Sep-25 21.00	-	-	-	-	50.49	-	-	10
Sep-25 22.00	-	-	-	-	49.52	-	-	10
Sep-25 24.00	-	-	-	-	47.58	-	-	46
Sep-25 27.00	-	-	-	-	44.67	-	-	1
Sep-25 28.00	-	-	-	-	43.70	-	-	3
Sep-25 30.00	0.05	-	-	-	41.76	-0.06	-	10
Sep-25 31.00	0.16	-	-	-	40.79	-0.15	-	6
Sep-25 32.00	0.37	-	-	-	39.82	-0.29	-	46
Sep-25 33.00	0.76	-	-	-	38.84	-0.49	-	12
Sep-25 34.00	1.36	-	-	-	37.56	-0.70	-	12
Sep-25 35.00	2.14	2.40	2.40	2.40	36.28	-0.86	1	1,010
Sep-25 36.00	3.04	-	-	-	34.99	-0.96	-	2
Sep-25 37.00	4.02	-	-	-	33.71	-0.99	-	26
Oct-25 28.00	0.16	-	-	-	39.50	-0.08	-	1
Oct-25 30.00	0.44	-	-	-	37.56	-0.19	-	6
Oct-25 31.00	0.67	-	-	-	36.59	-0.27	-	1
Oct-25 35.00	2.65	-	-	-	34.14	-0.69	-	1
Oct-25 36.00	3.40	-	-	-	33.88	-0.78	-	10
Oct-25 38.00	5.13	-	-	-	33.35	-0.91	-	1
Nov-25 28.00	0.44	-	-	-	38.17	-0.14	-	2
Dec-25 14.00	-	-	-	-	49.94	-	-	2
Dec-25 14.50	-	-	-	-	49.48	-	-	64
Dec-25 15.50	-	-	-	-	48.57	-	-	10
Dec-25 16.00	-	-	-	-	48.12	-	-	3
Dec-25 16.50	-	-	-	-	47.66	-	-	3
Dec-25 17.00	0.01	-	-	-	47.21	-	-	10
Dec-25 18.00	0.01	-	-	-	46.30	-	-	6
Dec-25 19.00	0.02	-	-	-	45.39	-0.01	-	15
Dec-25 20.00	0.03	-	-	-	44.48	-0.01	-	16
Dec-25 21.00	0.05	-	-	-	43.57	-0.02	-	265
Dec-25 22.00	0.08	-	-	-	42.66	-0.03	-	44
Dec-25 23.00	0.12	-	-	-	41.75	-0.04	-	11
Dec-25 24.00	0.17	-	-	-	40.84	-0.05	-	47
Dec-25 25.00	0.25	-	-	-	39.93	-0.07	-	47
Dec-25 26.00	0.34	-	-	-	39.02	-0.10	-	1
Dec-25 27.00	0.47	-	-	-	38.11	-0.13	-	1
Dec-25 28.00	0.62	-	-	-	37.20	-0.17	-	25
Dec-25 29.00	0.84	-	-	-	36.29	-0.21	-	6
Dec-25 30.00	1.09	-	-	-	35.38	-0.26	-	16
Dec-25 31.00	1.39	-	-	-	34.47	-0.32	-	15
Dec-25 32.00	1.76	-	-	-	33.56	-0.39	-	18
Dec-25 33.00	2.17	-	-	-	32.67	-0.46	-	2
Dec-25 34.00	2.75	-	-	-	32.61	-0.53	-	1
Dec-25 35.00	3.36	-	-	-	32.55	-0.60	-	25
Dec-25 38.00	5.57	-	-	-	32.37	-0.78	-	75
Mar-26 18.00	0.06	-	-	-	42.77	-0.02	-	20
Mar-26 20.00	0.14	-	-	-	41.35	-0.03	-	2
Mar-26 21.00	0.20	-	-	-	40.65	-0.04	-	3
Mar-26 23.00	0.36	-	-	-	39.23	-0.07	-	2
Mar-26 24.00	0.45	-	-	-	38.52	-0.09	-	8
Mar-26 25.00	0.61	-	-	-	37.82	-0.12	-	15
Mar-26 26.00	0.76	-	-	-	37.11	-0.15	-	20
Mar-26 30.00	1.76	-	-	-	34.28	-0.30	-	45
Mar-26 32.00	2.50	-	-	-	32.86	-0.39	-	30
Mar-26 35.00	4.02	-	-	-	31.52	-0.55	-	1
Mar-26 38.00	6.05	-	-	-	30.55	-0.70	-	25
Jun-26 20.00	0.27	-	-	-	39.63	-0.05	-	1
Jun-26 26.00	1.13	-	-	-	35.99	-0.17	-	25
Jun-26 27.00	1.36	-	-	-	35.39	-0.20	-	25
Jun-26 28.00	1.61	-	-	-	34.78	-0.23	-	18
Jun-26 30.00	2.24	-	-	-	33.57	-0.31	-	32
Jun-26 31.00	2.62	-	-	-	32.96	-0.35	-	10
Jun-26 32.00	3.03	-	-	-	32.35	-0.39	-	10
Jun-26 34.00	4.02	-	-	-	31.62	-0.47	-	4
Jun-26 35.00	4.60	-	-	-	31.47	-0.52	-	10
Sep-26 20.00	0.37	-	-	-	37.02	-0.06	-	1
Sep-26 24.00	0.93	-	-	-	35.17	-0.13	-	4
Sep-26 26.00	1.38	-	-	-	34.24	-0.19	-	4
Dec-26 35.00	5.38	-	-	-	30.28	-0.49	-	1

	Previous Close	59.40		11/09/25
	LABORAT. ROVI Close	60.15		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 58.00	2.30	-	-	-	21.78	0.88	-	5
Sep-25 60.00	0.85	-	-	-	21.14	0.54	-	3
Sep-25 62.00	0.17	-	-	-	20.92	0.17	-	9
Sep-25 74.00	-	-	-	-	19.79	-	-	10
Sep-25 76.00	-	-	-	-	19.60	-	-	10
Sep-25 82.00	-	-	-	-	19.03	-	-	5
Oct-25 56.00	4.65	-	-	-	23.97	0.84	-	1
Oct-25 60.00	1.85	-	-	-	22.66	0.54	-	15
Nov-25 60.00	2.88	-	-	-	25.31	0.54	-	12
Nov-25 64.00	1.29	-	-	-	24.92	0.32	-	10
Dec-25 52.00	9.08	-	-	-	28.02	0.86	-	1
Dec-25 58.00	4.61	-	-	-	26.29	0.65	-	2
Dec-25 60.00	3.45	-	-	-	25.71	0.55	-	2
Mar-26 62.00	3.95	-	-	-	25.66	0.49	-	3
Sep-26 60.00	6.75	-	-	-	27.22	0.58	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 48.00	-	-	-	-	25.95	-	-	2
Sep-25 49.00	-	-	-	-	25.62	-	-	2
Sep-25 50.00	-	-	-	-	25.30	-	-	4
Sep-25 52.00	-	-	-	-	24.66	-	-	1,006
Sep-25 54.00	-	-	-	-	24.02	-	-	11
Sep-25 56.00	0.01	-	-	-	23.37	-0.02	-	5
Sep-25 60.00	0.71	-	-	-	22.09	-0.46	-	15
Oct-25 52.00	0.06	-	-	-	25.82	-0.03	-	5
Nov-25 52.00	0.37	-	-	-	27.68	-0.10	-	3
Dec-25 48.00	0.22	-	-	-	28.78	-0.05	-	7
Dec-25 49.00	0.29	-	-	-	28.49	-0.07	-	5
Dec-25 50.00	0.38	-	-	-	28.20	-0.09	-	5
Dec-25 52.00	0.63	-	-	-	27.63	-0.13	-	5
Dec-25 54.00	0.98	-	-	-	27.05	-0.19	-	7
Dec-25 56.00	1.47	-	-	-	26.48	-0.27	-	5
Dec-25 62.00	4.05	-	-	-	25.10	-0.56	-	5
Mar-26 50.00	0.99	-	-	-	27.88	-0.14	-	6
Mar-26 52.00	1.42	-	-	-	27.58	-0.19	-	5
Mar-26 60.00	4.23	-	-	-	26.38	-0.44	-	3
Mar-26 64.00	6.51	-	-	-	26.00	-0.58	-	5
Jun-26 56.00	3.45	-	-	-	27.46	-0.32	-	1

	Previous Close	3.85		11/09/25
	MAPFRE Close	3.89		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.20	0.69	-	-	-	21.06	1.00	-	15
Sep-25 3.40	0.49	-	-	-	20.84	1.00	-	130
Sep-25 3.60	0.29	-	-	-	20.61	1.00	-	20
Oct-25 3.50	0.40	-	-	-	21.10	0.95	-	5
Nov-25 3.50	0.43	-	-	-	21.47	0.89	-	3
Dec-25 2.90	1.00	-	-	-	24.16	1.00	-	3
Dec-25 3.10	0.81	-	-	-	23.88	0.98	-	40
Dec-25 3.30	0.61	-	-	-	23.61	0.94	-	20
Dec-25 3.40	0.52	-	-	-	23.47	0.90	-	8
Dec-25 3.50	0.44	-	-	-	23.33	0.85	-	7
Dec-25 3.60	0.36	-	-	-	23.20	0.78	-	790
Dec-25 3.80	0.23	-	-	-	22.92	0.62	-	64
Dec-25 3.90	0.17	-	-	-	22.78	0.52	-	8
Mar-26 3.10	0.81	-	-	-	24.37	0.95	-	2
Mar-26 3.30	0.63	-	-	-	24.11	0.88	-	12
Mar-26 3.40	0.55	-	-	-	23.98	0.83	-	25
Mar-26 3.50	0.48	-	-	-	23.85	0.77	-	3
Mar-26 3.60	0.41	-	-	-	23.72	0.71	-	11
Mar-26 3.70	0.35	-	-	-	23.59	0.65	-	13
Mar-26 3.80	0.29	-	-	-	23.47	0.58	-	1
Mar-26 3.90	0.24	-	-	-	23.33	0.52	-	200
Mar-26 4.00	0.20	-	-	-	23.17	0.45	-	1
Jun-26 3.50	0.49	-	-	-	22.43	0.75	-	5
Jun-26 3.60	0.43	-	-	-	22.35	0.70	-	5
Jun-26 3.70	0.37	-	-	-	22.26	0.64	-	5
Jun-26 3.80	0.32	-	-	-	22.18	0.58	-	1
Jun-26 3.90	0.27	-	-	-	22.09	0.52	-	1
Jun-26 4.00	0.22	-	-	-	21.94	0.47	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.30	-	-	-	-	20.03	-	-	7
Sep-25 2.50	-	-	-	-	19.81	-	-	6
Sep-25 2.70	-	-	-	-	19.59	-	-	20
Sep-25 3.20	-	-	-	-	19.03	-	-	22
Sep-25 3.30	-	-	-	-	18.92	-	-	26
Sep-25 3.40	-	-	-	-	18.81	-	-	33
Sep-25 3.50	-	-	-	-	18.69	-	-	172
Sep-25 3.60	-	-	-	-	18.58	-	-	14
Sep-25 3.70	-	-	-	-	18.47	-0.03	-	4
Nov-25 3.80	0.09	0.10	0.10	0.10	19.79	-0.36	3	3
Dec-25 2.40	-	-	-	-	21.71	-	-	8
Dec-25 2.50	-	-	-	-	21.58	-	-	13
Dec-25 3.00	-	-	-	-	20.89	-0.01	-	31
Dec-25 3.10	-	-	-	-	20.75	-0.02	-	6
Dec-25 3.20	0.01	-	-	-	20.62	-0.04	-	3
Dec-25 3.40	0.02	-	-	-	20.34	-0.12	-	200
Dec-25 3.50	0.04	-	-	-	20.20	-0.18	-	2
Dec-25 3.70	0.10	-	-	-	19.93	-0.34	-	20
Dec-25 3.90	0.19	-	-	-	19.65	-0.54	-	3
Mar-26 2.80	-	-	-	-	19.73	-0.01	-	5
Mar-26 3.10	0.01	-	-	-	19.35	-0.05	-	6
Mar-26 3.20	0.02	-	-	-	19.22	-0.08	-	5
Mar-26 3.50	0.07	-	-	-	18.83	-0.22	-	1
Mar-26 3.60	0.10	-	-	-	18.70	-0.29	-	15
Mar-26 4.10	0.35	-	-	-	17.99	-0.68	-	150
Jun-26 2.00	-	-	-	-	18.75	-	-	3
Jun-26 3.00	0.02	-	-	-	17.89	-0.06	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.59	-	-	-	20.95	1.00	-	1,000

	Previous Close	7.89		11/09/25
	MELIA HOTELS Close	7.95		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.50	0.45	-	-	-	24.44	0.95	-	25
Dec-25 5.50	2.48	-	-	-	26.98	1.00	-	71
Dec-25 7.00	1.07	-	-	-	25.72	0.85	-	2,000
Dec-25 7.25	0.87	-	-	-	25.51	0.79	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	-	-	-	-	27.02	-	-	1
Dec-25 6.00	0.01	-	-	-	26.60	-0.02	-	5
Dec-25 6.75	0.05	-	-	-	25.97	-0.10	-	25
Jun-26 8.00	0.72	-	-	-	26.44	-0.45	-	6

	Previous Close	12.94		11/09/25
	MERLIN Close	13.01		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 9.75	3.26	-	-	-	25.37	1.00	-	1
Sep-25 10.00	3.01	-	-	-	24.97	1.00	-	300
Sep-25 12.00	1.02	-	-	-	21.79	0.99	-	10
Sep-25 12.50	0.53	-	-	-	21.00	0.90	-	4
Sep-25 13.50	0.02	-	-	-	19.91	0.11	-	18
Oct-25 12.50	0.67	-	-	-	21.01	0.75	-	3
Dec-25 10.00	3.05	-	-	-	24.29	0.99	-	28
Dec-25 12.00	1.20	-	-	-	21.47	0.81	-	16
Dec-25 13.50	0.32	-	-	-	19.81	0.38	-	25
Mar-26 6.25	6.78	-	-	-	28.14	1.00	-	1
Mar-26 8.50	4.54	-	-	-	25.78	1.00	-	1
Mar-26 13.00	0.76	-	-	-	21.05	0.52	-	50
Jun-26 10.00	3.08	-	-	-	23.79	0.95	-	5
Jun-26 11.00	2.20	-	-	-	22.95	0.85	-	6
Jun-26 14.50	0.38	-	-	-	20.94	0.29	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	28.69	-	-	10
Sep-25 8.50	-	-	-	-	27.89	-	-	300
Sep-25 8.75	-	-	-	-	27.50	-	-	50
Sep-25 9.00	-	-	-	-	27.10	-	-	50
Sep-25 9.50	-	-	-	-	26.31	-	-	10
Sep-25 11.00	-	-	-	-	23.92	-	-	80
Sep-25 11.50	-	-	-	-	23.13	-	-	5
Sep-25 12.00	-	-	-	-	22.33	-0.01	-	10
Oct-25 12.50	0.14	-	-	-	21.53	-0.26	-	2
Dec-25 8.75	-	-	-	-	26.62	-	-	1
Dec-25 9.00	-	-	-	-	26.27	-	-	500
Dec-25 9.50	0.01	-	-	-	25.57	-0.01	-	100
Dec-25 9.75	0.01	-	-	-	25.21	-0.01	-	25
Dec-25 11.00	0.07	-	-	-	23.45	-0.09	-	1
Dec-25 12.00	0.24	-	-	-	22.04	-0.25	-	13
Mar-26 10.00	0.05	-	-	-	23.42	-0.05	-	5
Jun-26 8.75	0.03	-	-	-	23.63	-0.03	-	1
Jun-26 11.00	0.28	-	-	-	21.73	-0.19	500	514
Jun-26 12.00	0.57	-	-	-	20.88	-0.34	-	12
Jun-26 14.00	1.66	-	-	-	19.83	-0.67	-	2
Sep-26 10.00	0.17	-	-	-	22.37	-0.11	-	1
Dec-27 12.50	1.57	-	-	-	21.26	-0.45	-	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	0.07	-	-	-	23.45	-0.09	-	1

	Previous Close	26.18		11/09/25
	NATURGY Close	26.28		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	6.29	-	-	-	27.19	1.00	-	4
Sep-25 26.00	0.47	-	-	-	19.43	0.65	-	10
Sep-25 27.00	0.07	-	-	-	18.56	0.17	-	45
Sep-25 28.00	-	-	-	-	17.85	0.01	-	26
Sep-25 29.00	-	-	-	-	17.14	-	-	2
Nov-25 27.00	0.76	-	-	-	24.47	0.42	-	1
Nov-25 28.00	0.42	-	-	-	23.73	0.28	-	3
Dec-25 20.00	6.35	-	-	-	28.73	0.99	-	1
Dec-25 25.00	1.84	-	-	-	22.57	0.71	-	50
Dec-25 26.00	1.20	-	-	-	21.34	0.56	-	15
Dec-25 27.00	0.71	-	-	-	20.54	0.40	-	16
Dec-25 28.00	0.39	-	-	-	19.91	0.26	-	28
Dec-25 29.00	0.19	-	-	-	19.27	0.15	-	248
Dec-25 30.00	0.08	-	-	-	18.64	0.07	-	13
Mar-26 24.00	2.90	-	-	-	23.05	0.74	-	149
Mar-26 26.00	1.59	1.61	1.61	1.61	20.94	0.54	2	5
Mar-26 27.00	1.12	-	-	-	20.31	0.43	-	40
Mar-26 28.00	0.75	-	-	-	19.84	0.33	-	30
Mar-26 29.00	0.48	-	-	-	19.37	0.24	-	2
Mar-26 30.00	0.30	-	-	-	18.90	0.17	-	5
Mar-26 32.00	0.09	-	-	-	17.97	0.06	-	2
Jun-26 25.00	2.38	-	-	-	22.71	0.63	-	270
Jun-26 26.00	1.82	-	-	-	21.82	0.53	-	55
Jun-26 27.00	1.36	-	-	-	21.30	0.44	-	75
Jun-26 28.00	0.99	-	-	-	20.92	0.36	-	26
Jun-26 31.00	0.33	-	-	-	19.77	0.16	-	10
Jun-26 32.00	0.20	-	-	-	19.39	0.11	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	-	-	-	-	31.33	-	-	50
Sep-25 18.50	-	-	-	-	28.10	-	-	1
Sep-25 20.00	-	-	-	-	26.15	-	-	5
Sep-25 21.00	-	-	-	-	24.86	-	-	200
Sep-25 22.00	-	-	-	-	23.57	-	-	4
Sep-25 23.00	-	-	-	-	22.27	-	-	1
Sep-25 24.00	-	-	-	-	20.98	-	-	25
Sep-25 25.00	0.01	-	-	-	19.69	-0.04	-	68
Sep-25 26.00	0.16	-	-	-	18.39	-0.34	-	6
Sep-25 27.00	0.77	-	-	-	17.52	-0.85	-	52
Sep-25 28.00	1.72	-	-	-	16.81	-1.00	-	10
Oct-25 23.00	0.01	-	-	-	20.86	-0.02	-	1
Oct-25 24.00	0.05	-	-	-	19.59	-0.06	-	1
Oct-25 25.00	0.15	-	-	-	18.32	-0.18	-	5
Oct-25 26.00	0.42	-	-	-	17.06	-0.40	-	27
Oct-25 27.00	0.95	-	-	-	16.17	-0.69	-	1
Nov-25 25.00	0.43	-	-	-	17.64	-0.32	-	4
Nov-25 26.00	0.82	-	-	-	16.38	-0.51	-	1
Dec-25 17.00	-	-	-	-	29.43	-	-	4
Dec-25 18.50	0.01	-	-	-	27.58	-0.01	-	1
Dec-25 19.50	0.02	-	-	-	26.35	-0.02	-	1
Dec-25 20.00	0.03	-	-	-	25.74	-0.02	-	127
Dec-25 22.00	0.12	-	-	-	23.28	-0.08	-	1
Dec-25 23.00	0.22	-	-	-	22.05	-0.14	-	13
Dec-25 24.00	0.39	-	-	-	20.82	-0.23	-	11
Dec-25 25.00	0.65	-	-	-	19.58	-0.35	-	106
Dec-25 26.00	1.05	1.07	1.07	1.07	18.35	-0.50	10	25
Dec-25 27.00	1.62	-	-	-	17.55	-0.67	-	8
Dec-25 34.00	8.12	-	-	-	13.11	-1.00	-	2
Mar-26 16.50	0.03	-	-	-	29.56	-0.01	-	1
Mar-26 18.50	0.07	-	-	-	27.45	-0.03	-	3
Mar-26 20.00	0.15	-	-	-	25.87	-0.07	-	246
Mar-26 21.00	0.23	-	-	-	24.82	-0.10	-	118
Mar-26 24.00	0.76	-	-	-	21.66	-0.28	-	4
Mar-26 27.00	2.00	-	-	-	18.92	-0.59	-	1
Jun-26 18.50	0.17	-	-	-	25.63	-0.06	-	1
Jun-26 21.00	0.44	-	-	-	23.41	-0.15	-	50
Jun-26 22.00	0.63	-	-	-	22.52	-0.20	-	11
Jun-26 24.00	1.16	-	-	-	20.74	-0.34	-	5
Jun-26 27.00	2.58	-	-	-	18.45	-0.62	-	10
Sep-26 19.00	0.32	-	-	-	23.94	-0.10	-	25
Sep-26 19.50	0.38	-	-	-	23.57	-0.12	-	25
Sep-26 20.00	0.45	-	-	-	23.20	-0.14	-	25
Sep-26 21.00	0.63	-	-	-	22.46	-0.18	-	26
Sep-26 22.00	0.85	-	-	-	21.73	-0.24	-	25
Sep-26 23.00	1.13	-	-	-	20.99	-0.30	-	25
Mar-27 26.00	2.92	-	-	-	18.69	-0.54	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	0.16	-	-	-	18.39	-0.34	-	1

	Previous Close	0.41		11/09/25
	OBRASCON HUARTE Close	0.39		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.06	-	-	-	45.93	0.74	-	10
Mar-26 0.30	0.11	-	-	-	44.65	0.85	-	10
Mar-26 0.39	0.05	-	-	-	44.27	0.59	-	50

	Previous Close	84.75		11/09/25
	PHARMA MAR Close	86.40		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 70.00	16.43	-	-	-	45.79	1.00	-	1
Sep-25 76.00	10.47	-	-	-	42.27	0.98	-	1
Sep-25 92.00	0.24	-	-	-	33.88	0.11	-	1
Sep-25 96.00	0.02	-	-	-	32.24	0.01	-	2
Sep-25 100.00	-	-	-	-	30.61	-	-	3
Dec-25 74.00	16.13	-	-	-	49.27	0.77	-	4
Dec-25 76.00	14.67	-	-	-	48.24	0.74	-	1
Dec-25 78.00	13.26	-	-	-	47.20	0.71	-	1
Dec-25 80.00	11.86	-	-	-	46.17	0.68	-	1
Dec-25 82.00	10.58	-	-	-	45.13	0.64	-	1
Dec-25 88.00	7.21	-	-	-	42.63	0.52	-	1
Dec-25 92.00	5.48	-	-	-	42.06	0.44	-	2
Dec-25 94.00	4.83	-	-	-	41.78	0.40	-	1
Dec-25 96.00	4.17	-	-	-	41.49	0.36	-	2
Dec-25 98.00	3.54	-	-	-	41.20	0.32	-	1
Dec-25 100.00	3.07	-	-	-	40.92	0.29	-	1
Mar-26 76.00	17.74	-	-	-	48.38	0.72	-	1
Mar-26 78.00	16.40	-	-	-	47.73	0.69	-	2
Mar-26 80.00	15.22	-	-	-	47.08	0.67	-	2
Mar-26 82.00	14.08	-	-	-	46.44	0.64	-	1
Mar-26 100.00	6.73	-	-	-	44.70	0.40	-	1
Jun-26 64.00	27.64	-	-	-	48.78	0.83	-	1
Jun-26 68.00	24.70	-	-	-	47.92	0.79	-	1
Jun-26 70.00	23.42	-	-	-	47.48	0.77	-	1
Jun-26 72.00	22.14	-	-	-	47.05	0.75	-	1
Jun-26 76.00	19.56	-	-	-	46.19	0.71	-	1
Jun-26 100.00	8.94	-	-	-	43.73	0.44	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 46.00	-	-	-	-	59.05	-	-	1
Sep-25 58.00	-	-	-	-	52.01	-	-	1
Sep-25 70.00	-	-	-	-	44.98	-	-	1
Sep-25 90.00	4.10	-	-	-	33.89	-0.78	-	1
Oct-25 90.00	6.40	-	-	-	40.16	-0.60	-	1
Dec-25 21.00	-	-	-	-	76.02	-	-	45
Dec-25 22.00	-	-	-	-	75.50	-	-	45
Dec-25 23.00	-	-	-	-	74.99	-	-	15
Dec-25 24.00	-	-	-	-	74.47	-	-	20
Dec-25 25.00	-	-	-	-	73.95	-	-	10
Dec-25 26.00	-	-	-	-	73.44	-	-	15
Dec-25 78.00	4.36	-	-	-	46.55	-0.29	-	4
Dec-25 84.00	6.43	-	-	-	43.45	-0.40	-	3
Dec-25 120.00	33.71	-	-	-	37.41	-0.96	-	1
Mar-26 27.00	0.04	-	-	-	63.85	-	-	5
Mar-26 80.00	7.97	-	-	-	46.67	-0.34	-	1
Mar-26 110.00	27.00	-	-	-	44.05	-0.72	-	1
Jun-26 78.00	8.97	-	-	-	46.04	-0.31	-	1

	Previous Close	14.79		11/09/25
	PUIG Close	14.50		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.50	-	-	-	-	26.52	-	-	55
Sep-25 17.00	-	-	-	-	25.95	-	-	9
Sep-25 17.50	-	-	-	-	25.39	-	-	60
Sep-25 19.00	-	-	-	-	23.70	-	-	16
Oct-25 16.00	0.09	-	-	-	28.16	0.15	-	5
Nov-25 16.50	0.15	-	-	-	27.79	0.17	-	5
Nov-25 18.00	0.02	-	-	-	26.14	0.04	-	10
Dec-25 19.00	0.02	-	-	-	26.49	0.03	-	1
Mar-26 19.00	0.25	-	-	-	31.94	0.16	-	1
Jun-26 13.00	2.44	-	-	-	31.51	0.73	-	17
Jun-26 14.00	1.84	-	-	-	30.80	0.63	-	14
Jun-26 16.00	0.99	1.30	1.30	1.30	30.06	0.42	2	12
Jun-26 19.00	0.32	0.45	0.45	0.45	29.30	0.18	10	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.07	-	-	-	28.60	-0.20	-	700
Sep-25 14.50	0.24	-	-	-	27.77	-0.49	-	25
Sep-25 15.00	0.56	-	-	-	27.21	-0.79	-	200
Sep-25 15.50	1.01	-	-	-	26.64	-0.96	-	9
Sep-25 16.00	1.50	1.25	1.25	1.25	26.08	-1.00	75	-
Oct-25 14.00	0.32	-	-	-	29.93	-0.33	-	15
Oct-25 15.00	0.80	0.65	0.65	0.65	28.55	-0.62	1	6
Oct-25 15.50	1.16	-	-	-	28.00	-0.76	-	2
Oct-25 16.00	1.56	-	-	-	27.44	-0.87	-	5
Nov-25 12.50	0.15	0.13	0.13	0.13	32.98	-0.13	5	5
Nov-25 13.00	0.24	0.15	0.15	0.15	32.15	-0.19	5	10
Nov-25 14.50	0.73	-	-	-	29.67	-0.47	-	2
Nov-25 15.00	1.00	-	-	-	29.12	-0.57	-	2
Nov-25 15.50	1.33	-	-	-	28.57	-0.67	-	5
Dec-25 12.50	0.24	0.14	0.14	0.14	33.07	-0.16	5	5
Dec-25 13.00	0.35	-	-	-	32.30	-0.22	-	1,540
Dec-25 13.50	0.49	0.36	0.36	0.36	31.53	-0.29	10	760
Dec-25 14.00	0.66	0.40	0.40	0.40	30.76	-0.37	5	5
Dec-25 14.50	0.87	-	-	-	29.99	-0.46	-	2
Dec-25 15.00	1.14	-	-	-	29.53	-0.55	-	2
Dec-25 15.50	1.46	-	-	-	29.07	-0.63	-	55
Dec-25 16.00	1.80	1.42	1.42	1.42	28.61	-0.72	10	29
Dec-25 16.50	2.19	-	-	-	28.15	-0.79	-	5
Dec-25 17.00	2.61	-	-	-	27.69	-0.86	-	30
Dec-25 17.50	3.05	-	-	-	27.23	-0.91	-	102
Dec-25 18.00	3.52	-	-	-	26.77	-0.95	21	-
Mar-26 14.50	1.30	-	-	-	32.84	-0.44	-	29
Mar-26 15.50	1.88	-	-	-	32.47	-0.56	-	1
Jun-26 12.00	0.58	-	-	-	31.75	-0.22	-	2,168
Jun-26 13.00	0.91	-	-	-	31.04	-0.31	-	10
Jun-26 13.50	1.12	-	-	-	30.68	-0.36	-	5
Jun-26 14.00	1.34	-	-	-	30.33	-0.41	-	6
Jun-26 15.00	1.88	-	-	-	29.84	-0.52	-	40
Jun-26 16.00	2.53	-	-	-	29.59	-0.62	-	100
Jun-26 16.50	2.88	-	-	-	29.46	-0.66	-	1
Jun-27 16.00	3.03	-	-	-	26.00	-0.57	-	311

	Previous Close	16.34		11/09/25
	REDEIA Close	16.43		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.50	0.12	-	-	-	15.28	0.44	-	1
Sep-25 17.00	0.01	-	-	-	15.21	0.07	-	1
Sep-25 18.00	-	-	-	-	15.07	-	-	14
Sep-25 18.50	-	-	-	-	15.00	-	-	28
Sep-25 19.00	-	-	-	-	14.93	-	-	1
Sep-25 21.00	-	-	-	-	14.64	-	-	20
Nov-25 17.00	0.27	-	-	-	16.08	0.35	-	5
Dec-25 15.50	1.20	-	-	-	16.54	0.78	-	5
Dec-25 16.00	0.85	-	-	-	16.39	0.66	-	45
Dec-25 16.50	0.57	-	-	-	16.25	0.52	-	10
Dec-25 17.00	0.36	-	-	-	16.19	0.38	-	15
Dec-25 17.50	0.21	-	-	-	16.13	0.26	-	44
Dec-25 18.00	0.12	-	-	-	16.07	0.16	-	18
Dec-25 18.50	0.06	-	-	-	16.01	0.09	-	3
Dec-25 19.50	0.01	-	-	-	15.89	0.02	-	1
Dec-25 20.00	0.01	-	-	-	15.83	0.01	-	1
Mar-26 16.00	0.95	1.10	1.10	1.10	15.09	0.64	3	3
Mar-26 16.50	0.68	-	-	-	14.98	0.52	-	50
Mar-26 17.00	0.47	-	-	-	14.94	0.40	-	1
Mar-26 17.50	0.31	-	-	-	14.90	0.30	-	8
Mar-26 18.00	0.20	-	-	-	14.86	0.21	-	2
Mar-26 18.50	0.12	-	-	-	14.82	0.14	-	10
Mar-26 19.50	0.04	-	-	-	14.74	0.06	-	2
Mar-26 20.00	0.02	-	-	-	14.70	0.03	-	1
Jun-26 16.50	0.82	-	-	-	14.46	0.52	-	15
Jun-26 17.50	0.44	-	-	-	14.42	0.34	-	1
Jun-26 18.00	0.31	-	-	-	14.40	0.26	-	10
Jun-26 18.50	0.22	-	-	-	14.38	0.20	-	1
Jun-26 19.00	0.14	-	-	-	14.36	0.14	-	10
Jun-26 20.00	0.06	-	-	-	14.32	0.07	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.50	-	-	-	-	13.88	-	-	2
Sep-25 15.50	-	-	-	-	13.57	-	-	3
Sep-25 16.00	0.01	-	-	-	13.42	-0.09	-	9
Sep-25 16.50	0.16	-	-	-	13.28	-0.58	-	12
Sep-25 17.00	0.57	-	-	-	13.21	-0.97	-	14
Sep-25 17.50	1.07	-	-	-	13.14	-1.00	-	1
Sep-25 18.50	2.07	-	-	-	13.00	-1.00	-	1
Sep-25 19.00	2.57	-	-	-	12.93	-1.00	-	5
Sep-25 20.00	3.57	-	-	-	12.78	-1.00	-	5
Oct-25 16.00	0.11	-	-	-	13.62	-0.25	-	5
Oct-25 16.50	0.30	-	-	-	13.49	-0.52	-	2
Nov-25 16.50	0.40	-	-	-	13.38	-0.50	-	1
Dec-25 14.00	0.01	-	-	-	16.14	-0.02	-	4
Dec-25 14.50	0.03	-	-	-	15.99	-0.06	-	50
Dec-25 15.00	0.08	-	-	-	15.84	-0.11	-	16
Dec-25 15.50	0.17	-	-	-	15.68	-0.21	-	2
Dec-25 16.00	0.31	-	-	-	15.53	-0.34	-	634
Dec-25 16.50	0.53	-	-	-	15.39	-0.49	-	35
Dec-25 17.00	0.82	-	-	-	15.33	-0.64	-	13
Dec-25 17.50	1.19	-	-	-	15.27	-0.78	-	10
Dec-25 18.00	1.61	-	-	-	15.21	-0.89	-	7
Mar-26 15.50	0.33	-	-	-	14.77	-0.29	-	4
Mar-26 16.00	0.52	-	-	-	14.66	-0.40	-	22
Mar-26 16.50	0.76	-	-	-	14.55	-0.51	-	5
Mar-26 17.00	1.06	-	-	-	14.51	-0.63	-	1
Mar-26 18.00	1.81	-	-	-	14.43	-0.82	-	10
Mar-26 20.00	3.65	-	-	-	14.27	-0.98	-	4
Jun-26 15.50	0.46	-	-	-	15.14	-0.31	-	3
Jun-26 16.00	0.66	-	-	-	15.07	-0.40	-	22
Sep-26 16.00	1.03	-	-	-	15.49	-0.49	-	1
Dec-26 18.00	2.44	-	-	-	15.31	-0.75	-	1
Dec-28 13.00	0.79	-	-	-	16.31	-0.27	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 14.50	2.00	-	-	-	15.42	0.87	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.52	-	-	-	15.39	-0.48	-	5
Dec-25 18.00	1.57	-	-	-	15.21	-0.85	-	4

	Previous Close	14.55		11/09/25
	REPSOL Close	14.51		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w2 14.50	0.07	-	-	-	20.97	0.53	-	30
Sep-25 11.00	3.51	-	-	-	30.20	1.00	-	4
Sep-25 11.50	3.01	-	-	-	28.88	1.00	-	100
Sep-25 12.00	2.52	-	-	-	27.56	1.00	-	12
Sep-25 12.50	2.02	-	-	-	26.24	1.00	-	159
Sep-25 13.00	1.52	-	-	-	24.92	1.00	-	422
Sep-25 13.50	1.02	1.06	1.14	1.06	23.60	0.98	11	7,973
Sep-25 14.00	0.55	0.60	0.68	0.60	22.28	0.87	10	935
Sep-25 14.50	0.19	-	-	-	20.96	0.52	-	5,115
Sep-25 15.00	0.03	-	-	-	20.11	0.14	-	226
Sep-25 15.50	-	-	-	-	19.27	0.01	-	125
Sep-25 16.50	-	-	-	-	17.59	-	-	100
Sep-25 17.00	-	-	-	-	16.75	-	-	74
Sep-25 17.50	-	-	-	-	15.92	-	-	156
Oct-25 12.50	2.05	-	-	-	25.47	0.97	-	3
Oct-25 13.50	1.12	-	-	-	22.97	0.85	-	5
Oct-25 14.00	0.72	-	-	-	21.72	0.72	-	5
Oct-25 14.50	0.39	-	-	-	20.47	0.53	-	24
Oct-25 15.00	0.18	0.20	0.20	0.20	19.63	0.32	5	78
Nov-25 13.50	1.27	-	-	-	23.86	0.78	-	150
Nov-25 14.50	0.58	-	-	-	21.40	0.54	-	10
Nov-25 15.00	0.35	-	-	-	20.63	0.39	-	67
Nov-25 15.50	0.19	0.20	0.20	0.20	19.86	0.25	4	43
Nov-25 16.50	0.03	-	-	-	18.32	0.07	-	2
Dec-25 8.00	6.55	-	-	-	37.15	1.00	-	20
Dec-25 9.00	5.56	-	-	-	34.81	1.00	-	1
Dec-25 10.50	4.08	-	-	-	31.30	0.98	-	2
Dec-25 11.50	3.12	-	-	-	28.95	0.95	-	234
Dec-25 12.00	2.65	-	-	-	27.78	0.92	-	21,173
Dec-25 12.50	2.20	-	-	-	26.61	0.88	-	410
Dec-25 13.00	1.77	-	-	-	25.44	0.83	-	17,404
Dec-25 13.50	1.37	-	-	-	24.27	0.75	-	119
Dec-25 14.00	1.02	-	-	-	23.10	0.66	-	6,175
Dec-25 14.50	0.70	-	-	-	21.92	0.54	-	409
Dec-25 15.00	0.47	0.48	0.48	0.48	21.26	0.42	5	403
Dec-25 15.50	0.29	-	-	-	20.60	0.31	-	206
Dec-25 16.00	0.17	-	-	-	19.95	0.20	-	121
Dec-25 16.50	0.09	-	-	-	19.29	0.12	-	100
Dec-25 17.50	0.01	-	-	-	17.98	0.03	-	20
Dec-25 18.00	-	-	-	-	17.33	0.01	-	65
Dec-25 18.50	-	-	-	-	16.68	-	-	2
Dec-25 19.00	-	-	-	-	16.02	-	-	5
Mar-26 10.00	4.59	-	-	-	31.53	0.98	-	5
Mar-26 10.50	4.11	-	-	-	30.51	0.97	-	2
Mar-26 11.00	3.63	-	-	-	29.49	0.95	-	7
Mar-26 12.00	2.72	-	-	-	27.44	0.89	-	14
Mar-26 12.50	2.28	-	-	-	26.42	0.85	-	150
Mar-26 13.00	1.88	-	-	-	25.40	0.79	-	288
Mar-26 13.50	1.50	-	-	-	24.38	0.72	-	165
Mar-26 14.00	1.15	-	-	-	23.35	0.64	-	528
Mar-26 14.50	0.85	-	-	-	22.33	0.54	-	109
Mar-26 15.00	0.61	-	-	-	21.62	0.44	-	100
Mar-26 15.50	0.42	-	-	-	20.92	0.34	-	441
Mar-26 16.00	0.27	-	-	-	20.22	0.25	-	104
Mar-26 16.50	0.16	-	-	-	19.52	0.17	-	335
Mar-26 17.00	0.09	-	-	-	18.82	0.11	-	1
Mar-26 18.00	0.02	-	-	-	17.42	0.03	-	1
Jun-26 9.00	5.57	5.74	5.74	5.74	32.00	0.99	1	2
Jun-26 10.00	4.60	-	-	-	30.07	0.98	-	2
Jun-26 11.00	3.65	-	-	-	28.14	0.94	-	90
Jun-26 12.00	2.76	-	-	-	26.21	0.87	-	103
Jun-26 12.50	2.34	-	-	-	25.25	0.82	-	19
Jun-26 13.00	1.95	-	-	-	24.28	0.76	-	800
Jun-26 14.00	1.25	-	-	-	22.35	0.61	-	2,846
Jun-26 14.50	0.97	-	-	-	21.39	0.53	-	70
Jun-26 15.00	0.74	-	-	-	20.98	0.44	-	66
Jun-26 15.50	0.55	-	-	-	20.57	0.36	-	50
Jun-26 16.00	0.41	-	-	-	20.17	0.29	-	200
Jun-26 16.50	0.29	-	-	-	19.77	0.23	-	110
Jun-26 18.00	0.09	-	-	-	18.56	0.09	-	200
Sep-26 7.00	7.55	-	-	-	36.18	1.00	-	1
Sep-26 11.50	3.21	-	-	-	27.70	0.90	-	15
Sep-26 12.00	2.78	-	-	-	26.76	0.86	-	25
Sep-26 12.50	2.37	-	-	-	25.82	0.81	-	10
Sep-26 13.00	1.99	-	-	-	24.87	0.75	-	27
Sep-26 14.00	1.32	-	-	-	22.99	0.60	-	4
Sep-26 15.00	0.81	-	-	-	21.58	0.45	-	374
Sep-26 15.50	0.62	-	-	-	21.12	0.37	-	25
Dec-26 7.00	7.55	-	-	-	34.19	1.00	-	1
Dec-26 10.00	4.60	-	-	-	29.30	0.97	-	208
Dec-26 10.50	4.13	-	-	-	28.48	0.95	-	10
Dec-26 11.00	3.67	-	-	-	27.67	0.92	-	7,513
Dec-26 11.50	3.23	-	-	-	26.85	0.89	-	40
Dec-26 12.00	2.81	-	-	-	26.03	0.84	-	192
Dec-26 12.50	2.41	-	-	-	25.22	0.79	-	25
Dec-26 13.00	2.05	-	-	-	24.40	0.73	-	50
Dec-26 13.50	1.70	-	-	-	23.59	0.66	-	80
Dec-26 14.00	1.40	1.31	1.31	1.31	22.77	0.59	1	19,223
Dec-26 15.00	0.91	-	-	-	21.55	0.45	-	2
Dec-26 15.50	0.72	-	-	-	21.14	0.38	-	3,000
Dec-26 16.00	0.57	-	-	-	20.74	0.32	-	1
Mar-27 11.50	3.22	-	-	-	26.61	0.89	-	50
Mar-27 13.00	2.04	-	-	-	24.40	0.73	-	20
Mar-27 13.50	1.72	-	-	-	23.66	0.66	-	25
Mar-27 14.00	1.42	-	-	-	22.93	0.59	-	350
Jun-27 10.00	4.60	-	-	-	28.54	0.97	-	15
Jun-27 10.50	4.12	-	-	-	27.87	0.95	-	15
Jun-27 11.00	3.67	-	-	-	27.19	0.92	-	11
Jun-27 11.50	3.24	-	-	-	26.51	0.88	-	75
Jun-27 12.00	2.84	-	-	-	25.83	0.83	-	350
Jun-27 12.50	2.45	-	-	-	25.15	0.77	-	50
Jun-27 13.00	2.11	-	-	-	24.48	0.71	-	117
Jun-27 13.50	1.79	-	-	-	23.80	0.64	-	27
Jun-27 14.00	1.50	-	-	-	23.12	0.58	-	25
Jun-27 14.50	1.24	-	-	-	22.44	0.51	-	5,050
Jun-27 15.00	1.04	-	-	-	22.05	0.45	-	75
Jun-27 15.50	0.85	-	-	-	21.66	0.39	-	50
Jun-27 17.00	0.45	-	-	-	20.49	0.25	-	10
Sep-27 12.50	2.45	-	-	-	25.42	0.77	-	50
Sep-27 13.00	2.11	-	-	-	24.80	0.71	-	50
Dec-27 10.50	4.13	-	-	-	28.12	0.95	-	19
Dec-27 11.00	3.68	-	-	-	27.56	0.91	-	10,003
Dec-27 11.50	3.26	-	-	-	27.00	0.87	-	16
Dec-27 12.00	2.88	-	-	-	26.44	0.81	-	4
Dec-27 12.50	2.51	-	-	-	25.87	0.75	-	50
Dec-27 13.00	2.19	-	-	-	25.31	0.69	-	30
Dec-27 14.00	1.62	-	-	-	24.18	0.57	-	5,200
Dec-27 14.50	1.39	-	-	-	23.62	0.51	-	2,100
Dec-27 15.00	1.19	-	-	-	23.29	0.46	-	150
Dec-27 15.50	1.01	-	-	-	22.97	0.41	-	100
Dec-27 16.50	0.73	-	-	-	22.33	0.32	-	20
Dec-27 17.00	0.61	-	-	-	22.01	0.28	-	2
Dec-27 17.50	0.51	-	-	-	21.69	0.25	-	2
Dec-28 10.00	4.62	-	-	-	31.46	0.96	-	10,000
Dec-29 8.50	6.05	-	-	-	32.96	1.00	-	2
Dec-29 10.00	4.59	-	-	-	32.03	0.97	-	210
Dec-29 11.50	3.39	-	-	-	31.10	0.80	-	1
Dec-29 12.00	3.10	-	-	-	30.79	0.75	-	1
Dec-29 12.50	2.82	-	-	-	30.48	0.69	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.50	-	-	-	-	39.95	-	-	150
Sep-25 8.00	-	-	-	-	38.63	-	-	4
Sep-25 8.25	-	-	-	-	37.97	-	-	1
Sep-25 8.75	-	-	-	-	36.65	-	-	8
Sep-25 9.00	-	-	-	-	35.99	-	-	15
Sep-25 9.25	-	-	-	-	35.33	-	-	41
Sep-25 9.50	-	-	-	-	34.67	-	-	211
Sep-25 9.75	-	-	-	-	34.01	-	-	101
Sep-25 10.00	-	-	-	-	33.34	-	-	608
Sep-25 10.50	-	-	-	-	32.02	-	-	194
Sep-25 11.00	-	-	-	-	30.70	-	-	3,007
Sep-25 11.50	-	-	-	-	29.38	-	-	138
Sep-25 12.00	-	-	-	-	28.06	-	-	865
Sep-25 12.50	-	-	-	-	26.74	-	-	15,468
Sep-25 13.00	-	-	-	-	25.42	-	-	106
Sep-25 13.50	-	-	-	-	24.10	-0.02	-	174
Sep-25 14.00	0.04	-	-	-	22.78	-0.14	-	180
Sep-25 14.50	0.18	0.10	0.10	0.10	21.46	-0.48	1	11
Sep-25 21.00	6.49	-	-	-	10.55	-1.00	-	2
Sep-25 w4 14.00	0.07	-	-	-	21.69	-0.20	-	6
Oct-25 w1 14.50	0.27	-	-	-	20.00	-0.48	-	5
Oct-25 12.00	-	-	-	-	26.34	-0.01	-	1
Oct-25 12.50	0.01	-	-	-	25.08	-0.03	-	15
Oct-25 13.00	0.03	-	-	-	23.83	-0.06	-	7
Oct-25 13.50	0.08	-	-	-	22.58	-0.14	-	40
Oct-25 14.00	0.17	0.17	0.17	0.17	21.33	-0.28	7	54
Oct-25 14.50	0.35	0.26	0.26	0.26	20.08	-0.47	1	10
Oct-25 16.00	1.49	1.30	1.30	1.30	17.59	-0.98	6	18
Nov-25 12.00	0.04	-	-	-	26.97	-0.05	-	1
Nov-25 12.50	0.07	-	-	-	25.74	-0.08	-	3
Nov-25 13.00	0.12	-	-	-	24.51	-0.14	-	2
Nov-25 13.50	0.20	-	-	-	23.28	-0.22	-	1
Nov-25 14.00	0.32	-	-	-	22.05	-0.33	-	1
Nov-25 15.00	0.78	-	-	-	20.05	-0.62	-	3
Dec-25 7.00	-	-	-	-	38.96	-	-	765
Dec-25 7.75	-	-	-	-	37.20	-	-	10
Dec-25 8.00	-	-	-	-	36.61	-	-	66
Dec-25 8.50	-	-	-	-	35.44	-	-	43
Dec-25 9.00	-	-	-	-	34.27	-	-	157
Dec-25 9.25	-	-	-	-	33.69	-	-	204
Dec-25 9.50	-	-	-	-	33.10	-	-	30
Dec-25 9.75	0.01	-	-	-	32.51	-0.01	-	822
Dec-25 10.00	0.01	-	-	-	31.93	-0.01	-	10,653
Dec-25 10.50	0.01	-	-	-	30.76	-0.02	-	22,551
Dec-25 11.00	0.03	-	-	-	29.58	-0.03	-	41,984
Dec-25 11.50	0.05	-	-	-	28.41	-0.05	-	5,342
Dec-25 12.00	0.07	-	-	-	27.24	-0.08	-	13,775
Dec-25 12.50	0.12	-	-	-	26.07	-0.12	-	15,200
Dec-25 13.00	0.18	-	-	-	24.90	-0.17	-	144
Dec-25 13.50	0.28	-	-	-	23.73	-0.25	-	153
Dec-25 14.00	0.42	-	-	-	22.56	-0.35	-	10
Dec-25 14.50	0.61	-	-	-	21.38	-0.46	-	196
Dec-25 15.00	0.87	-	-	-	20.72	-0.59	-	25
Dec-25 15.50	1.20	-	-	-	20.06	-0.71	-	2
Mar-26 7.50	-	-	-	-	33.89	-	-	8
Mar-26 7.75	0.01	-	-	-	33.38	-	-	3
Mar-26 8.00	0.01	-	-	-	32.87	-0.01	-	3
Mar-26 8.50	0.01	-	-	-	31.85	-0.01	-	10
Mar-26 8.75	0.02	-	-	-	31.34	-0.01	-	7
Mar-26 9.00	0.02	-	-	-	30.83	-0.02	-	62
Mar-26 9.25	0.03	-	-	-	30.31	-0.02	-	172
Mar-26 9.50	0.03	-	-	-	29.80	-0.03	-	22
Mar-26 9.75	0.04	-	-	-	29.29	-0.03	-	7
Mar-26 10.00	0.05	-	-	-	28.78	-0.04	-	522
Mar-26 10.50	0.07	-	-	-	27.76	-0.06	-	1,707
Mar-26 11.00	0.11	-	-	-	26.74	-0.08	-	5,463
Mar-26 11.50	0.16	-	-	-	25.71	-0.11	-	481
Mar-26 12.00	0.22	-	-	-	24.69	-0.16	-	161
Mar-26 12.50	0.32	-	-	-	23.67	-0.21	-	188
Mar-26 13.00	0.43	-	-	-	22.65	-0.28	-	22
Mar-26 13.50	0.58	-	-	-	21.63	-0.36	-	44
Mar-26 14.00	0.76	-	-	-	20.60	-0.45	-	33
Mar-26 15.00	1.30	-	-	-	18.87	-0.65	-	100
Mar-26 16.00	2.03	-	-	-	17.47	-0.83	-	101
Jun-26 8.25	0.03	-	-	-	31.46	-0.02	-	25
Jun-26 9.00	0.05	-	-	-	30.01	-0.03	-	20
Jun-26 9.25	0.06	-	-	-	29.53	-0.04	-	20
Jun-26 9.75	0.08	-	-	-	28.57	-0.05	-	1
Jun-26 10.00	0.10	-	-	-	28.08	-0.06	-	5,610
Jun-26 10.50	0.14	-	-	-	27.12	-0.08	-	3,052
Jun-26 11.00	0.19	-	-	-	26.15	-0.11	-	8,958
Jun-26 11.50	0.25	-	-	-	25.19	-0.14	-	110
Jun-26 12.00	0.34	-	-	-	24.22	-0.19	-	15,311
Jun-26 12.50	0.44	-	-	-	23.26	-0.24	-	399
Jun-26 13.00	0.57	-	-	-	22.29	-0.30	-	222
Jun-26 14.00	0.90	-	-	-	20.36	-0.44	-	110
Jun-26 14.50	1.14	-	-	-	19.40	-0.53	-	104
Jun-26 15.00	1.43	-	-	-	18.99	-0.61	-	100
Jun-26 16.50	2.54	-	-	-	17.78	-0.84	-	1
Sep-26 6.75	0.02	-	-	-	32.87	-0.01	-	2
Sep-26 10.50	0.24	-	-	-	25.80	-0.12	-	4
Sep-26 11.50	0.40	-	-	-	23.92	-0.20	-	51
Sep-26 12.00	0.51	-	-	-	22.98	-0.24	-	75
Sep-26 12.50	0.64	-	-	-	22.04	-0.30	-	75
Sep-26 13.00	0.79	-	-	-	21.09	-0.36	-	1
Sep-26 13.50	0.97	-	-	-	20.15	-0.43	-	1
Sep-26 14.00	1.19	-	-	-	19.21	-0.50	-	40
Dec-26 8.00	0.07	-	-	-	29.05	-0.03	-	9,500
Dec-26 8.75	0.11	-	-	-	27.82	-0.05	-	1
Dec-26 9.00	0.13	-	-	-	27.42	-0.06	-	13,015
Dec-26 9.50	0.17	-	-	-	26.60	-0.08	-	750
Dec-26 10.00	0.23	-	-	-	25.79	-0.11	-	34,060
Dec-26 10.50	0.29	-	-	-	24.97	-0.13	-	1,000
Dec-26 11.00	0.37	-	-	-	24.16	-0.17	-	15,621
Dec-26 11.50	0.47	-	-	-	23.34	-0.21	-	3,190
Dec-26 12.00	0.59	-	-	-	22.52	-0.25	-	15,760
Dec-26 12.50	0.72	-	-	-	21.71	-0.30	-	110
Dec-26 13.00	0.89	-	-	-	20.89	-0.36	-	12,000
Dec-26 13.50	1.07	-	-	-	20.08	-0.43	-	1
Dec-26 14.00	1.30	-	-	-	19.26	-0.49	-	1
Dec-26 14.50	1.54	-	-	-	18.45	-0.57	-	25
Dec-26 15.00	1.85	-	-	-	18.04	-0.64	-	4,000
Dec-26 19.50	5.70	-	-	-	14.42	-0.99	-	5
Mar-27 7.25	0.05	-	-	-	28.61	-0.03	-	4
Mar-27 8.00	0.09	-	-	-	27.51	-0.04	-	1
Mar-27 10.00	0.30	-	-	-	24.57	-0.13	-	245
Mar-27 11.50	0.61	-	-	-	22.37	-0.25	-	216
Mar-27 12.00	0.74	-	-	-	21.63	-0.29	-	210
Mar-27 12.50	0.91	-	-	-	20.90	-0.35	-	401
Mar-27 14.00	1.54	-	-	-	18.69	-0.53	-	75
Mar-27 14.50	1.82	-	-	-	17.95	-0.60	-	100
Mar-27 15.00	2.14	-	-	-	17.57	-0.66	-	50
Jun-27 8.00	0.11	-	-	-	26.55	-0.05	-	25,000
Jun-27 9.50	0.26	-	-	-	24.52	-0.11	-	40
Jun-27 11.50	0.66	-	-	-	21.81	-0.25	-	79
Jun-27 12.00	0.79	-	-	-	21.13	-0.30	-	208
Jun-27 12.50	0.96	-	-	-	20.45	-0.35	-	200
Jun-27 13.00	1.14	-	-	-	19.78	-0.40	-	5,015
Jun-27 13.50	1.37	-	-	-	19.10	-0.46	-	183
Jun-27 14.00	1.60	-	-	-	18.42	-0.53	-	35
Sep-27 10.50	0.54	-	-	-	22.67	-0.20	-	100
Sep-27 11.00	0.67	-	-	-	22.05	-0.24	-	100
Sep-27 11.50	0.81	-	-	-	21.43	-0.29	-	100
Sep-27 12.00	0.98	-	-	-	20.81	-0.34	-	103
Sep-27 14.00	1.88	-	-	-	18.33	-0.56	-	25
Dec-27 7.75	0.13	-	-	-	24.98	-0.06	-	234
Dec-27 8.00	0.16	-	-	-	24.70	-0.07	-	23,000
Dec-27 9.00	0.28	-	-	-	23.57	-0.11	-	7,002
Dec-27 9.75	0.40	-	-	-	22.73	-0.15	-	40
Dec-27 10.00	0.45	-	-	-	22.45	-0.17	-	11,000
Dec-27 10.50	0.55	-	-	-	21.88	-0.20	-	12,938
Dec-27 11.00	0.69	-	-	-	21.32	-0.24	-	27,629
Dec-27 12.00	1.01	1.17	1.17	1.17	20.20	-0.34	1	1
Dec-27 13.00	1.41	-	-	-	19.07	-0.44	-	231
Dec-27 14.00	1.91	-	-	-	17.94	-0.55	-	15,000
Dec-27 15.00	2.52	-	-	-	17.05	-0.67	-	7,004
Dec-28 9.00	0.64	-	-	-	25.72	-0.17	-	14,000
Dec-28 10.00	0.94	-	-	-	24.92	-0.24	-	10,000
Dec-28 11.50	1.49	-	-	-	23.71	-0.34	-	1,000
Jun-29 11.00	1.54	-	-	-	24.79	-0.33	-	140
Dec-29 7.75	0.61	-	-	-	27.03	-0.15	-	30,000
Dec-29 8.00	0.67	-	-	-	26.88	-0.16	-	17,000
Dec-29 11.00	1.75	-	-	-	25.02	-0.34	-	20,000
Dec-29 11.50	1.99	-	-	-	24.71	-0.37	-	17,000
Dec-29 12.50	2.49	-	-	-	24.09	-0.44	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.50	3.01	-	-	-	28.88	1.00	-	6
Sep-25 12.00	2.52	-	-	-	27.56	1.00	-	15
Sep-25 12.50	2.02	-	-	-	26.24	1.00	-	10
Sep-25 13.00	1.52	-	-	-	24.92	1.00	-	34
Sep-25 13.00	1.52	-	-	-	24.92	1.00	-	275
Sep-25 14.00	0.55	-	-	-	22.28	0.87	-	10
Sep-25 14.50	0.19	-	-	-	20.96	0.52	-	1
Oct-25 12.00	2.54	-	-	-	26.73	0.99	-	10
Oct-25 13.50	1.12	-	-	-	22.97	0.85	-	20
Oct-25 15.00	0.18	-	-	-	19.63	0.32	-	4
Dec-25 9.50	5.07	-	-	-	33.64	0.99	-	2
Dec-25 10.00	4.57	-	-	-	32.47	0.98	-	1
Dec-25 14.00	1.02	-	-	-	23.10	0.65	-	6
Dec-25 15.50	0.29	-	-	-	20.60	0.30	-	3,009
Mar-26 9.00	5.14	-	-	-	33.58	0.97	-	11
Mar-26 9.50	4.66	-	-	-	32.55	0.95	-	1
Mar-26 10.00	4.19	-	-	-	31.53	0.94	-	2
Mar-26 11.00	3.28	-	-	-	29.49	0.89	-	7
Mar-26 14.00	1.02	-	-	-	23.35	0.55	-	49
Jun-26 16.00	0.40	-	-	-	20.17	0.28	-	3
Dec-26 17.00	0.32	-	-	-	19.94	0.20	-	7
Dec-27 12.00	2.48	-	-	-	26.44	0.64	-	15,000
Dec-27 16.00	0.82	-	-	-	22.65	0.33	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	-	-	-	-	32.02	-	-	1
Sep-25 11.00	-	-	-	-	30.70	-	-	457
Sep-25 11.00	-	-	-	-	30.70	-	-	275
Sep-25 12.50	-	-	-	-	26.74	-	-	186
Sep-25 13.00	-	-	-	-	25.42	-	-	15
Sep-25 13.50	-	-	-	-	24.10	-0.02	-	11
Dec-25 9.00	-	-	-	-	34.27	-	-	50
Dec-25 9.50	-	-	-	-	33.10	-0.01	-	1
Dec-25 11.00	0.03	-	-	-	29.58	-0.03	-	20
Dec-25 11.50	0.04	-	-	-	28.41	-0.05	-	3,009
Dec-25 13.00	0.19	-	-	-	24.90	-0.17	-	1
Dec-25 13.50	0.28	-	-	-	23.73	-0.25	-	370
Dec-25 17.50	2.91	-	-	-	17.44	-0.97	-	2
Mar-26 9.50	0.03	-	-	-	29.80	-0.03	-	2
Mar-26 9.75	0.04	-	-	-	29.29	-0.03	-	1
Mar-26 11.00	0.11	-	-	-	26.74	-0.08	-	7
Jun-26 12.00	0.33	-	-	-	24.22	-0.18	-	13
Jun-26 13.00	0.56	-	-	-	22.29	-0.29	-	15
Jun-26 15.00	1.39	-	-	-	18.99	-0.58	-	1
Dec-26 10.00	0.22	-	-	-	25.79	-0.10	-	7
Dec-26 11.00	0.36	-	-	-	24.16	-0.16	-	1
Mar-27 11.50	0.60	-	-	-	22.37	-0.24	-	1

	Previous Close	3.63		11/09/25
	SACYR Close	3.66		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.68	-	-	-	18.19	0.99	-	70
Dec-25 3.10	0.58	-	-	-	18.14	0.97	-	20
Dec-25 3.20	0.49	-	-	-	18.10	0.94	-	10
Dec-25 3.30	0.40	-	-	-	18.05	0.88	-	10
Mar-26 3.10	0.59	-	-	-	18.67	0.93	-	5
Mar-26 3.30	0.42	-	-	-	18.58	0.83	-	10
Mar-26 3.50	0.28	-	-	-	18.49	0.68	-	10
Mar-26 3.60	0.22	-	-	-	18.45	0.59	-	10
Jun-26 3.20	0.53	-	-	-	19.34	0.83	-	10
Jun-26 3.70	0.22	-	-	-	19.13	0.50	-	10
Jun-26 3.80	0.18	-	-	-	19.13	0.44	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	-	-	-	-	21.34	-0.03	-	10
Dec-25 3.80	0.23	-	-	-	21.04	-0.60	-	6
Jun-26 3.60	0.25	-	-	-	21.65	-0.45	-	10

	Previous Close	8.48		11/09/25
	SANTANDER Close	8.54		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.40	4.14	-	-	-	52.33	1.00	-	20
Sep-25 4.50	4.04	-	-	-	51.72	1.00	-	15
Sep-25 4.60	3.94	-	-	-	51.11	1.00	-	105
Sep-25 4.70	3.84	-	-	-	50.51	1.00	-	4
Sep-25 4.80	3.74	-	-	-	49.90	1.00	-	18
Sep-25 4.90	3.64	-	-	-	49.29	1.00	-	15
Sep-25 5.00	3.54	-	-	-	48.68	1.00	-	25,005
Sep-25 5.25	3.29	-	-	-	47.16	1.00	-	13
Sep-25 5.50	3.04	-	-	-	45.63	1.00	-	88
Sep-25 5.75	2.79	-	-	-	44.11	1.00	-	10
Sep-25 6.00	2.54	-	-	-	42.59	1.00	-	15,002
Sep-25 6.25	2.29	-	-	-	41.07	1.00	-	150
Sep-25 6.50	2.04	-	-	-	39.55	1.00	-	25,185
Sep-25 6.75	1.79	-	-	-	38.02	1.00	-	27
Sep-25 7.25	1.29	-	-	-	34.98	1.00	-	1,570
Sep-25 7.50	1.04	-	-	-	33.46	1.00	-	560
Sep-25 7.75	0.80	-	-	-	31.94	0.98	-	52
Sep-25 8.00	0.56	-	-	-	30.41	0.93	-	22
Sep-25 8.25	0.34	-	-	-	28.89	0.80	-	114
Sep-25 8.50	0.16	0.14	0.14	0.10	27.37	0.56	7	324
Sep-25 8.75	0.06	-	-	-	26.93	0.28	-	5
Sep-25 9.00	0.02	-	-	-	26.71	0.10	-	100
Sep-25 9.25	-	-	-	-	26.48	0.02	-	3
Oct-25 6.25	2.30	-	-	-	39.72	1.00	-	30
Oct-25 7.50	1.09	-	-	-	32.45	0.91	-	14
Oct-25 7.75	0.87	0.84	0.84	0.84	31.00	0.86	1	1
Oct-25 8.00	0.66	-	-	-	29.55	0.78	-	504
Oct-25 8.25	0.48	-	-	-	28.09	0.68	-	4
Oct-25 8.50	0.32	-	-	-	26.64	0.55	-	272
Oct-25 8.75	0.20	-	-	-	26.21	0.41	-	43
Nov-25 8.00	0.75	-	-	-	31.24	0.72	-	6
Nov-25 8.75	0.30	-	-	-	27.88	0.44	-	10
Nov-25 9.00	0.21	-	-	-	27.66	0.34	-	10
Nov-25 9.25	0.15	-	-	-	27.43	0.26	-	10
Dec-25 3.90	4.65	-	-	-	54.92	1.00	-	2
Dec-25 4.00	4.55	-	-	-	54.36	1.00	-	25,001
Dec-25 4.10	4.45	-	-	-	53.80	1.00	-	6
Dec-25 4.20	4.35	-	-	-	53.24	1.00	-	10,001
Dec-25 4.40	4.15	-	-	-	52.11	1.00	-	168
Dec-25 4.50	4.05	-	-	-	51.55	1.00	-	15,500
Dec-25 4.60	3.95	-	-	-	50.99	1.00	-	155
Dec-25 4.80	3.75	-	-	-	49.86	1.00	-	622
Dec-25 4.90	3.66	-	-	-	49.30	1.00	-	16
Dec-25 5.00	3.56	-	-	-	48.74	1.00	-	10,003
Dec-25 5.25	3.31	-	-	-	47.34	0.99	-	35
Dec-25 5.50	3.06	-	-	-	45.93	0.99	-	187
Dec-25 5.75	2.82	-	-	-	44.53	0.98	-	245
Dec-25 6.00	2.57	-	-	-	43.12	0.97	-	1,337
Dec-25 6.25	2.33	-	-	-	41.72	0.96	-	10,030
Dec-25 6.50	2.09	-	-	-	40.31	0.94	-	32
Dec-25 6.75	1.86	-	-	-	38.91	0.92	-	184
Dec-25 7.00	1.64	-	-	-	37.50	0.89	-	62
Dec-25 7.25	1.42	-	-	-	36.10	0.85	-	180
Dec-25 7.50	1.21	-	-	-	34.69	0.81	-	45,050
Dec-25 7.75	1.01	-	-	-	33.29	0.75	-	304
Dec-25 8.00	0.82	-	-	-	31.88	0.69	-	50,228
Dec-25 8.25	0.65	-	-	-	30.48	0.62	-	1,767
Dec-25 8.50	0.50	-	-	-	29.07	0.53	-	189
Dec-25 8.75	0.38	-	-	-	28.65	0.45	-	64
Dec-25 9.00	0.29	-	-	-	28.43	0.37	-	30
Dec-25 9.25	0.22	-	-	-	28.20	0.30	-	11
Mar-26 3.60	4.95	4.88	4.88	4.88	50.24	1.00	1	215
Mar-26 4.00	4.55	-	-	-	48.55	1.00	-	11
Mar-26 4.20	4.35	-	-	-	47.71	1.00	-	25
Mar-26 4.40	4.15	-	-	-	46.86	1.00	-	10
Mar-26 4.60	3.96	-	-	-	46.02	1.00	-	14
Mar-26 4.70	3.86	-	-	-	45.60	0.99	-	25
Mar-26 4.80	3.76	-	-	-	45.18	0.99	-	25
Mar-26 4.90	3.66	-	-	-	44.76	0.99	-	25
Mar-26 5.00	3.56	-	-	-	44.34	0.99	-	42
Mar-26 5.50	3.08	-	-	-	42.23	0.97	-	1
Mar-26 5.75	2.84	-	-	-	41.17	0.95	-	15
Mar-26 6.00	2.61	-	-	-	40.12	0.93	-	29
Mar-26 6.25	2.39	-	-	-	39.07	0.91	-	31
Mar-26 6.50	2.17	-	-	-	38.01	0.88	-	75
Mar-26 6.75	1.95	-	-	-	36.96	0.85	-	300
Mar-26 7.00	1.75	-	-	-	35.91	0.82	-	7,820
Mar-26 7.25	1.55	-	-	-	34.85	0.78	-	150
Mar-26 7.50	1.37	-	-	-	33.80	0.74	-	40
Mar-26 7.75	1.19	-	-	-	32.74	0.70	-	10
Mar-26 8.00	1.02	-	-	-	31.69	0.65	-	568
Mar-26 8.25	0.87	-	-	-	30.64	0.60	-	163
Mar-26 8.50	0.72	-	-	-	29.58	0.54	-	1,484
Mar-26 8.75	0.61	-	-	-	29.24	0.49	-	5
Mar-26 9.00	0.50	-	-	-	29.03	0.43	-	10
Jun-26 3.10	5.45	-	-	-	48.53	1.00	-	3
Jun-26 3.70	4.85	-	-	-	46.42	1.00	-	100
Jun-26 4.30	4.25	-	-	-	44.32	1.00	-	22
Jun-26 4.60	3.96	-	-	-	43.26	0.99	-	5
Jun-26 4.80	3.76	-	-	-	42.56	0.99	-	25
Jun-26 4.90	3.66	-	-	-	42.21	0.98	-	1
Jun-26 5.00	3.57	-	-	-	41.86	0.98	-	130
Jun-26 5.50	3.10	-	-	-	40.10	0.95	-	3,750
Jun-26 6.00	2.65	-	-	-	38.35	0.91	-	5
Jun-26 6.25	2.43	-	-	-	37.47	0.88	-	3,735
Jun-26 6.50	2.23	-	-	-	36.59	0.85	-	23
Jun-26 6.75	2.02	-	-	-	35.71	0.82	-	10,000
Jun-26 7.00	1.83	-	-	-	34.83	0.79	-	111
Jun-26 7.25	1.64	-	-	-	33.95	0.76	-	141
Jun-26 7.50	1.46	-	-	-	33.08	0.72	-	168
Jun-26 8.00	1.14	-	-	-	31.32	0.64	-	22,538
Jun-26 8.25	0.98	-	-	-	30.44	0.60	-	1
Jun-26 8.50	0.84	-	-	-	29.56	0.55	-	10
Jun-26 8.75	0.73	-	-	-	29.23	0.50	-	5
Jun-26 9.00	0.63	-	-	-	29.01	0.46	-	330
Jun-26 9.25	0.54	-	-	-	28.78	0.41	-	150
Jun-26 9.50	0.46	-	-	-	28.56	0.37	-	7
Sep-26 4.20	4.35	-	-	-	42.53	1.00	-	1
Sep-26 4.50	4.06	-	-	-	41.61	0.99	-	2
Sep-26 4.60	3.96	-	-	-	41.30	0.99	-	25
Sep-26 4.70	3.86	-	-	-	40.99	0.98	-	50
Sep-26 4.80	3.77	-	-	-	40.68	0.98	-	25
Sep-26 4.90	3.67	-	-	-	40.38	0.97	-	25
Sep-26 5.00	3.58	-	-	-	40.07	0.97	-	25
Sep-26 6.25	2.48	-	-	-	36.21	0.86	-	5
Sep-26 6.50	2.28	-	-	-	35.44	0.83	-	16
Sep-26 7.50	1.55	-	-	-	32.36	0.71	-	70
Sep-26 9.50	0.57	-	-	-	28.29	0.39	-	3
Sep-26 9.75	0.49	-	-	-	28.06	0.36	-	5
Sep-26 10.00	0.43	-	-	-	27.84	0.32	-	4
Dec-26 3.00	5.55	-	-	-	44.65	1.00	-	1
Dec-26 3.50	5.05	-	-	-	43.27	1.00	-	6
Dec-26 3.60	4.95	-	-	-	42.99	1.00	-	5
Dec-26 3.70	4.85	-	-	-	42.71	1.00	-	5
Dec-26 3.80	4.75	-	-	-	42.44	1.00	-	5
Dec-26 3.90	4.65	-	-	-	42.16	1.00	-	5
Dec-26 4.00	4.55	-	-	-	41.88	1.00	-	25,100
Dec-26 4.40	4.16	-	-	-	40.77	0.99	-	50
Dec-26 4.50	4.06	-	-	-	40.50	0.99	-	1
Dec-26 4.60	3.96	-	-	-	40.22	0.98	-	82
Dec-26 4.70	3.87	-	-	-	39.94	0.98	-	50
Dec-26 4.80	3.77	-	-	-	39.67	0.97	-	15,050
Dec-26 4.90	3.67	-	-	-	39.39	0.97	-	50
Dec-26 5.00	3.58	-	-	-	39.11	0.96	-	10,029
Dec-26 5.25	3.36	-	-	-	38.42	0.94	-	25
Dec-26 5.75	2.92	-	-	-	37.03	0.90	-	6
Dec-26 6.00	2.72	-	-	-	36.34	0.87	-	4
Dec-26 6.50	2.32	-	-	-	34.96	0.82	-	5
Dec-26 7.50	1.62	-	-	-	32.18	0.70	-	10
Dec-26 7.75	1.47	-	-	-	31.49	0.67	-	5
Dec-26 8.00	1.32	-	-	-	30.80	0.63	-	10,000
Dec-26 8.25	1.17	-	-	-	30.11	0.60	-	100
Dec-26 8.75	0.93	-	-	-	29.10	0.52	-	4
Dec-26 9.00	0.82	-	-	-	28.85	0.48	-	3
Mar-27 4.50	4.06	-	-	-	39.68	0.98	-	25
Mar-27 4.60	3.97	-	-	-	39.42	0.98	-	25
Mar-27 4.70	3.87	-	-	-	39.16	0.97	-	25
Mar-27 4.80	3.78	-	-	-	38.91	0.97	-	50
Mar-27 4.90	3.69	-	-	-	38.65	0.96	-	50
Mar-27 5.00	3.60	-	-	-	38.39	0.95	-	50
Mar-27 5.25	3.38	-	-	-	37.75	0.93	-	25
Mar-27 6.00	2.76	-	-	-	35.82	0.86	-	25
Mar-27 6.25	2.57	-	-	-	35.17	0.83	-	25
Mar-27 7.50	1.71	-	-	-	31.95	0.69	-	1
Mar-27 8.00	1.41	-	-	-	30.66	0.63	-	2
Jun-27 3.60	4.95	-	-	-	40.94	1.00	-	7
Jun-27 3.70	4.85	-	-	-	40.71	1.00	-	7
Jun-27 3.80	4.75	-	-	-	40.48	1.00	-	8
Jun-27 4.70	3.87	-	-	-	38.40	0.97	-	1
Jun-27 6.00	2.78	-	-	-	35.41	0.85	-	25
Jun-27 6.25	2.59	-	-	-	34.84	0.83	-	25
Jun-27 6.50	2.41	-	-	-	34.26	0.80	-	25
Jun-27 6.75	2.24	-	-	-	33.68	0.78	-	25
Jun-27 7.00	2.07	-	-	-	33.11	0.75	-	26
Jun-27 7.25	1.91	-	-	-	32.53	0.72	-	25
Jun-27 9.00	0.99	-	-	-	29.09	0.50	6,000	6,000
Dec-27 2.30	6.24	-	-	-	42.73	1.00	-	70
Dec-27 3.50	5.05	-	-	-	40.29	1.00	-	10,002
Dec-27 3.60	4.95	-	-	-	40.09	1.00	-	10
Dec-27 4.20	4.35	-	-	-	38.87	1.00	-	7,000
Dec-27 4.30	4.25	-	-	-	38.67	0.99	-	1
Dec-27 4.90	3.70	-	-	-	37.45	0.94	-	4
Dec-27 5.00	3.62	-	-	-	37.25	0.93	-	2
Dec-27 5.25	3.41	-	-	-	36.74	0.90	-	3
Dec-27 5.50	3.22	-	-	-	36.23	0.88	-	5
Dec-27 7.00	2.17	-	-	-	33.19	0.74	-	2,545
Dec-27 7.50	1.88	-	-	-	32.17	0.69	-	4
Dec-28 5.00	3.68	-	-	-	37.85	0.90	-	1
Dec-28 8.50	1.65	-	-	-	31.98	0.60	3,000	3,004

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.20	-	-	-	-	61.57	-	-	32,000
Sep-25 3.50	-	-	-	-	59.74	-	-	1
Sep-25 3.60	-	-	-	-	59.13	-	-	2
Sep-25 3.70	-	-	-	-	58.52	-	-	106
Sep-25 3.90	-	-	-	-	57.31	-	-	20,150
Sep-25 4.00	-	-	-	-	56.70	-	-	57,506
Sep-25 4.10	-	-	-	-	56.09	-	-	20
Sep-25 4.20	-	-	-	-	55.48	-	-	50,028
Sep-25 4.30	-	-	-	-	54.87	-	-	9,012
Sep-25 4.40	-	-	-	-	54.26	-	-	13
Sep-25 4.50	-	-	-	-	53.65	-	-	112
Sep-25 4.70	-	-	-	-	52.44	-	-	2
Sep-25 4.80	-	-	-	-	51.83	-	-	35
Sep-25 4.90	-	-	-	-	51.22	-	-	10
Sep-25 5.00	-	-	-	-	50.61	-	-	135
Sep-25 5.25	-	-	-	-	49.09	-	-	56
Sep-25 5.50	-	-	-	-	47.56	-	-	205
Sep-25 5.75	-	-	-	-	46.04	-	-	103
Sep-25 6.00	-	-	-	-	44.52	-	-	5,074
Sep-25 6.25	-	-	-	-	43.00	-	-	247
Sep-25 6.50	-	-	-	-	41.48	-	-	7,525
Sep-25 6.75	-	-	-	-	39.95	-	-	167
Sep-25 7.00	-	-	-	-	38.43	-	-	103
Sep-25 7.25	-	-	-	-	36.91	-	-	27
Sep-25 7.50	-	-	-	-	35.39	-0.01	-	32
Sep-25 7.75	-	-	-	-	33.87	-0.02	-	33
Sep-25 8.00	0.02	0.02	0.03	0.02	32.34	-0.08	6	536
Sep-25 8.25	0.05	0.06	0.06	0.06	30.82	-0.22	5	52
Sep-25 8.50	0.13	0.16	0.16	0.16	29.30	-0.44	5	165
Sep-25 8.75	0.27	-	-	-	28.86	-0.71	-	151
Sep-25 9.00	0.48	-	-	-	28.64	-0.89	-	10
Sep-25 10.00	1.46	-	-	-	27.74	-1.00	-	2
Oct-25 5.75	-	-	-	-	42.94	-	-	10
Oct-25 6.00	-	-	-	-	41.49	-	-	10
Oct-25 6.25	-	-	-	-	40.03	-0.01	-	12
Oct-25 6.50	-	-	-	-	38.58	-0.01	-	5
Oct-25 6.75	0.01	-	-	-	37.12	-0.02	-	130
Oct-25 7.00	0.01	-	-	-	35.67	-0.03	-	15
Oct-25 7.25	0.02	-	-	-	34.22	-0.06	-	15
Oct-25 7.50	0.04	-	-	-	32.76	-0.09	-	3,510
Oct-25 7.75	0.07	0.07	0.07	0.07	31.31	-0.15	10	13
Oct-25 8.00	0.11	-	-	-	29.86	-0.22	-	9
Oct-25 8.25	0.17	-	-	-	28.40	-0.33	-	12
Oct-25 8.50	0.26	-	-	-	26.95	-0.45	-	6
Oct-25 9.00	0.57	0.62	0.64	0.61	26.30	-0.72	5	4
Oct-25 9.25	0.76	-	-	-	26.07	-0.82	-	10
Nov-25 6.75	0.05	-	-	-	37.39	-0.08	-	13
Nov-25 7.00	0.07	-	-	-	35.93	-0.10	-	11
Nov-25 7.75	0.19	-	-	-	31.54	-0.25	-	7
Nov-25 8.00	0.25	-	-	-	30.08	-0.32	-	8
Nov-25 8.25	0.34	0.36	0.36	0.36	28.61	-0.41	5	14
Nov-25 8.50	0.44	0.48	0.48	0.48	27.15	-0.50	5	5
Nov-25 8.75	0.58	-	-	-	26.72	-0.60	-	1
Dec-25 2.90	-	-	-	-	58.28	-	-	32
Dec-25 3.00	-	-	-	-	57.72	-	-	110
Dec-25 3.10	-	-	-	-	57.16	-	-	5,010
Dec-25 3.20	-	-	-	-	56.60	-	-	117,500
Dec-25 3.40	-	-	-	-	55.47	-	-	30
Dec-25 3.50	-	-	-	-	54.91	-	-	100
Dec-25 3.60	-	-	-	-	54.35	-	-	103
Dec-25 3.70	-	-	-	-	53.79	-	-	26,003
Dec-25 3.80	-	-	-	-	53.22	-	-	25,081
Dec-25 4.00	-	-	-	-	52.10	-	-	104,954
Dec-25 4.10	-	-	-	-	51.54	-	-	32
Dec-25 4.20	-	-	-	-	50.98	-	-	10,035
Dec-25 4.30	-	-	-	-	50.41	-	-	401
Dec-25 4.40	-	-	-	-	49.85	-	-	20,351
Dec-25 4.50	-	-	-	-	49.29	-	-	5,728
Dec-25 4.60	-	-	-	-	48.73	-0.01	-	334
Dec-25 4.70	-	-	-	-	48.17	-0.01	-	5,005
Dec-25 4.80	0.01	-	-	-	47.60	-0.01	-	240
Dec-25 4.90	0.01	-	-	-	47.04	-0.01	-	20
Dec-25 5.00	0.01	-	-	-	46.48	-0.01	-	6,272
Dec-25 5.25	0.01	-	-	-	45.08	-0.02	-	15,831
Dec-25 5.50	0.02	-	-	-	43.67	-0.02	-	15,364
Dec-25 5.75	0.02	-	-	-	42.27	-0.03	-	446
Dec-25 6.00	0.04	-	-	-	40.86	-0.04	-	2,382
Dec-25 6.25	0.05	-	-	-	39.46	-0.06	-	116
Dec-25 6.50	0.06	-	-	-	38.05	-0.08	-	523
Dec-25 6.75	0.08	-	-	-	36.65	-0.10	-	45
Dec-25 7.00	0.11	-	-	-	35.24	-0.13	-	5,020
Dec-25 7.25	0.15	0.15	0.15	0.15	33.84	-0.17	20	185
Dec-25 7.50	0.19	-	-	-	32.43	-0.22	-	5,107
Dec-25 7.75	0.25	-	-	-	31.03	-0.27	-	16
Dec-25 8.00	0.31	0.34	0.34	0.34	29.62	-0.33	3	128
Dec-25 8.25	0.40	-	-	-	28.22	-0.41	-	22
Dec-25 8.50	0.50	0.49	0.49	0.49	26.81	-0.49	2	4
Dec-25 9.00	0.80	-	-	-	26.17	-0.66	-	18
Dec-25 9.25	0.98	1.06	1.06	1.06	25.94	-0.73	2	-
Dec-25 9.50	1.18	-	-	-	25.72	-0.80	-	20
Mar-26 3.30	-	-	-	-	49.21	-	-	2
Mar-26 3.70	-	-	-	-	47.52	-	-	10
Mar-26 3.90	0.01	-	-	-	46.68	-0.01	-	7
Mar-26 4.00	0.01	-	-	-	46.26	-0.01	-	2
Mar-26 4.10	0.01	-	-	-	45.84	-0.01	-	5
Mar-26 4.20	0.01	-	-	-	45.42	-0.01	-	5
Mar-26 5.00	0.03	-	-	-	42.05	-0.03	-	15,012
Mar-26 5.25	0.04	-	-	-	40.99	-0.04	-	110
Mar-26 5.50	0.06	-	-	-	39.94	-0.05	-	22,616
Mar-26 5.75	0.07	-	-	-	38.88	-0.06	-	868
Mar-26 6.00	0.10	-	-	-	37.83	-0.08	-	10,631
Mar-26 6.25	0.12	-	-	-	36.78	-0.10	-	4
Mar-26 6.50	0.15	-	-	-	35.72	-0.12	-	9
Mar-26 6.75	0.18	-	-	-	34.67	-0.15	-	160
Mar-26 7.00	0.23	-	-	-	33.62	-0.18	-	3
Mar-26 7.25	0.28	-	-	-	32.56	-0.22	-	132
Mar-26 7.50	0.34	-	-	-	31.51	-0.26	-	389
Mar-26 7.75	0.40	-	-	-	30.45	-0.30	-	11
Mar-26 8.00	0.48	-	-	-	29.40	-0.35	-	10
Mar-26 8.50	0.67	-	-	-	27.29	-0.47	-	2
Mar-26 9.75	1.50	-	-	-	26.13	-0.75	-	3
Jun-26 3.10	-	-	-	-	46.25	-	-	1
Jun-26 3.80	0.01	-	-	-	43.79	-0.01	-	25,000
Jun-26 4.10	0.02	-	-	-	42.74	-0.02	-	3
Jun-26 4.20	0.03	-	-	-	42.39	-0.02	-	5
Jun-26 4.30	0.03	-	-	-	42.04	-0.02	-	5
Jun-26 4.40	0.03	-	-	-	41.69	-0.03	-	5
Jun-26 4.50	0.04	-	-	-	41.33	-0.03	-	3,751
Jun-26 4.70	0.05	-	-	-	40.63	-0.04	-	5
Jun-26 4.80	0.05	-	-	-	40.28	-0.04	-	6
Jun-26 4.90	0.06	-	-	-	39.93	-0.04	-	5
Jun-26 5.50	0.11	-	-	-	37.82	-0.08	-	17
Jun-26 5.75	0.13	-	-	-	36.94	-0.09	-	115
Jun-26 6.00	0.17	-	-	-	36.07	-0.11	-	2
Jun-26 6.25	0.20	-	-	-	35.19	-0.13	-	3,502
Jun-26 6.50	0.24	-	-	-	34.31	-0.16	-	775
Jun-26 6.75	0.29	-	-	-	33.43	-0.19	-	100
Jun-26 7.00	0.34	-	-	-	32.55	-0.22	-	306
Jun-26 7.25	0.41	-	-	-	31.67	-0.25	-	102
Jun-26 7.50	0.48	-	-	-	30.80	-0.29	-	5
Jun-26 7.75	0.56	-	-	-	29.92	-0.33	-	110
Jun-26 8.00	0.65	-	-	-	29.04	-0.38	-	8,022
Jun-26 10.50	2.26	-	-	-	25.38	-0.82	-	1
Sep-26 4.00	0.03	-	-	-	40.87	-0.02	-	2
Sep-26 6.00	0.21	-	-	-	34.70	-0.13	-	5
Sep-26 7.00	0.42	-	-	-	31.62	-0.23	-	10
Sep-26 7.25	0.49	-	-	-	30.85	-0.26	-	5
Sep-26 8.00	0.74	-	-	-	28.54	-0.38	-	5
Dec-26 2.50	-	-	-	-	43.31	-	-	40
Dec-26 2.80	0.01	-	-	-	42.48	-0.01	-	60,000
Dec-26 3.20	0.02	-	-	-	41.37	-0.01	-	10
Dec-26 3.40	0.02	-	-	-	40.82	-0.01	-	2
Dec-26 3.50	0.03	-	-	-	40.54	-0.02	-	5
Dec-26 3.60	0.03	-	-	-	40.26	-0.02	-	50,002
Dec-26 4.00	0.05	-	-	-	39.15	-0.03	-	25,007
Dec-26 4.20	0.06	-	-	-	38.60	-0.04	-	25
Dec-26 4.30	0.07	-	-	-	38.32	-0.04	-	15,000
Dec-26 4.40	0.07	-	-	-	38.04	-0.04	-	10,000
Dec-26 4.60	0.09	-	-	-	37.49	-0.05	-	80
Dec-26 4.70	0.10	-	-	-	37.21	-0.06	-	5
Dec-26 4.80	0.11	-	-	-	36.94	-0.06	-	15,000
Dec-26 4.90	0.12	-	-	-	36.66	-0.07	-	150
Dec-26 5.00	0.13	-	-	-	36.38	-0.07	-	20,400
Dec-26 5.25	0.16	-	-	-	35.69	-0.09	-	600
Dec-26 6.50	0.38	-	-	-	32.23	-0.19	-	159
Dec-26 6.75	0.44	-	-	-	31.53	-0.22	-	155
Dec-26 7.00	0.51	-	-	-	30.84	-0.25	-	34
Dec-26 7.25	0.58	-	-	-	30.15	-0.28	-	10
Dec-26 7.75	0.75	-	-	-	28.76	-0.35	-	60
Dec-26 8.00	0.85	-	-	-	28.07	-0.39	-	7,500
Mar-27 5.25	0.19	-	-	-	34.75	-0.10	-	470
Mar-27 6.75	0.49	-	-	-	30.88	-0.23	-	371
Mar-27 8.50	1.14	-	-	-	26.38	-0.46	-	100
Jun-27 3.00	0.02	-	-	-	38.73	-0.01	-	15,000
Jun-27 4.00	0.07	-	-	-	36.43	-0.04	-	1
Jun-27 5.50	0.26	-	-	-	32.97	-0.12	-	42
Jun-27 6.00	0.37	-	-	-	31.82	-0.17	-	15,000
Jun-27 7.00	0.64	-	-	-	29.52	-0.27	-	5,000
Jun-27 7.50	0.81	-	-	-	28.37	-0.33	-	660
Jun-27 8.00	1.00	-	-	-	27.22	-0.39	6,000	6,000
Sep-27 8.00	1.05	-	-	-	26.90	-0.39	-	310
Dec-27 3.30	0.05	-	-	-	36.14	-0.03	-	20
Dec-27 3.50	0.06	-	-	-	35.73	-0.03	-	10,040
Dec-27 3.90	0.10	-	-	-	34.92	-0.05	-	10
Dec-27 4.00	0.11	-	-	-	34.72	-0.05	-	42
Dec-27 4.20	0.13	-	-	-	34.31	-0.06	-	7,000
Dec-27 4.40	0.15	-	-	-	33.90	-0.07	-	51,025
Dec-27 4.70	0.20	-	-	-	33.30	-0.09	-	10
Dec-27 5.25	0.28	-	-	-	32.18	-0.12	-	11,500
Dec-27 5.75	0.39	-	-	-	31.16	-0.16	-	7,725
Dec-27 6.00	0.45	-	-	-	30.66	-0.18	-	150
Dec-27 6.25	0.52	-	-	-	30.15	-0.20	-	150
Dec-27 6.50	0.59	-	-	-	29.64	-0.23	-	151
Dec-27 6.75	0.66	-	-	-	29.13	-0.25	-	150
Dec-27 7.00	0.74	-	-	-	28.63	-0.28	-	2,500
Dec-27 7.25	0.83	-	-	-	28.12	-0.31	-	325
Dec-27 7.50	0.93	-	-	-	27.61	-0.33	-	300
Dec-27 8.00	1.13	-	-	-	26.60	-0.39	-	75
Dec-27 8.75	1.49	-	-	-	25.30	-0.49	-	23
Dec-28 4.20	0.23	-	-	-	33.65	-0.08	-	10,000
Dec-28 8.00	1.42	-	-	-	27.28	-0.39	-	8,000
Dec-28 8.50	1.65	-	-	-	26.44	-0.44	3,000	3,000
Dec-29 3.90	0.27	-	-	-	33.89	-0.08	-	3,250
Dec-29 5.50	0.66	-	-	-	31.46	-0.18	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.40	4.14	-	-	-	52.33	1.00	-	10
Sep-25 6.25	2.29	-	-	-	41.07	1.00	-	10
Sep-25 6.50	2.04	-	-	-	39.55	1.00	-	1
Sep-25 6.75	1.79	-	-	-	38.02	1.00	-	5
Sep-25 7.50	1.04	-	-	-	33.46	1.00	-	30
Sep-25 7.75	0.80	-	-	-	31.94	0.98	-	20
Sep-25 8.25	0.34	-	-	-	28.89	0.80	-	10
Oct-25 7.25	1.33	-	-	-	33.91	0.94	-	12
Oct-25 8.00	0.66	-	-	-	29.55	0.78	-	10
Oct-25 8.25	0.48	0.38	0.38	0.38	28.09	0.67	10	10
Oct-25 8.75	0.20	-	-	-	26.21	0.41	-	2,153
Dec-25 3.40	5.03	-	-	-	57.73	0.99	-	30
Dec-25 4.00	4.43	-	-	-	54.36	0.99	-	20
Dec-25 5.50	2.96	-	-	-	45.93	0.97	-	50
Dec-25 5.75	2.73	-	-	-	44.53	0.96	-	1
Dec-25 6.25	2.25	-	-	-	41.72	0.93	-	110
Dec-25 7.00	1.58	-	-	-	37.50	0.85	-	2
Dec-25 7.25	1.37	-	-	-	36.10	0.81	-	1
Mar-26 4.00	4.46	-	-	-	48.55	0.98	-	5
Mar-26 7.25	1.55	-	-	-	34.85	0.77	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.50	-	-	-	-	41.48	-	-	1
Sep-25 6.75	-	-	-	-	39.95	-	-	1
Sep-25 7.00	-	-	-	-	38.43	-	-	900
Sep-25 7.25	-	-	-	-	36.91	-	-	20
Sep-25 7.50	-	-	-	-	35.39	-0.01	-	1,020
Sep-25 9.25	0.71	-	-	-	28.41	-0.97	-	30
Oct-25 6.00	-	-	-	-	41.49	-	-	900
Oct-25 8.00	0.11	-	-	-	29.86	-0.22	-	12
Nov-25 7.00	0.07	-	-	-	35.93	-0.10	-	1,100
Nov-25 9.50	1.14	-	-	-	26.05	-0.83	-	20
Dec-25 4.00	-	-	-	-	52.10	-	-	30,000
Dec-25 4.80	0.01	-	-	-	47.60	-0.01	-	420
Dec-25 4.90	0.01	-	-	-	47.04	-0.01	-	300
Dec-25 5.00	0.01	-	-	-	46.48	-0.01	-	2
Dec-25 5.50	0.02	-	-	-	43.67	-0.02	-	3
Dec-25 5.75	0.03	-	-	-	42.27	-0.03	-	540
Dec-25 6.00	0.03	-	-	-	40.86	-0.04	-	1
Dec-25 6.25	0.05	-	-	-	39.46	-0.06	-	750
Dec-25 7.00	0.11	-	-	-	35.24	-0.13	-	50
Dec-25 7.75	0.24	-	-	-	31.03	-0.27	-	1
Mar-26 5.75	0.07	-	-	-	38.88	-0.06	-	500
Mar-26 10.50	2.09	-	-	-	25.51	-0.84	-	5
Jun-26 6.00	0.16	-	-	-	36.07	-0.11	-	1,910
Jun-26 7.25	0.40	-	-	-	31.67	-0.25	-	5
Jun-26 8.25	0.74	-	-	-	28.16	-0.41	-	4

	Previous Close	12.04		11/09/25
	SOLARIA Close	12.11		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.50	5.61	-	-	-	52.21	1.00	-	1
Sep-25 7.50	4.61	-	-	-	51.25	1.00	-	10
Sep-25 9.25	2.86	-	-	-	49.56	1.00	-	1
Sep-25 10.00	2.11	-	-	-	48.84	1.00	-	10
Sep-25 10.50	1.62	-	-	-	48.36	0.98	-	10
Sep-25 11.00	1.14	-	-	-	47.87	0.92	-	30
Sep-25 11.50	0.72	0.62	0.62	0.62	47.39	0.78	5	10
Sep-25 13.00	0.07	-	-	-	46.64	0.16	-	10
Sep-25 13.50	0.02	-	-	-	46.54	0.06	-	8
Sep-25 14.50	-	-	-	-	46.35	-	-	30
Oct-25 10.00	2.22	-	-	-	50.53	0.90	-	20
Oct-25 12.00	0.80	0.73	0.73	0.73	48.54	0.56	5	25
Oct-25 12.50	0.58	-	-	-	48.36	0.45	-	10
Oct-25 13.00	0.41	-	-	-	48.27	0.35	-	60
Oct-25 13.50	0.28	-	-	-	48.17	0.27	-	10
Oct-25 14.00	0.18	-	-	-	48.07	0.19	-	30
Oct-25 16.00	0.03	-	-	-	47.69	0.04	-	20
Dec-25 6.25	5.89	-	-	-	48.72	1.00	-	1
Dec-25 7.50	4.67	-	-	-	47.76	0.98	-	10
Dec-25 7.75	4.43	-	-	-	47.57	0.97	-	2
Dec-25 8.25	3.96	-	-	-	47.18	0.96	-	1
Dec-25 9.00	3.29	-	-	-	46.60	0.91	-	40
Dec-25 9.50	2.86	-	-	-	46.22	0.87	-	27
Dec-25 11.50	1.46	-	-	-	44.68	0.64	-	50
Dec-25 13.00	0.78	-	-	-	44.04	0.43	-	29
Dec-25 14.00	0.50	-	-	-	43.84	0.31	-	21
Mar-26 8.00	4.31	-	-	-	43.36	0.93	-	10
Mar-26 12.00	1.54	-	-	-	41.16	0.58	-	75
Mar-26 12.50	1.33	-	-	-	41.05	0.53	-	50
Mar-26 13.00	1.13	-	-	-	40.98	0.48	-	75
Mar-26 13.50	0.96	-	-	-	40.91	0.43	-	75
Mar-26 14.00	0.81	-	-	-	40.84	0.38	-	50
Mar-26 15.00	0.58	-	-	-	40.70	0.29	-	1
Jun-26 8.00	4.43	-	-	-	41.62	0.91	-	6
Jun-26 12.00	1.82	-	-	-	40.08	0.60	-	46
Jun-26 12.50	1.62	-	-	-	40.01	0.55	-	46
Jun-26 13.00	1.42	-	-	-	39.97	0.51	-	48
Jun-26 13.50	1.24	1.26	1.26	1.26	39.92	0.46	2	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	50.50	-	-	10
Sep-25 8.50	-	-	-	-	50.01	-	-	110
Sep-25 9.00	-	-	-	-	49.53	-	-	4
Sep-25 10.00	-	-	-	-	48.57	-	-	60
Sep-25 12.50	0.57	-	-	-	46.46	-0.66	-	10
Sep-25 13.50	1.41	-	-	-	46.27	-0.94	-	5
Oct-25 11.00	0.29	-	-	-	48.92	-0.24	-	6
Oct-25 11.50	0.45	0.48	0.48	0.48	48.42	-0.34	5	5
Oct-25 12.50	0.94	-	-	-	47.74	-0.55	-	10
Dec-25 5.25	-	-	-	-	49.25	-	-	5
Dec-25 6.00	-	-	-	-	48.67	-	-	4
Dec-25 9.00	0.13	-	-	-	46.35	-0.09	-	60
Dec-25 11.00	0.60	-	-	-	44.81	-0.29	-	1
Dec-25 12.00	1.03	-	-	-	44.04	-0.43	-	20
Dec-25 14.00	2.32	-	-	-	43.59	-0.70	-	10
Mar-26 6.50	0.03	-	-	-	44.29	-0.02	-	100
Mar-26 10.50	0.68	-	-	-	42.08	-0.26	-	1
Jun-26 11.00	1.11	1.20	1.20	1.20	41.41	-0.32	2	2

	Previous Close	21.52		11/09/25
	TECNICAS REUNIDAS Close	22.64		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.66	7.99	-	-	-	29.55	1.00	-	3
Sep-25 16.04	6.61	-	-	-	28.92	1.00	-	9
Sep-25 16.95	5.70	-	-	-	28.51	1.00	-	5
Sep-25 22.91	0.23	-	-	-	25.86	0.39	-	4
Sep-25 23.82	0.04	-	-	-	25.68	0.10	-	2
Dec-25 18.33	4.61	-	-	-	34.20	0.90	-	3
Jun-26 11.91	10.86	-	-	-	36.35	0.99	-	2
Dec-26 11.91	10.99	-	-	-	37.16	0.96	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.70	-	-	-	-	33.22	-	-	529
Sep-25 9.62	-	-	-	-	32.80	-	-	1
Sep-25 12.83	-	-	-	-	31.34	-	-	7
Sep-25 14.66	-	-	-	-	30.50	-	-	4
Sep-25 20.16	-	-	-	-	27.99	-	-	20
Sep-25 21.07	0.01	-	-	-	27.58	-0.04	-	8
Oct-25 17.87	0.01	-	-	-	33.38	-0.01	-	5
Oct-25 18.33	0.02	-	-	-	33.17	-0.02	-	3
Oct-25 19.24	0.05	-	-	-	32.75	-0.05	-	2
Dec-25 8.70	-	-	-	-	38.92	-	-	25
Dec-25 12.37	-	-	-	-	37.36	-	-	5
Dec-25 16.04	0.04	-	-	-	35.79	-0.02	-	5
Dec-25 20.16	0.57	-	-	-	34.03	-0.22	-	1
Dec-25 22.91	1.65	-	-	-	32.94	-0.48	-	5
Jun-26 15.12	0.26	-	-	-	35.99	-0.07	-	4

	Previous Close	4.54		11/09/25
	TELEFONICA Close	4.58		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.00	0.58	-	-	-	30.86	1.00	-	13
Sep-25 4.30	0.28	-	-	-	26.91	0.94	-	50
Sep-25 4.50	0.11	-	-	-	24.27	0.69	-	26
Sep-25 4.60	0.05	0.06	0.06	0.06	23.18	0.45	1	396
Sep-25 4.70	0.02	-	-	-	22.79	0.22	-	164
Sep-25 4.80	0.01	-	-	-	22.39	0.08	-	538
Sep-25 4.90	-	-	-	-	22.00	0.02	-	150
Sep-25 5.00	-	-	-	-	21.61	-	-	98
Sep-25 5.25	-	-	-	-	20.62	-	-	150
Oct-25 4.40	0.24	-	-	-	23.24	0.72	-	5
Oct-25 4.60	0.11	0.12	0.12	0.12	20.87	0.49	5	5
Oct-25 4.70	0.07	0.04	0.04	0.04	20.50	0.36	1	1
Oct-25 4.90	0.02	-	-	-	19.75	0.15	-	10
Dec-25 3.60	1.01	-	-	-	32.03	0.95	-	37
Dec-25 3.90	0.73	-	-	-	28.78	0.89	-	148
Dec-25 4.00	0.64	-	-	-	27.69	0.86	-	2
Dec-25 4.10	0.56	-	-	-	26.61	0.83	-	198
Dec-25 4.20	0.47	-	-	-	25.52	0.78	-	236
Dec-25 4.30	0.39	-	-	-	24.44	0.73	-	10,411
Dec-25 4.40	0.32	-	-	-	23.35	0.67	-	199
Dec-25 4.50	0.25	-	-	-	22.26	0.60	-	58,102
Dec-25 4.60	0.19	-	-	-	21.37	0.52	-	260
Dec-25 4.70	0.15	-	-	-	21.05	0.44	-	44,135
Dec-25 4.80	0.11	0.12	0.12	0.12	20.73	0.36	4	1,526
Dec-25 4.90	0.08	-	-	-	20.41	0.28	-	125
Dec-25 5.00	0.05	-	-	-	20.09	0.21	-	1,268
Dec-25 5.25	0.02	-	-	-	19.29	0.09	-	150
Dec-25 6.50	-	-	-	-	15.28	-	-	26
Mar-26 3.40	1.20	-	-	-	30.29	0.97	-	10
Mar-26 4.00	0.65	-	-	-	25.31	0.84	-	70
Mar-26 4.20	0.49	-	-	-	23.64	0.76	-	105
Mar-26 4.30	0.42	-	-	-	22.81	0.70	-	192
Mar-26 4.40	0.34	-	-	-	21.98	0.64	-	4
Mar-26 4.50	0.28	-	-	-	21.15	0.58	-	884
Mar-26 4.60	0.22	-	-	-	20.48	0.51	-	7
Mar-26 4.70	0.18	-	-	-	20.29	0.44	-	35,500
Mar-26 4.80	0.14	-	-	-	20.10	0.37	-	40
Mar-26 4.90	0.11	-	-	-	19.91	0.31	-	18
Mar-26 5.00	0.09	-	-	-	19.72	0.25	-	10
Jun-26 2.90	1.69	1.71	1.71	1.71	31.52	1.00	2	2
Jun-26 4.20	0.52	-	-	-	23.18	0.72	-	30,030
Jun-26 4.40	0.38	-	-	-	21.90	0.62	-	25,013
Jun-26 4.50	0.32	-	-	-	21.26	0.56	-	104
Jun-26 4.60	0.27	-	-	-	20.74	0.50	-	38
Jun-26 4.70	0.23	-	-	-	20.58	0.45	-	150
Jun-26 4.80	0.19	-	-	-	20.42	0.39	-	151
Jun-26 4.90	0.16	-	-	-	20.26	0.34	-	2,504
Jun-26 5.00	0.13	-	-	-	20.10	0.30	-	10
Jun-26 5.25	0.07	-	-	-	19.70	0.20	-	10
Sep-26 4.60	0.30	-	-	-	21.03	0.50	-	3
Dec-26 3.70	0.93	-	-	-	25.10	0.89	-	25
Dec-26 3.80	0.84	-	-	-	24.67	0.86	-	6
Dec-26 3.90	0.76	-	-	-	24.24	0.82	-	17
Dec-26 4.00	0.69	-	-	-	23.81	0.78	-	22,654
Dec-26 4.20	0.55	-	-	-	22.95	0.69	-	207
Dec-26 4.30	0.48	-	-	-	22.52	0.64	-	10
Dec-26 4.40	0.42	-	-	-	22.09	0.59	-	2
Dec-26 4.50	0.37	-	-	-	21.66	0.54	-	20,005
Dec-26 4.60	0.32	-	-	-	21.31	0.50	-	35,000
Dec-26 4.70	0.28	-	-	-	21.19	0.45	-	10
Dec-26 4.90	0.21	-	-	-	20.94	0.37	-	2
Dec-26 5.00	0.18	-	-	-	20.81	0.33	-	2
Dec-26 5.25	0.13	-	-	-	20.50	0.25	-	8
Dec-26 5.50	0.08	-	-	-	20.19	0.18	-	2
Mar-27 4.60	0.35	-	-	-	21.74	0.50	-	20,000
Mar-27 4.80	0.27	-	-	-	21.49	0.42	-	4
Jun-27 4.00	0.70	-	-	-	23.93	0.75	-	8
Jun-27 4.70	0.33	-	-	-	22.02	0.46	-	10
Jun-27 4.80	0.30	-	-	-	21.89	0.42	-	150
Jun-27 4.90	0.26	-	-	-	21.77	0.39	-	150
Jun-27 5.00	0.23	-	-	-	21.64	0.36	-	150
Jun-27 5.75	0.09	-	-	-	20.71	0.17	-	20
Sep-27 5.50	0.15	-	-	-	21.28	0.24	-	8
Dec-27 4.00	0.72	-	-	-	24.45	0.73	-	110
Dec-27 4.20	0.60	-	-	-	23.98	0.64	-	1
Dec-27 4.40	0.50	-	-	-	23.52	0.57	-	10
Dec-27 4.50	0.46	-	-	-	23.28	0.53	-	26
Dec-27 4.60	0.41	-	-	-	23.08	0.50	-	1
Dec-27 4.70	0.38	-	-	-	22.96	0.46	-	30,000
Dec-27 5.00	0.28	-	-	-	22.58	0.38	-	515
Dec-27 5.25	0.22	-	-	-	22.27	0.31	-	165
Dec-27 5.50	0.17	-	-	-	21.96	0.26	-	13
Dec-27 6.00	0.10	-	-	-	21.34	0.17	-	6,000
Jun-28 4.00	0.74	-	-	-	24.96	0.71	-	100
Jun-28 5.00	0.32	-	-	-	23.41	0.39	-	4
Dec-28 4.00	0.76	-	-	-	25.67	0.70	-	18
Dec-28 4.40	0.57	-	-	-	25.03	0.56	-	1
Dec-28 4.80	0.42	-	-	-	24.54	0.46	-	10
Dec-28 5.25	0.31	-	-	-	24.11	0.36	-	50
Dec-29 3.40	1.21	-	-	-	27.38	0.95	-	10
Dec-29 4.30	0.65	-	-	-	26.26	0.59	-	1
Dec-29 4.50	0.57	-	-	-	26.01	0.54	-	7
Dec-29 5.00	0.43	-	-	-	25.58	0.43	-	543

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.40	-	-	-	-	40.70	-	-	30
Sep-25 3.50	-	-	-	-	39.38	-	-	31
Sep-25 3.60	-	-	-	-	38.06	-	-	715
Sep-25 3.70	-	-	-	-	36.74	-	-	100
Sep-25 3.80	-	-	-	-	35.42	-	-	1,022
Sep-25 3.90	-	-	-	-	34.10	-	-	43
Sep-25 4.00	-	-	-	-	32.78	-	-	74
Sep-25 4.10	-	-	-	-	31.46	-0.01	-	212
Sep-25 4.20	-	-	-	-	30.15	-0.03	-	1,015
Sep-25 4.30	0.01	-	-	-	28.83	-0.07	-	67
Sep-25 4.40	0.02	-	-	-	27.51	-0.16	-	46,261
Sep-25 4.50	0.04	-	-	-	26.19	-0.33	-	153
Sep-25 4.60	0.08	-	-	-	25.10	-0.55	-	200
Sep-25 4.70	0.15	-	-	-	24.71	-0.76	-	223
Sep-25 4.80	0.23	-	-	-	24.31	-0.91	-	1
Oct-25 4.10	0.02	-	-	-	27.37	-0.09	-	20
Oct-25 4.20	0.03	-	-	-	26.07	-0.14	-	11
Oct-25 4.30	0.04	-	-	-	24.77	-0.20	-	9
Oct-25 4.40	0.06	-	-	-	23.46	-0.28	-	7
Oct-25 4.50	0.09	-	-	-	22.16	-0.38	-	9
Oct-25 4.80	0.26	-	-	-	20.34	-0.76	-	1
Oct-25 5.00	0.43	-	-	-	19.60	-0.93	-	10
Nov-25 4.20	0.06	-	-	-	25.85	-0.20	-	1
Nov-25 4.30	0.08	-	-	-	24.53	-0.26	-	2
Nov-25 4.40	0.10	-	-	-	23.20	-0.32	-	2
Nov-25 4.50	0.13	-	-	-	21.87	-0.40	-	2
Dec-25 2.70	-	-	-	-	40.62	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	37.36	-0.02	-	10
Dec-25 3.10	0.01	-	-	-	36.27	-0.02	-	75
Dec-25 3.20	0.01	-	-	-	35.19	-0.03	-	1
Dec-25 3.30	0.01	-	-	-	34.10	-0.04	-	49
Dec-25 3.40	0.02	-	-	-	33.02	-0.05	-	6
Dec-25 3.50	0.02	-	-	-	31.93	-0.06	-	10,112
Dec-25 3.60	0.03	-	-	-	30.84	-0.08	-	1,872
Dec-25 3.70	0.04	-	-	-	29.76	-0.10	-	13
Dec-25 3.80	0.05	-	-	-	28.67	-0.13	-	624
Dec-25 3.90	0.06	-	-	-	27.59	-0.16	-	199
Dec-25 4.00	0.08	-	-	-	26.50	-0.20	-	80,004
Dec-25 4.10	0.09	-	-	-	25.42	-0.25	-	20,226
Dec-25 4.20	0.12	-	-	-	24.33	-0.30	-	211
Dec-25 4.30	0.15	-	-	-	23.25	-0.37	-	1,602
Dec-25 4.40	0.18	0.17	0.17	0.17	22.16	-0.44	6	305
Dec-25 4.50	0.22	-	-	-	21.07	-0.52	-	1,833
Dec-25 4.60	0.27	-	-	-	20.18	-0.60	-	80,238
Dec-25 4.70	0.34	-	-	-	19.86	-0.68	-	42,188
Dec-25 4.80	0.41	-	-	-	19.54	-0.76	-	50
Dec-25 4.90	0.49	-	-	-	19.22	-0.82	-	20
Dec-25 5.00	0.58	-	-	-	18.90	-0.87	-	20
Dec-25 5.25	0.80	-	-	-	18.10	-0.96	-	100
Dec-25 5.50	1.05	-	-	-	17.29	-0.99	-	100
Dec-25 5.75	1.29	-	-	-	16.49	-1.00	-	425
Dec-25 6.00	1.54	-	-	-	15.69	-1.00	-	153
Dec-25 6.25	1.79	-	-	-	14.89	-1.00	-	282
Dec-25 6.50	2.04	-	-	-	14.09	-1.00	-	2
Mar-26 2.20	-	-	-	-	39.02	-	-	3
Mar-26 3.20	0.02	-	-	-	30.71	-0.05	-	6
Mar-26 3.50	0.04	-	-	-	28.22	-0.10	-	2
Mar-26 3.60	0.06	-	-	-	27.39	-0.12	-	100
Mar-26 3.70	0.07	-	-	-	26.56	-0.14	-	60,000
Mar-26 3.80	0.08	-	-	-	25.73	-0.17	-	30,000
Mar-26 3.90	0.10	-	-	-	24.90	-0.20	-	122
Mar-26 4.00	0.12	-	-	-	24.07	-0.24	-	143
Mar-26 4.10	0.14	-	-	-	23.24	-0.28	-	535
Mar-26 4.20	0.17	-	-	-	22.40	-0.33	-	1,639
Mar-26 4.30	0.20	-	-	-	21.57	-0.38	-	31
Mar-26 4.40	0.23	-	-	-	20.74	-0.44	-	31,004
Mar-26 4.50	0.28	-	-	-	19.91	-0.50	-	16
Mar-26 4.60	0.32	-	-	-	19.24	-0.57	-	15,008
Mar-26 4.70	0.39	-	-	-	19.05	-0.63	-	35,000
Mar-26 4.80	0.45	-	-	-	18.86	-0.69	-	1
Mar-26 5.00	0.61	-	-	-	18.48	-0.80	-	3
Mar-26 5.50	1.05	-	-	-	17.54	-0.96	-	3
Mar-26 6.00	1.54	-	-	-	16.59	-1.00	-	10
Jun-26 3.40	0.07	-	-	-	26.62	-0.12	-	1,316
Jun-26 3.50	0.08	-	-	-	25.98	-0.14	-	25
Jun-26 3.60	0.10	-	-	-	25.34	-0.17	-	3,000
Jun-26 3.70	0.11	-	-	-	24.70	-0.20	-	100
Jun-26 3.90	0.16	-	-	-	23.42	-0.26	-	27
Jun-26 4.00	0.18	-	-	-	22.78	-0.30	-	25
Jun-26 4.10	0.21	-	-	-	22.14	-0.34	-	10
Jun-26 4.20	0.25	-	-	-	21.49	-0.39	-	30,525
Jun-26 4.30	0.29	-	-	-	20.85	-0.44	-	12
Jun-26 4.40	0.33	-	-	-	20.21	-0.49	-	25,014
Jun-26 4.50	0.38	-	-	-	19.57	-0.54	-	1
Jun-26 4.60	0.43	-	-	-	19.05	-0.59	-	18
Jun-26 4.70	0.50	-	-	-	18.89	-0.65	-	60
Jun-26 4.80	0.57	-	-	-	18.73	-0.69	-	2
Jun-26 5.00	0.72	-	-	-	18.41	-0.78	-	73
Jun-26 5.50	1.15	-	-	-	17.61	-0.92	-	300
Sep-26 3.20	0.05	-	-	-	25.67	-0.09	-	3
Sep-26 3.30	0.06	-	-	-	25.16	-0.11	-	1
Sep-26 4.00	0.20	-	-	-	21.59	-0.31	-	10,005
Sep-26 4.10	0.24	-	-	-	21.08	-0.35	-	607
Sep-26 4.40	0.36	-	-	-	19.55	-0.48	-	1
Sep-26 5.00	0.74	-	-	-	18.04	-0.75	-	17
Sep-26 6.00	1.63	-	-	-	16.58	-0.97	-	5
Dec-26 2.80	0.03	-	-	-	25.78	-0.06	-	5
Dec-26 3.30	0.09	-	-	-	23.63	-0.14	-	4
Dec-26 3.50	0.12	-	-	-	22.77	-0.19	-	4
Dec-26 3.60	0.14	-	-	-	22.34	-0.21	-	1
Dec-26 3.80	0.20	-	-	-	21.48	-0.28	-	1
Dec-26 3.90	0.23	-	-	-	21.05	-0.31	-	1,280
Dec-26 4.00	0.26	-	-	-	20.62	-0.35	-	22,006
Dec-26 4.10	0.30	-	-	-	20.19	-0.39	-	1
Dec-26 4.30	0.38	-	-	-	19.33	-0.47	-	25
Dec-26 4.40	0.43	-	-	-	18.90	-0.52	-	35
Dec-26 4.50	0.49	-	-	-	18.47	-0.56	-	55
Dec-26 4.60	0.54	-	-	-	18.12	-0.61	-	35,010
Dec-26 4.70	0.61	-	-	-	18.00	-0.65	-	1
Dec-26 4.80	0.68	-	-	-	17.87	-0.69	-	50
Dec-26 5.00	0.83	-	-	-	17.62	-0.76	-	1
Dec-26 5.50	1.25	-	-	-	17.00	-0.89	-	100
Dec-26 6.00	1.71	-	-	-	16.38	-0.96	-	4
Dec-26 6.25	1.95	-	-	-	16.08	-0.98	-	17
Mar-27 4.00	0.28	-	-	-	20.20	-0.35	-	50
Mar-27 4.10	0.32	-	-	-	19.84	-0.39	-	25
Mar-27 4.20	0.36	-	-	-	19.48	-0.43	-	600
Mar-27 4.50	0.51	-	-	-	18.38	-0.55	-	5
Mar-27 4.60	0.57	-	-	-	18.08	-0.59	-	20,000
Mar-27 4.70	0.63	-	-	-	17.96	-0.63	-	1
Jun-27 3.80	0.25	-	-	-	19.66	-0.31	-	10
Jun-27 3.90	0.28	-	-	-	19.36	-0.35	-	19
Jun-27 4.00	0.32	-	-	-	19.05	-0.38	-	10
Jun-27 4.30	0.46	-	-	-	18.13	-0.50	-	10
Jun-27 4.40	0.51	-	-	-	17.83	-0.54	-	5
Dec-27 2.20	0.01	-	-	-	23.03	-0.02	-	6,000
Dec-27 3.00	0.09	-	-	-	21.16	-0.13	-	7,502
Dec-27 4.00	0.39	-	-	-	18.83	-0.41	-	3
Dec-27 4.10	0.44	-	-	-	18.60	-0.45	-	3
Dec-27 4.20	0.49	-	-	-	18.36	-0.48	-	1
Dec-27 4.30	0.54	-	-	-	18.13	-0.52	-	4
Dec-27 4.40	0.60	-	-	-	17.90	-0.55	-	3
Dec-27 4.50	0.66	-	-	-	17.66	-0.59	-	3
Dec-27 4.60	0.72	-	-	-	17.46	-0.62	-	250
Dec-27 4.70	0.79	-	-	-	17.34	-0.66	-	30,000
Dec-27 5.00	1.01	-	-	-	16.96	-0.75	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.20	0.38	-	-	-	28.23	0.98	-	10
Dec-25 3.00	1.45	-	-	-	38.55	0.97	-	5
Dec-25 4.50	0.18	-	-	-	22.26	0.48	-	5
Jun-26 4.70	0.18	-	-	-	20.58	0.37	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.80	-	-	-	-	35.42	-	-	120
Sep-25 4.00	-	-	-	-	32.78	-	-	10
Sep-25 4.10	-	-	-	-	31.46	-0.01	-	570
Sep-25 4.30	0.01	-	-	-	28.83	-0.07	-	1
Sep-25 5.00	0.42	-	-	-	23.53	-0.99	-	9
Sep-25 w4 4.40	0.03	-	-	-	24.62	-0.21	-	1,100
Oct-25 4.30	0.04	-	-	-	24.77	-0.20	-	500
Oct-25 4.40	0.06	-	-	-	23.46	-0.28	-	500
Nov-25 4.20	0.06	-	-	-	25.85	-0.20	-	1,000
Nov-25 4.80	0.29	-	-	-	20.04	-0.67	-	10
Dec-25 3.60	0.03	-	-	-	30.84	-0.08	-	240
Dec-25 3.90	0.06	-	-	-	27.59	-0.16	-	300
Dec-25 4.00	0.07	-	-	-	26.50	-0.20	-	5
Dec-25 4.10	0.09	-	-	-	25.42	-0.25	-	590
Dec-25 4.30	0.15	-	-	-	23.25	-0.36	-	750
Dec-25 5.00	0.57	-	-	-	18.90	-0.87	-	10
Dec-25 7.50	3.03	-	-	-	10.88	-0.99	-	5
Dec-25 8.50	4.03	-	-	-	7.68	-0.99	-	48
Dec-25 9.50	5.02	-	-	-	5.74	-0.99	-	50
Dec-25 10.00	5.52	-	-	-	5.74	-0.99	-	53
Dec-25 11.00	6.52	-	-	-	5.74	-0.99	-	52
Dec-25 12.00	7.51	-	-	-	5.74	-0.99	-	361
Dec-25 16.50	11.99	-	-	-	5.74	-0.99	-	38
Mar-26 4.10	0.14	-	-	-	23.24	-0.27	-	600
Mar-26 4.30	0.19	-	-	-	21.57	-0.37	-	680
Mar-26 5.00	0.59	-	-	-	18.48	-0.77	-	5
Mar-26 7.75	3.25	-	-	-	13.28	-0.99	-	750
Jun-26 4.10	0.21	-	-	-	22.14	-0.34	-	1,900
Jun-26 4.20	0.25	-	-	-	21.49	-0.38	-	760

	Previous Close	2.38		11/09/25
	UNICAJA Close	2.40		11/09/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.50	0.11	-	-	-	27.21	-0.83	-	20
Dec-25 1.30	-	-	-	-	28.81	-	-	8
Dec-25 2.50	0.23	-	-	-	27.81	-0.65	-	10

	Previous Close	91.20		11/09/25
	VIDRALA Close	92.70		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	1.31	-	-	-	16.32	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	0.64	-	-	-	17.58	-0.38	-	1
Oct-25 92.00	1.39	-	-	-	15.30	-0.42	-	5
Dec-25 84.00	0.80	-	-	-	20.11	-0.15	-	1
Dec-25 90.00	1.99	-	-	-	17.45	-0.34	-	5
Dec-25 92.00	2.67	-	-	-	16.57	-0.43	-	5
Mar-26 88.00	2.66	-	-	-	17.49	-0.33	-	5
Mar-26 90.00	3.36	-	-	-	16.93	-0.39	-	5
Mar-26 92.00	4.14	-	-	-	16.37	-0.46	-	5
Mar-26 105.00	13.23	-	-	-	15.51	-0.86	-	4

	Previous Close	60.50		11/09/25
	VISCOFAN Close	60.30		11/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 61.01	0.16	-	-	-	11.52	0.26	-	1
Sep-25 62.98	-	-	-	-	10.08	-	-	1
Nov-25 61.01	1.40	-	-	-	15.09	0.47	-	1
Nov-25 62.98	0.57	-	-	-	13.59	0.27	-	1
Dec-25 49.20	11.39	-	-	-	20.28	0.98	-	1
Dec-25 62.98	0.70	-	-	-	13.10	0.29	-	1
Dec-25 64.95	0.21	-	-	-	11.61	0.12	-	1
Mar-26 59.04	3.50	3.63	3.63	3.63	18.32	0.60	2	2
Mar-26 61.01	2.39	2.71	2.71	2.71	17.46	0.48	3	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 53.14	-	-	-	-	16.82	-	-	1
Sep-25 57.08	-	-	-	-	14.75	-0.01	-	1
Sep-25 59.04	0.09	-	-	-	13.72	-0.14	-	2
Sep-25 61.01	0.88	-	-	-	12.54	-0.73	-	1
Oct-25 51.17	-	-	-	-	18.35	-	-	1
Oct-25 57.08	0.16	-	-	-	15.25	-0.11	-	10
Oct-25 59.04	0.53	-	-	-	14.22	-0.30	-	7
Nov-25 59.04	1.06	-	-	-	16.10	-0.35	-	4
Dec-25 53.14	0.26	-	-	-	16.46	-0.10	-	2
Dec-25 55.11	0.52	-	-	-	15.55	-0.19	-	1
Dec-25 57.08	0.98	0.76	0.76	0.76	14.64	-0.32	1	5
Dec-25 59.04	1.71	-	-	-	13.73	-0.49	-	5
Dec-25 61.01	2.76	-	-	-	12.60	-0.68	-	3
Dec-25 62.98	4.19	-	-	-	11.11	-0.86	-	3
Mar-26 55.11	0.86	-	-	-	14.42	-0.23	-	1
Mar-26 57.08	1.38	-	-	-	13.73	-0.34	-	1
Mar-26 59.04	2.15	-	-	-	13.05	-0.48	-	1
Mar-26 62.98	4.43	-	-	-	11.04	-0.79	-	2
Jun-26 58.00	2.27	-	-	-	13.14	-0.43	-	1
Jun-26 60.00	3.23	-	-	-	12.64	-0.55	-	1

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

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

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