Boletin

DAILY BULLETIN 11/11/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	8,012	-	-	8,012	-
MINI IBEX-35	1,853	129	646	2,628	0.20
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	250	-	-	250	-
BONO 10	-	-	-	-	-
ACCIONES	236	45,033	13,812	59,081	3.26
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	62,436	-	-	62,436
MINI IBEX-35	3,737	88,453	95,009	187,199
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	7,175	-	-	7,175
BONO 10	-	-	-	-
ACCIONES	1,666,080	1,630,065	4,971,037	8,267,182
DIVIDENDOS	36,672	-	-	36,672

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	16,182.50		11/11/25
	IBEX - 35 Close	16,388.80		11/11/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16,418.9	16,435	16,450	16,213	7,957	62,198
19-Dec-25	16,417.0	16,436	16,444	16,232	45	220
16-Jan-26	16,370.0	-	-	-	-	-
20-Mar-26	16,413.0	-	-	-	-	5
19-Jun-26	16,262.0	16,280	16,280	16,280	5	-
18-Sep-26	16,204.0	-	-	-	-	4
18-Dec-26	16,139.0	-	-	-	-	-
19-Mar-27	16,139.0	-	-	-	-	4
18-Jun-27	15,970.0	15,985	15,985	15,985	5	5
17-Sep-27	15,912.0	-	-	-	-	-
17-Dec-27	15,846.0	-	-	-	-	-
17-Mar-28	15,855.0	-	-	-	-	-
16-Jun-28	15,720.0	-	-	-	-	-
15-Dec-28	15,623.0	-	-	-	-	-
15-Jun-29	15,515.0	-	-	-	-	-
21-Dec-29	15,445.0	-	-	-	-	-
21-Jun-30	15,333.0	-	-	-	-	-

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

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	16,413.0	-	-	-	-	-
21-Nov-25	16,418.9	16,445	16,445	16,210	1,766	3,582
28-Nov-25	16,410.0	-	-	-	-	-
05-Dec-25	16,415.0	-	-	-	-	-
19-Dec-25	16,417.0	16,445	16,445	16,220	86	152
16-Jan-26	16,370.0	16,290	16,290	16,290	1	3
20-Mar-26	16,413.0	-	-	-	-	-
19-Jun-26	16,262.0	-	-	-	-	-
18-Sep-26	16,204.0	-	-	-	-	-
18-Dec-26	16,139.0	-	-	-	-	-
19-Mar-27	16,139.0	-	-	-	-	-
18-Jun-27	15,970.0	-	-	-	-	-
17-Sep-27	15,912.0	-	-	-	-	-
17-Dec-27	15,846.0	-	-	-	-	-
17-Mar-28	15,855.0	-	-	-	-	-
16-Jun-28	15,720.0	-	-	-	-	-
15-Dec-28	15,623.0	-	-	-	-	-
15-Jun-29	15,515.0	-	-	-	-	-
21-Dec-29	15,445.0	-	-	-	-	-
21-Jun-30	15,333.0	-	-	-	-	-

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

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16,418.9	-	-	-	-	-
19-Dec-25	16,417.0	-	-	-	-	-

	Previous Close	1,598.10		11/11/25
	IBEX BANCOS Close	1,623.80		11/11/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,624.7	-	-	-	-	-
19-Dec-25	1,626.0	-	-	-	-	-
16-Jan-26	1,626.0	-	-	-	-	-
20-Mar-26	1,632.0	-	-	-	-	-
19-Jun-26	1,605.0	-	-	-	-	-
18-Sep-26	1,610.0	-	-	-	-	-
18-Dec-26	1,591.0	-	-	-	-	-
19-Mar-27	1,596.0	-	-	-	-	-
18-Jun-27	1,568.0	-	-	-	-	-
17-Sep-27	1,573.0	-	-	-	-	-
17-Dec-27	1,553.0	-	-	-	-	-
17-Mar-28	1,559.0	-	-	-	-	-
16-Jun-28	1,536.0	-	-	-	-	-
15-Dec-28	1,526.0	-	-	-	-	-
15-Jun-29	1,512.0	-	-	-	-	-
21-Dec-29	1,506.0	-	-	-	-	-
21-Jun-30	1,492.0	-	-	-	-	-

	Previous Close	1,871.20		11/11/25
	IBEX ENERGIA Close	1,882.20		11/11/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,883.2	-	-	-	-	-
19-Dec-25	1,884.0	-	-	-	-	-
16-Jan-26	1,857.0	-	-	-	-	-
20-Mar-26	1,863.0	-	-	-	-	-
19-Jun-26	1,869.0	-	-	-	-	-
18-Sep-26	1,828.0	-	-	-	-	-
18-Dec-26	1,831.0	-	-	-	-	-
19-Mar-27	1,811.0	-	-	-	-	-
18-Jun-27	1,817.0	-	-	-	-	-
17-Sep-27	1,775.0	-	-	-	-	-
17-Dec-27	1,780.0	-	-	-	-	-
17-Mar-28	1,762.0	-	-	-	-	-
16-Jun-28	1,769.0	-	-	-	-	-
15-Dec-28	1,736.0	-	-	-	-	-
15-Jun-29	1,727.0	-	-	-	-	-
21-Dec-29	1,696.0	-	-	-	-	-
21-Jun-30	1,688.0	-	-	-	-	-

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

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	511.0	-	-	-	-	-
19-Dec-25	551.0	-	-	-	-	5,850
16-Jan-26	64.0	-	-	-	-	-
18-Dec-26	577.0	-	-	-	250	850
17-Dec-27	584.0	-	-	-	-	175
15-Dec-28	581.0	-	-	-	-	250
21-Dec-29	574.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	198.50		11/11/25
	ACCIONA Close	195.10		11/11/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	195.21	-	-	-	-	-
19-Dec-25	195.50	196.92	197.50	196.92	2	6
16-Jan-26	195.80	-	-	-	-	-
20-Mar-26	196.46	-	-	-	-	-
19-Jun-26	197.40	-	-	-	-	-
18-Sep-26	192.84	-	-	-	-	-
18-Dec-26	193.68	-	-	-	-	-
19-Mar-27	194.57	-	-	-	-	-
18-Jun-27	195.48	-	-	-	-	-
17-Sep-27	190.80	-	-	-	-	-
17-Dec-27	191.74	-	-	-	-	-
17-Mar-28	192.72	-	-	-	-	-
16-Jun-28	193.73	-	-	-	-	-
15-Dec-28	190.07	-	-	-	-	-
15-Jun-29	192.23	-	-	-	-	-
21-Dec-29	188.83	-	-	-	-	-
21-Jun-30	191.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	195.21	-	-	-	-	-
19-Dec-25	195.50	-	-	-	-	-
16-Jan-26	195.80	-	-	-	-	-
20-Mar-26	196.46	-	-	-	-	-
19-Jun-26	197.40	-	-	-	-	-
18-Sep-26	192.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	195.10	-	-	-	-	-

	Previous Close	24.50		11/11/25
	ACCIONA ENERGIA Close	23.82		11/11/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.83	-	-	-	-	-
19-Dec-25	23.87	-	-	-	-	30
16-Jan-26	23.91	-	-	-	-	-
20-Mar-26	23.99	-	-	-	-	-
19-Jun-26	23.60	-	-	-	-	-
18-Sep-26	23.71	-	-	-	-	-
18-Dec-26	23.81	-	-	-	-	-
19-Mar-27	23.92	-	-	-	-	-
18-Jun-27	23.53	-	-	-	-	-
17-Sep-27	23.65	-	-	-	-	-
17-Dec-27	23.76	-	-	-	-	-
17-Mar-28	23.89	-	-	-	-	-
16-Jun-28	23.51	-	-	-	-	-
15-Dec-28	23.76	-	-	-	-	-
15-Jun-29	23.53	-	-	-	-	-
21-Dec-29	23.82	-	-	-	-	-
21-Jun-30	23.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.83	-	-	-	-	-
19-Dec-25	23.87	-	-	-	-	-
16-Jan-26	23.91	-	-	-	-	-
20-Mar-26	23.99	-	-	-	-	-
19-Jun-26	23.60	-	-	-	-	-
18-Sep-26	23.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.82	-	-	-	-	-

	Previous Close	11.30		11/11/25
	ACERINOX Close	11.26		11/11/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.27	-	-	-	-	-
19-Dec-25	11.28	11.28	11.28	11.28	1	1
16-Jan-26	11.30	-	-	-	-	-
20-Mar-26	11.01	-	-	-	-	-
19-Jun-26	11.06	-	-	-	-	-
18-Sep-26	10.78	-	-	-	-	-
18-Dec-26	10.83	-	-	-	-	-
19-Mar-27	10.54	-	-	-	-	-
18-Jun-27	10.58	-	-	-	-	-
17-Sep-27	10.29	-	-	-	-	-
17-Dec-27	10.35	-	-	-	-	-
17-Mar-28	10.05	-	-	-	-	-
16-Jun-28	10.10	-	-	-	-	-
15-Dec-28	9.86	-	-	-	-	-
15-Jun-29	9.61	-	-	-	-	-
21-Dec-29	9.35	-	-	-	-	-
21-Jun-30	9.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.27	-	-	-	-	-
19-Dec-25	11.28	-	-	-	-	-
16-Jan-26	11.30	-	-	-	-	-
20-Mar-26	11.01	-	-	-	-	-
19-Jun-26	11.06	-	-	-	-	-
18-Sep-26	10.78	-	-	-	-	-

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

	Previous Close	77.55		11/11/25
	ACS Close	78.10		11/11/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	78.14	-	-	-	-	-
19-Dec-25	78.26	78.16	78.16	78.16	2	15
16-Jan-26	78.38	-	-	-	-	-
20-Mar-26	78.14	-	-	-	-	-
19-Jun-26	78.52	-	-	-	-	-
18-Sep-26	77.17	-	-	-	-	-
18-Dec-26	77.51	-	-	-	-	-
19-Mar-27	77.32	-	-	-	-	-
18-Jun-27	77.68	-	-	-	-	-
17-Sep-27	76.29	-	-	-	-	-
17-Dec-27	76.67	-	-	-	-	-
17-Mar-28	76.50	-	-	-	-	-
16-Jun-28	76.90	-	-	-	-	-
15-Dec-28	75.83	-	-	-	-	-
15-Jun-29	76.13	-	-	-	-	-
21-Dec-29	75.17	-	-	-	-	-
21-Jun-30	75.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	78.14	-	-	-	-	-
19-Dec-25	78.26	-	-	-	-	-
16-Jan-26	78.38	-	-	-	-	-
20-Mar-26	78.14	-	-	-	-	-
19-Jun-26	78.52	-	-	-	-	-
18-Sep-26	77.17	-	-	-	-	-

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

	Previous Close	22.45		11/11/25
	AENA Close	22.78		11/11/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	22.79	-	-	-	-	-
19-Dec-25	22.83	-	-	-	-	5
16-Jan-26	22.86	-	-	-	-	-
20-Mar-26	22.94	-	-	-	-	-
19-Jun-26	21.97	-	-	-	-	-
18-Sep-26	22.07	-	-	-	-	-
18-Dec-26	22.16	-	-	-	-	-
19-Mar-27	22.26	-	-	-	-	-
18-Jun-27	21.17	-	-	-	-	-
17-Sep-27	21.27	-	-	-	-	-
17-Dec-27	21.37	-	-	-	-	-
17-Mar-28	21.48	-	-	-	-	-
16-Jun-28	20.39	-	-	-	-	-
15-Dec-28	20.61	-	-	-	-	-
15-Jun-29	19.60	-	-	-	-	-
21-Dec-29	19.84	-	-	-	-	-
21-Jun-30	18.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	22.79	-	-	-	-	-
19-Dec-25	22.83	-	-	-	-	-
16-Jan-26	22.86	-	-	-	-	-
20-Mar-26	22.94	-	-	-	-	-
19-Jun-26	21.97	-	-	-	-	-
18-Sep-26	22.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.78	-	-	-	-	-

	Previous Close	11.80		11/11/25
	ALMIRALL Close	12.08		11/11/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.09	-	-	-	-	-
19-Dec-25	12.10	-	-	-	-	-
16-Jan-26	12.12	-	-	-	-	-
20-Mar-26	12.16	-	-	-	-	-
19-Jun-26	12.04	-	-	-	-	-
18-Sep-26	12.09	-	-	-	-	-
18-Dec-26	12.15	-	-	-	-	-
19-Mar-27	12.20	-	-	-	-	-
18-Jun-27	12.08	-	-	-	-	-
17-Sep-27	12.13	-	-	-	-	-
17-Dec-27	12.19	-	-	-	-	-
17-Mar-28	12.26	-	-	-	-	-
16-Jun-28	12.13	-	-	-	-	-
15-Dec-28	12.26	-	-	-	-	-
15-Jun-29	12.22	-	-	-	-	-
21-Dec-29	12.37	-	-	-	-	-
21-Jun-30	12.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.09	-	-	-	-	-
19-Dec-25	12.10	-	-	-	-	-
16-Jan-26	12.12	-	-	-	-	-
20-Mar-26	12.16	-	-	-	-	-
19-Jun-26	12.04	-	-	-	-	-
18-Sep-26	12.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.08	-	-	-	-	-

	Previous Close	66.56		11/11/25
	AMADEUS Close	66.90		11/11/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	66.94	-	-	-	-	-
19-Dec-25	67.04	66.10	66.10	65.60	2	108
16-Jan-26	66.60	-	-	-	-	-
20-Mar-26	66.83	-	-	-	-	-
19-Jun-26	67.14	-	-	-	-	-
18-Sep-26	66.49	-	-	-	-	-
18-Dec-26	66.78	-	-	-	-	-
19-Mar-27	66.48	-	-	-	-	-
18-Jun-27	66.80	-	-	-	-	-
17-Sep-27	66.01	-	-	-	-	-
17-Dec-27	66.34	-	-	-	-	-
17-Mar-28	66.03	-	-	-	-	-
16-Jun-28	66.37	-	-	-	-	-
15-Dec-28	65.85	-	-	-	-	-
15-Jun-29	65.88	-	-	-	-	-
21-Dec-29	65.34	-	-	-	-	-
21-Jun-30	65.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	66.94	-	-	-	-	-
19-Dec-25	67.04	-	-	-	-	-
16-Jan-26	66.60	-	-	-	-	-
20-Mar-26	66.83	-	-	-	-	-
19-Jun-26	67.14	-	-	-	-	-
18-Sep-26	66.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	66.90	-	-	-	-	-

	Previous Close	34.11		11/11/25
	ARCELORMITTAL Close	34.42		11/11/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	34.24	-	-	-	-	-
19-Dec-25	34.29	-	-	-	-	104
16-Jan-26	34.34	-	-	-	-	-
20-Mar-26	34.46	-	-	-	-	-
19-Jun-26	34.42	-	-	-	-	-
18-Sep-26	34.57	-	-	-	-	-
18-Dec-26	34.52	-	-	-	-	-
19-Mar-27	34.68	-	-	-	-	-
18-Jun-27	34.62	-	-	-	-	-
17-Sep-27	34.79	-	-	-	-	-
17-Dec-27	34.74	-	-	-	-	-
17-Mar-28	34.92	-	-	-	-	-
16-Jun-28	34.88	-	-	-	-	-
15-Dec-28	35.03	-	-	-	-	-
15-Jun-29	35.21	-	-	-	-	-
21-Dec-29	35.42	-	-	-	-	-
21-Jun-30	35.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	34.24	-	-	-	-	-
19-Dec-25	34.29	-	-	-	-	-
16-Jan-26	34.34	-	-	-	-	-
20-Mar-26	34.46	-	-	-	-	-
19-Jun-26	34.42	-	-	-	-	-
18-Sep-26	34.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.42	-	-	-	-	-

	Previous Close	5.30		11/11/25
	ATRESMEDIA Close	5.37		11/11/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.37	-	-	-	-	-
19-Dec-25	5.20	-	-	-	-	-
16-Jan-26	5.21	-	-	-	-	-
20-Mar-26	5.23	-	-	-	-	-
19-Jun-26	5.01	-	-	-	-	-
18-Sep-26	5.03	-	-	-	-	-
18-Dec-26	4.88	-	-	-	-	-
19-Mar-27	4.90	-	-	-	-	-
18-Jun-27	4.66	-	-	-	-	-
17-Sep-27	4.68	-	-	-	-	-
17-Dec-27	4.53	-	-	-	-	-
17-Mar-28	4.55	-	-	-	-	-
16-Jun-28	4.30	-	-	-	-	-
15-Dec-28	4.17	-	-	-	-	-
15-Jun-29	4.22	-	-	-	-	-
21-Dec-29	3.80	-	-	-	-	-
21-Jun-30	3.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.37	-	-	-	-	-
19-Dec-25	5.20	-	-	-	-	-
16-Jan-26	5.21	-	-	-	-	-
20-Mar-26	5.23	-	-	-	-	-
19-Jun-26	5.01	-	-	-	-	-
18-Sep-26	5.03	-	-	-	-	-

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

FUTURES AUDAX RENOV

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

	Previous Close	54.40		11/11/25
	AUXIL. FF.CC Close	54.90		11/11/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.90	-	-	-	-	-

	Previous Close	3.30		11/11/25
	B.SABADELL Close	3.38		11/11/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.38	-	-	-	-	-
19-Dec-25	3.38	-	-	-	-	200
16-Jan-26	3.32	-	-	-	-	-
20-Mar-26	3.33	-	-	-	-	-
19-Jun-26	3.28	-	-	-	-	-
18-Sep-26	3.22	-	-	-	-	-
18-Dec-26	3.23	-	-	-	-	-
19-Mar-27	3.18	-	-	-	-	-
18-Jun-27	3.12	-	-	-	-	-
17-Sep-27	3.07	-	-	-	-	-
17-Dec-27	3.08	-	-	-	-	-
17-Mar-28	3.03	-	-	-	-	-
16-Jun-28	2.97	-	-	-	-	-
15-Dec-28	2.93	-	-	-	-	-
15-Jun-29	2.82	-	-	-	-	-
21-Dec-29	2.79	-	-	-	-	-
21-Jun-30	2.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.38	-	-	-	-	-
19-Dec-25	3.38	-	-	-	-	-
16-Jan-26	3.32	-	-	-	-	-
20-Mar-26	3.33	-	-	-	-	-
19-Jun-26	3.28	-	-	-	-	-
18-Sep-26	3.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.38	-	-	-	-	-

	Previous Close	13.60		11/11/25
	BANKINTER Close	13.74		11/11/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.74	-	-	-	-	-
19-Dec-25	13.44	13.41	13.41	13.41	50	250
16-Jan-26	13.46	-	-	-	-	-
20-Mar-26	13.51	-	-	-	-	-
19-Jun-26	13.44	-	-	-	-	-
18-Sep-26	13.35	-	-	-	-	-
18-Dec-26	13.07	-	-	-	-	-
19-Mar-27	13.13	-	-	-	-	-
18-Jun-27	13.06	-	-	-	-	-
17-Sep-27	12.96	-	-	-	-	-
17-Dec-27	12.69	-	-	-	-	-
17-Mar-28	12.75	-	-	-	-	-
16-Jun-28	12.68	-	-	-	-	-
15-Dec-28	12.29	-	-	-	-	-
15-Jun-29	12.27	-	-	-	-	-
21-Dec-29	11.90	-	-	-	-	-
21-Jun-30	11.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.74	-	-	-	-	-
19-Dec-25	13.44	-	-	-	-	-
16-Jan-26	13.46	-	-	-	-	-
20-Mar-26	13.51	-	-	-	-	-
19-Jun-26	13.44	-	-	-	-	-
18-Sep-26	13.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.74	-	-	-	-	-

	Previous Close	18.21		11/11/25
	BBVA Close	18.55		11/11/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	18.55	-	-	-	-	-
21-Nov-25	18.56	-	-	-	-	-
28-Nov-25	18.56	-	-	-	-	-
05-Dec-25	18.57	-	-	-	-	-
19-Dec-25	18.58	18.50	18.50	18.40	101	18,716
16-Jan-26	18.61	-	-	-	-	-
20-Mar-26	18.67	-	-	-	-	-
19-Jun-26	18.26	-	-	-	-	-
18-Sep-26	18.34	-	-	-	-	-
18-Dec-26	18.05	-	-	-	-	-
19-Mar-27	18.14	-	-	-	-	-
18-Jun-27	17.76	-	-	-	-	-
17-Sep-27	17.85	-	-	-	-	-
17-Dec-27	17.58	-	-	-	-	-
17-Mar-28	17.68	-	-	-	-	-
16-Jun-28	17.38	-	-	-	-	-
15-Dec-28	17.27	-	-	-	-	-
15-Jun-29	17.07	-	-	-	-	-
21-Dec-29	17.01	-	-	-	-	-
21-Jun-30	16.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	18.56	-	-	-	-	-
19-Dec-25	18.58	-	-	-	-	-
16-Jan-26	18.61	-	-	-	-	-
20-Mar-26	18.67	-	-	-	-	-
19-Jun-26	18.26	-	-	-	-	-
18-Sep-26	18.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.55	-	-	-	-	-

	Previous Close	9.21		11/11/25
	CAIXABANK Close	9.35		11/11/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.36	-	-	-	-	-
19-Dec-25	9.37	-	-	-	-	185
16-Jan-26	9.38	-	-	-	-	-
20-Mar-26	9.42	-	-	-	-	-
19-Jun-26	9.18	-	-	-	-	-
18-Sep-26	9.23	-	-	-	-	-
18-Dec-26	9.12	-	-	-	-	-
19-Mar-27	9.16	-	-	-	-	-
18-Jun-27	8.93	-	-	-	-	-
17-Sep-27	8.97	-	-	-	-	-
17-Dec-27	8.86	-	-	-	-	-
17-Mar-28	8.90	-	-	-	-	-
16-Jun-28	8.69	-	-	-	-	-
15-Dec-28	8.65	-	-	-	-	-
15-Jun-29	8.50	-	-	-	-	-
21-Dec-29	8.47	-	-	-	-	-
21-Jun-30	8.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.36	-	-	-	-	-
19-Dec-25	9.37	-	-	-	-	-
16-Jan-26	9.38	-	-	-	-	-
20-Mar-26	9.42	-	-	-	-	-
19-Jun-26	9.18	-	-	-	-	-
18-Sep-26	9.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.35	-	-	-	-	-

	Previous Close	26.20		11/11/25
	CELLNEX Close	26.22		11/11/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.23	-	-	-	-	-
19-Dec-25	26.27	26.27	26.27	26.27	2	1,020
16-Jan-26	26.31	-	-	-	-	-
20-Mar-26	26.03	-	-	-	-	-
19-Jun-26	26.16	-	-	-	-	-
18-Sep-26	25.91	-	-	-	-	-
18-Dec-26	26.02	-	-	-	-	-
19-Mar-27	25.75	-	-	-	-	-
18-Jun-27	25.47	-	-	-	-	-
17-Sep-27	25.59	-	-	-	-	-
17-Dec-27	25.72	-	-	-	-	-
17-Mar-28	25.43	-	-	-	-	-
16-Jun-28	25.14	-	-	-	-	-
15-Dec-28	25.41	-	-	-	-	-
15-Jun-29	24.80	-	-	-	-	-
21-Dec-29	25.10	-	-	-	-	-
21-Jun-30	24.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.23	-	-	-	-	-
19-Dec-25	26.27	-	-	-	-	-
16-Jan-26	26.31	-	-	-	-	-
20-Mar-26	26.03	-	-	-	-	-
19-Jun-26	26.16	-	-	-	-	-
18-Sep-26	25.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.22	-	-	-	-	-

	Previous Close	28.95		11/11/25
	CIE AUTOMOTIVE Close	29.20		11/11/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	29.22	-	-	-	-	-
19-Dec-25	29.26	-	-	-	-	-
16-Jan-26	28.84	-	-	-	-	-
20-Mar-26	28.94	-	-	-	-	-
19-Jun-26	29.08	-	-	-	-	-
18-Sep-26	28.75	-	-	-	-	-
18-Dec-26	28.88	-	-	-	-	-
19-Mar-27	28.55	-	-	-	-	-
18-Jun-27	28.68	-	-	-	-	-
17-Sep-27	28.35	-	-	-	-	-
17-Dec-27	28.49	-	-	-	-	-
17-Mar-28	28.16	-	-	-	-	-
16-Jun-28	28.31	-	-	-	-	-
15-Dec-28	28.12	-	-	-	-	-
15-Jun-29	27.95	-	-	-	-	-
21-Dec-29	27.76	-	-	-	-	-
21-Jun-30	27.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	29.22	-	-	-	-	-
19-Dec-25	29.26	-	-	-	-	-
16-Jan-26	28.84	-	-	-	-	-
20-Mar-26	28.94	-	-	-	-	-
19-Jun-26	29.08	-	-	-	-	-
18-Sep-26	28.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.20	-	-	-	-	-

	Previous Close	5.43		11/11/25
	COLONIAL Close	5.47		11/11/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.47	-	-	-	-	-
19-Dec-25	5.48	-	-	-	-	-
16-Jan-26	5.49	-	-	-	-	-
20-Mar-26	5.51	-	-	-	-	-
19-Jun-26	5.22	-	-	-	-	-
18-Sep-26	5.25	-	-	-	-	-
18-Dec-26	5.27	-	-	-	-	-
19-Mar-27	5.30	-	-	-	-	-
18-Jun-27	4.98	-	-	-	-	-
17-Sep-27	5.00	-	-	-	-	-
17-Dec-27	5.03	-	-	-	-	-
17-Mar-28	5.05	-	-	-	-	-
16-Jun-28	5.08	-	-	-	-	-
15-Dec-28	4.79	-	-	-	-	-
15-Jun-29	4.85	-	-	-	-	-
21-Dec-29	4.57	-	-	-	-	-
21-Jun-30	4.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.47	-	-	-	-	-
19-Dec-25	5.48	-	-	-	-	-
16-Jan-26	5.49	-	-	-	-	-
20-Mar-26	5.51	-	-	-	-	-
19-Jun-26	5.22	-	-	-	-	-
18-Sep-26	5.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.47	-	-	-	-	-

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

FUTURES D. FELGUERA

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

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

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.93	-	-	-	-	-
19-Dec-25	17.96	-	-	-	-	-
16-Jan-26	17.98	-	-	-	-	-
20-Mar-26	18.05	-	-	-	-	-
19-Jun-26	17.89	-	-	-	-	-
18-Sep-26	17.73	-	-	-	-	-
18-Dec-26	17.57	-	-	-	-	-
19-Mar-27	17.65	-	-	-	-	-
18-Jun-27	17.48	-	-	-	-	-
17-Sep-27	17.31	-	-	-	-	-
17-Dec-27	17.15	-	-	-	-	-
17-Mar-28	17.24	-	-	-	-	-
16-Jun-28	17.06	-	-	-	-	-
15-Dec-28	16.73	-	-	-	-	-
15-Jun-29	16.65	-	-	-	-	-
21-Dec-29	16.31	-	-	-	-	-
21-Jun-30	16.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.93	-	-	-	-	-
19-Dec-25	17.96	-	-	-	-	-
16-Jan-26	17.98	-	-	-	-	-
20-Mar-26	18.05	-	-	-	-	-
19-Jun-26	17.89	-	-	-	-	-
18-Sep-26	17.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.92	-	-	-	-	-

	Previous Close	14.18		11/11/25
	ENAGAS Close	14.16		11/11/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.17	-	-	-	-	-
19-Dec-25	13.79	13.89	13.89	13.87	10	1,331
16-Jan-26	13.81	-	-	-	-	-
20-Mar-26	13.86	-	-	-	-	-
19-Jun-26	13.92	-	-	-	-	-
18-Sep-26	13.38	-	-	-	-	-
18-Dec-26	13.04	-	-	-	-	-
19-Mar-27	13.10	-	-	-	-	-
18-Jun-27	13.16	-	-	-	-	-
17-Sep-27	12.62	-	-	-	-	-
17-Dec-27	12.29	-	-	-	-	-
17-Mar-28	12.35	-	-	-	-	-
16-Jun-28	12.42	-	-	-	-	-
15-Dec-28	11.55	-	-	-	-	-
15-Jun-29	11.68	-	-	-	-	-
21-Dec-29	10.82	-	-	-	-	-
21-Jun-30	10.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.17	-	-	-	-	-
19-Dec-25	13.79	-	-	-	-	-
16-Jan-26	13.81	-	-	-	-	-
20-Mar-26	13.86	-	-	-	-	-
19-Jun-26	13.92	-	-	-	-	-
18-Sep-26	13.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.16	-	-	-	-	-

	Previous Close	2.51		11/11/25
	ENCE Close	2.52		11/11/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.52	-	-	-	-	-
19-Dec-25	2.53	-	-	-	-	-
16-Jan-26	2.53	-	-	-	-	-
20-Mar-26	2.54	-	-	-	-	-
19-Jun-26	2.51	-	-	-	-	-
18-Sep-26	2.47	-	-	-	-	-
18-Dec-26	2.43	-	-	-	-	-
19-Mar-27	2.44	-	-	-	-	-
18-Jun-27	2.41	-	-	-	-	-
17-Sep-27	2.36	-	-	-	-	-
17-Dec-27	2.32	-	-	-	-	-
17-Mar-28	2.33	-	-	-	-	-
16-Jun-28	2.29	-	-	-	-	-
15-Dec-28	2.19	-	-	-	-	-
15-Jun-29	2.16	-	-	-	-	-
21-Dec-29	2.05	-	-	-	-	-
21-Jun-30	2.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.52	-	-	-	-	-
19-Dec-25	2.53	-	-	-	-	-
16-Jan-26	2.53	-	-	-	-	-
20-Mar-26	2.54	-	-	-	-	-
19-Jun-26	2.51	-	-	-	-	-
18-Sep-26	2.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.52	-	-	-	-	-

	Previous Close	31.71		11/11/25
	ENDESA Close	31.93		11/11/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	31.95	-	-	-	-	-
19-Dec-25	32.00	-	-	-	-	5,026
16-Jan-26	31.52	-	-	-	-	-
20-Mar-26	31.63	-	-	-	-	-
19-Jun-26	31.78	-	-	-	-	-
18-Sep-26	31.04	-	-	-	-	-
18-Dec-26	31.18	-	-	-	-	-
19-Mar-27	30.80	-	-	-	-	-
18-Jun-27	30.94	-	-	-	-	-
17-Sep-27	30.19	-	-	-	-	-
17-Dec-27	30.34	-	-	-	-	-
17-Mar-28	29.97	-	-	-	-	-
16-Jun-28	30.13	-	-	-	-	-
15-Dec-28	29.53	-	-	-	-	-
15-Jun-29	29.34	-	-	-	-	-
21-Dec-29	28.77	-	-	-	-	-
21-Jun-30	28.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	31.95	-	-	-	-	-
19-Dec-25	32.00	-	-	-	-	-
16-Jan-26	31.52	-	-	-	-	-
20-Mar-26	31.63	-	-	-	-	-
19-Jun-26	31.78	-	-	-	-	-
18-Sep-26	31.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.93	-	-	-	-	-

	Previous Close	4.44		11/11/25
	FAES Close	4.50		11/11/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.50	-	-	-	-	-

	Previous Close	11.26		11/11/25
	FCC Close	11.22		11/11/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.23	-	-	-	-	-
19-Dec-25	11.24	-	-	-	-	-
16-Jan-26	11.26	-	-	-	-	-
20-Mar-26	11.30	-	-	-	-	-
19-Jun-26	11.35	-	-	-	-	-
18-Sep-26	10.75	-	-	-	-	-
18-Dec-26	10.80	-	-	-	-	-
19-Mar-27	10.85	-	-	-	-	-
18-Jun-27	10.90	-	-	-	-	-
17-Sep-27	10.24	-	-	-	-	-
17-Dec-27	10.29	-	-	-	-	-
17-Mar-28	10.34	-	-	-	-	-
16-Jun-28	10.40	-	-	-	-	-
15-Dec-28	9.77	-	-	-	-	-
15-Jun-29	9.89	-	-	-	-	-
21-Dec-29	9.25	-	-	-	-	-
21-Jun-30	9.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.23	-	-	-	-	-
19-Dec-25	11.24	-	-	-	-	-
16-Jan-26	11.26	-	-	-	-	-
20-Mar-26	11.30	-	-	-	-	-
19-Jun-26	11.35	-	-	-	-	-
18-Sep-26	10.75	-	-	-	-	-

	Previous Close	14.71		11/11/25
	FCC INM Close	14.64		11/11/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.74	-	-	-	-	-

	Previous Close	54.78		11/11/25
	FERROVIAL Close	54.94		11/11/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	54.97	-	-	-	-	-
19-Dec-25	55.05	-	-	-	-	-
16-Jan-26	55.14	-	-	-	-	-
20-Mar-26	55.32	-	-	-	-	-
19-Jun-26	55.30	-	-	-	-	-
18-Sep-26	55.55	-	-	-	-	-
18-Dec-26	55.39	-	-	-	-	-
19-Mar-27	55.64	-	-	-	-	-
18-Jun-27	55.61	-	-	-	-	-
17-Sep-27	55.88	-	-	-	-	-
17-Dec-27	55.75	-	-	-	-	-
17-Mar-28	56.03	-	-	-	-	-
16-Jun-28	56.32	-	-	-	-	-
15-Dec-28	56.23	-	-	-	-	-
15-Jun-29	56.86	-	-	-	-	-
21-Dec-29	56.85	-	-	-	-	-
21-Jun-30	57.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	54.97	-	-	-	-	-
19-Dec-25	55.05	-	-	-	-	-
16-Jan-26	55.14	-	-	-	-	-
20-Mar-26	55.32	-	-	-	-	-
19-Jun-26	55.30	-	-	-	-	-
18-Sep-26	55.55	-	-	-	-	-
31-Dec-99	54.94	-	-	-	-	-

	Previous Close	23.48		11/11/25
	FLUIDRA Close	23.74		11/11/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.75	-	-	-	-	-
19-Dec-25	23.49	-	-	-	-	-
16-Jan-26	23.52	-	-	-	-	-
20-Mar-26	23.60	-	-	-	-	-
19-Jun-26	23.72	-	-	-	-	-
18-Sep-26	23.49	-	-	-	-	-
18-Dec-26	23.27	-	-	-	-	-
19-Mar-27	23.37	-	-	-	-	-
18-Jun-27	23.48	-	-	-	-	-
17-Sep-27	23.23	-	-	-	-	-
17-Dec-27	22.99	-	-	-	-	-
17-Mar-28	23.11	-	-	-	-	-
16-Jun-28	23.23	-	-	-	-	-
15-Dec-28	22.71	-	-	-	-	-
15-Jun-29	22.97	-	-	-	-	-
21-Dec-29	22.47	-	-	-	-	-
21-Jun-30	22.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.75	-	-	-	-	-
19-Dec-25	23.49	-	-	-	-	-
16-Jan-26	23.52	-	-	-	-	-
20-Mar-26	23.60	-	-	-	-	-
19-Jun-26	23.72	-	-	-	-	-
18-Sep-26	23.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.74	-	-	-	-	-

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

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.55	-	-	-	-	-

	Previous Close	2.86		11/11/25
	GESTAMP Close	2.88		11/11/25

FUTURES GESTAMP

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

	Previous Close	78.10		11/11/25
	GRENERGY Close	77.10		11/11/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.10	-	-	-	-	-

	Previous Close	10.73		11/11/25
	GRIFOLS Close	10.51		11/11/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	10.52	-	-	-	-	-
19-Dec-25	10.53	-	-	-	-	-
16-Jan-26	10.55	-	-	-	-	-
20-Mar-26	10.58	-	-	-	-	-
19-Jun-26	10.48	-	-	-	-	-
18-Sep-26	10.38	-	-	-	-	-
18-Dec-26	10.43	-	-	-	-	-
19-Mar-27	10.47	-	-	-	-	-
18-Jun-27	10.37	-	-	-	-	-
17-Sep-27	10.27	-	-	-	-	-
17-Dec-27	10.32	-	-	-	-	-
17-Mar-28	10.38	-	-	-	-	-
16-Jun-28	10.28	-	-	-	-	-
15-Dec-28	10.24	-	-	-	-	-
15-Jun-29	10.21	-	-	-	-	-
21-Dec-29	10.18	-	-	-	-	-
21-Jun-30	10.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	10.52	-	-	-	-	-
19-Dec-25	10.53	-	-	-	-	-
16-Jan-26	10.55	-	-	-	-	-
20-Mar-26	10.58	-	-	-	-	-
19-Jun-26	10.48	-	-	-	-	-
18-Sep-26	10.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.51	-	-	-	-	-

	Previous Close	7.51		11/11/25
	GRIFOLS B Close	7.49		11/11/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.49	-	-	-	-	-

	Previous Close	4.31		11/11/25
	IAG Close	4.35		11/11/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.35	-	-	-	-	-
19-Dec-25	4.31	-	-	-	-	25
16-Jan-26	4.32	-	-	-	-	-
20-Mar-26	4.33	-	-	-	-	-
19-Jun-26	4.35	-	-	-	-	-
18-Sep-26	4.33	-	-	-	-	-
18-Dec-26	4.31	-	-	-	-	-
19-Mar-27	4.33	-	-	-	-	-
18-Jun-27	4.35	-	-	-	-	-
17-Sep-27	4.29	-	-	-	-	-
17-Dec-27	4.26	-	-	-	-	-
17-Mar-28	4.28	-	-	-	-	-
16-Jun-28	4.30	-	-	-	-	-
15-Dec-28	4.21	-	-	-	-	-
15-Jun-29	4.26	-	-	-	-	-
21-Dec-29	4.16	-	-	-	-	-
21-Jun-30	4.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.35	-	-	-	-	-
19-Dec-25	4.31	-	-	-	-	-
16-Jan-26	4.32	-	-	-	-	-
20-Mar-26	4.33	-	-	-	-	-
19-Jun-26	4.35	-	-	-	-	-
18-Sep-26	4.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.35	-	-	-	-	-

	Previous Close	17.63		11/11/25
	IBERDROLA Close	17.73		11/11/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	17.73	-	-	-	-	-
21-Nov-25	17.73	-	-	-	-	-
28-Nov-25	17.74	-	-	-	-	-
05-Dec-25	17.75	-	-	-	-	-
19-Dec-25	17.76	17.63	17.63	17.63	50	3,925
16-Jan-26	17.53	-	-	-	-	-
20-Mar-26	17.59	-	-	-	-	-
19-Jun-26	17.68	-	-	-	-	-
18-Sep-26	17.36	-	-	-	-	-
18-Dec-26	17.43	-	-	-	-	-
19-Mar-27	17.28	-	-	-	-	-
18-Jun-27	17.36	-	-	-	-	-
17-Sep-27	17.03	-	-	-	-	-
17-Dec-27	17.11	-	-	-	-	-
17-Mar-28	16.99	-	-	-	-	-
16-Jun-28	17.07	-	-	-	-	-
15-Dec-28	16.88	-	-	-	-	-
15-Jun-29	16.87	-	-	-	-	-
21-Dec-29	16.70	-	-	-	-	-
21-Jun-30	16.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.73	-	-	-	-	-
19-Dec-25	17.76	-	-	-	-	-
16-Jan-26	17.53	-	-	-	-	-
20-Mar-26	17.59	-	-	-	-	-
19-Jun-26	17.68	-	-	-	-	-
18-Sep-26	17.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.73	-	-	-	-	-

	Previous Close	48.39		11/11/25
	INDITEX Close	49.83		11/11/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	49.84	-	-	-	-	-
21-Nov-25	49.86	-	-	-	-	-
28-Nov-25	49.88	-	-	-	-	-
05-Dec-25	49.90	-	-	-	-	-
19-Dec-25	49.93	49.28	49.28	49.28	1	1,742
16-Jan-26	50.01	-	-	-	-	-
20-Mar-26	50.18	-	-	-	-	-
19-Jun-26	49.57	-	-	-	-	-
18-Sep-26	49.80	-	-	-	-	-
18-Dec-26	49.72	-	-	-	-	-
19-Mar-27	49.95	-	-	-	-	-
18-Jun-27	49.32	-	-	-	-	-
17-Sep-27	49.56	-	-	-	-	-
17-Dec-27	49.50	-	-	-	-	-
17-Mar-28	49.75	-	-	-	-	-
16-Jun-28	49.25	-	-	-	-	-
15-Dec-28	49.50	-	-	-	-	-
15-Jun-29	49.30	-	-	-	-	-
21-Dec-29	49.64	-	-	-	-	-
21-Jun-30	49.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	49.86	-	-	-	-	-
19-Dec-25	49.93	-	-	-	-	-
16-Jan-26	50.01	-	-	-	-	-
20-Mar-26	50.18	-	-	-	-	-
19-Jun-26	49.57	-	-	-	-	-
18-Sep-26	49.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.83	-	-	-	-	-

	Previous Close	48.74		11/11/25
	INDRA Close	48.26		11/11/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	48.29	-	-	-	-	-
19-Dec-25	48.36	-	-	-	-	33
16-Jan-26	48.43	-	-	-	-	-
20-Mar-26	48.60	-	-	-	-	-
19-Jun-26	48.83	-	-	-	-	-
18-Sep-26	48.80	-	-	-	-	-
18-Dec-26	49.02	-	-	-	-	-
19-Mar-27	49.24	-	-	-	-	-
18-Jun-27	49.47	-	-	-	-	-
17-Sep-27	49.35	-	-	-	-	-
17-Dec-27	49.59	-	-	-	-	-
17-Mar-28	49.84	-	-	-	-	-
16-Jun-28	50.10	-	-	-	-	-
15-Dec-28	50.27	-	-	-	-	-
15-Jun-29	50.84	-	-	-	-	-
21-Dec-29	51.05	-	-	-	-	-
21-Jun-30	51.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	48.29	-	-	-	-	-
19-Dec-25	48.36	-	-	-	-	-
16-Jan-26	48.43	-	-	-	-	-
20-Mar-26	48.60	-	-	-	-	-
19-Jun-26	48.83	-	-	-	-	-
18-Sep-26	48.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.26	-	-	-	-	-

	Previous Close	56.80		11/11/25
	LABORAT. ROVI Close	59.15		11/11/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	59.18	-	-	-	-	2
19-Dec-25	59.27	-	-	-	-	3
16-Jan-26	59.36	-	-	-	-	-
20-Mar-26	59.56	-	-	-	-	-
19-Jun-26	59.85	-	-	-	-	-
18-Sep-26	58.92	-	-	-	-	-
18-Dec-26	59.18	-	-	-	-	-
19-Mar-27	59.45	-	-	-	-	-
18-Jun-27	59.73	-	-	-	-	-
17-Sep-27	58.51	-	-	-	-	-
17-Dec-27	58.80	-	-	-	-	-
17-Mar-28	59.10	-	-	-	-	-
16-Jun-28	59.41	-	-	-	-	-
15-Dec-28	58.43	-	-	-	-	-
15-Jun-29	59.10	-	-	-	-	-
21-Dec-29	58.00	-	-	-	-	-
21-Jun-30	58.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	59.18	-	-	-	-	-
19-Dec-25	59.27	-	-	-	-	-
16-Jan-26	59.36	-	-	-	-	-
20-Mar-26	59.56	-	-	-	-	-
19-Jun-26	59.85	-	-	-	-	-
18-Sep-26	58.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.15	-	-	-	-	-

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

FUTURES LINEA DIRECTA

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

	Previous Close	29.72		11/11/25
	LOGISTA Close	30.14		11/11/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.14	-	-	-	-	-

	Previous Close	3.94		11/11/25
	MAPFRE Close	3.95		11/11/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.95	-	-	-	-	-
19-Dec-25	3.89	-	-	-	-	-
16-Jan-26	3.89	-	-	-	-	-
20-Mar-26	3.91	-	-	-	-	-
19-Jun-26	3.82	-	-	-	-	-
18-Sep-26	3.83	-	-	-	-	-
18-Dec-26	3.77	-	-	-	-	-
19-Mar-27	3.79	-	-	-	-	-
18-Jun-27	3.68	-	-	-	-	-
17-Sep-27	3.70	-	-	-	-	-
17-Dec-27	3.64	-	-	-	-	-
17-Mar-28	3.65	-	-	-	-	-
16-Jun-28	3.55	-	-	-	-	-
15-Dec-28	3.50	-	-	-	-	-
15-Jun-29	3.42	-	-	-	-	-
21-Dec-29	3.37	-	-	-	-	-
21-Jun-30	3.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.95	-	-	-	-	-
19-Dec-25	3.89	-	-	-	-	-
16-Jan-26	3.89	-	-	-	-	-
20-Mar-26	3.91	-	-	-	-	-
19-Jun-26	3.82	-	-	-	-	-
18-Sep-26	3.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.95	-	-	-	-	-

	Previous Close	7.17		11/11/25
	MELIA HOTELS Close	7.24		11/11/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	7.24	-	-	-	-	-
19-Dec-25	7.25	-	-	-	-	-
16-Jan-26	7.26	-	-	-	-	-
20-Mar-26	7.29	-	-	-	-	-
19-Jun-26	7.32	-	-	-	-	-
18-Sep-26	7.17	-	-	-	-	-
18-Dec-26	7.20	-	-	-	-	-
19-Mar-27	7.24	-	-	-	-	-
18-Jun-27	7.27	-	-	-	-	-
17-Sep-27	7.12	-	-	-	-	-
17-Dec-27	7.15	-	-	-	-	-
17-Mar-28	7.19	-	-	-	-	-
16-Jun-28	7.22	-	-	-	-	-
15-Dec-28	7.10	-	-	-	-	-
15-Jun-29	7.18	-	-	-	-	-
21-Dec-29	7.07	-	-	-	-	-
21-Jun-30	7.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	7.24	-	-	-	-	-
19-Dec-25	7.25	-	-	-	-	-
16-Jan-26	7.26	-	-	-	-	-
20-Mar-26	7.29	-	-	-	-	-
19-Jun-26	7.32	-	-	-	-	-
18-Sep-26	7.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.24	-	-	-	-	-

	Previous Close	13.23		11/11/25
	MERLIN Close	13.32		11/11/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.33	-	-	-	-	-
19-Dec-25	13.15	-	-	-	-	-
16-Jan-26	13.17	-	-	-	-	-
20-Mar-26	13.21	-	-	-	-	-
19-Jun-26	13.05	-	-	-	-	-
18-Sep-26	13.11	-	-	-	-	-
18-Dec-26	12.97	-	-	-	-	-
19-Mar-27	13.03	-	-	-	-	-
18-Jun-27	12.78	-	-	-	-	-
17-Sep-27	12.84	-	-	-	-	-
17-Dec-27	12.69	-	-	-	-	-
17-Mar-28	12.75	-	-	-	-	-
16-Jun-28	12.51	-	-	-	-	-
15-Dec-28	12.41	-	-	-	-	-
15-Jun-29	12.26	-	-	-	-	-
21-Dec-29	12.15	-	-	-	-	-
21-Jun-30	11.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.33	-	-	-	-	-
19-Dec-25	13.15	-	-	-	-	-
16-Jan-26	13.17	-	-	-	-	-
20-Mar-26	13.21	-	-	-	-	-
19-Jun-26	13.05	-	-	-	-	-
18-Sep-26	13.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.32	-	-	-	-	-

	Previous Close	26.80		11/11/25
	NATURGY Close	26.46		11/11/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.47	-	-	-	-	-
19-Dec-25	26.51	26.68	26.68	26.68	2	230
16-Jan-26	26.55	-	-	-	-	-
20-Mar-26	26.64	-	-	-	-	-
19-Jun-26	26.26	-	-	-	-	-
18-Sep-26	25.78	-	-	-	-	-
18-Dec-26	25.38	-	-	-	-	-
19-Mar-27	25.50	-	-	-	-	-
18-Jun-27	25.01	-	-	-	-	-
17-Sep-27	24.61	-	-	-	-	-
17-Dec-27	24.21	-	-	-	-	-
17-Mar-28	24.34	-	-	-	-	-
16-Jun-28	23.86	-	-	-	-	-
15-Dec-28	23.08	-	-	-	-	-
15-Jun-29	22.73	-	-	-	-	-
21-Dec-29	21.97	-	-	-	-	-
21-Jun-30	21.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.47	-	-	-	-	-
19-Dec-25	26.51	-	-	-	-	-
16-Jan-26	26.55	-	-	-	-	-
20-Mar-26	26.64	-	-	-	-	-
19-Jun-26	26.26	-	-	-	-	-
18-Sep-26	25.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.46	-	-	-	-	-

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

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.42	-	-	-	-	-
19-Dec-25	0.43	-	-	-	-	-
16-Jan-26	0.43	-	-	-	-	-
20-Mar-26	0.43	-	-	-	-	-
19-Jun-26	0.43	-	-	-	-	-
18-Sep-26	0.43	-	-	-	-	-
18-Dec-26	0.43	-	-	-	-	-
19-Mar-27	0.44	-	-	-	-	-
18-Jun-27	0.44	-	-	-	-	-
17-Sep-27	0.44	-	-	-	-	-
17-Dec-27	0.44	-	-	-	-	-
17-Mar-28	0.44	-	-	-	-	-
16-Jun-28	0.45	-	-	-	-	-
15-Dec-28	0.45	-	-	-	-	-
15-Jun-29	0.46	-	-	-	-	-
21-Dec-29	0.46	-	-	-	-	-
21-Jun-30	0.47	-	-	-	-	-

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

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

	Previous Close	71.55		11/11/25
	PHARMA MAR Close	72.20		11/11/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	72.24	-	-	-	-	-
19-Dec-25	72.35	-	-	-	-	-
16-Jan-26	72.46	-	-	-	-	-
20-Mar-26	72.70	-	-	-	-	-
19-Jun-26	73.05	-	-	-	-	-
18-Sep-26	72.59	-	-	-	-	-
18-Dec-26	72.90	-	-	-	-	-
19-Mar-27	73.24	-	-	-	-	-
18-Jun-27	73.58	-	-	-	-	-
17-Sep-27	73.13	-	-	-	-	-
17-Dec-27	73.49	-	-	-	-	-
17-Mar-28	73.87	-	-	-	-	-
16-Jun-28	74.25	-	-	-	-	-
15-Dec-28	74.24	-	-	-	-	-
15-Jun-29	75.08	-	-	-	-	-
21-Dec-29	75.19	-	-	-	-	-
21-Jun-30	76.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	72.24	-	-	-	-	-
19-Dec-25	72.35	-	-	-	-	-
16-Jan-26	72.46	-	-	-	-	-
20-Mar-26	72.70	-	-	-	-	-
19-Jun-26	73.05	-	-	-	-	-
18-Sep-26	72.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	72.20	-	-	-	-	-

	Previous Close	2.64		11/11/25
	PROSEGUR Close	2.66		11/11/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.66	-	-	-	-	-

	Previous Close	14.26		11/11/25
	PUIG Close	14.84		11/11/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.85	-	-	-	-	-
19-Dec-25	14.87	-	-	-	-	45
16-Jan-26	14.89	-	-	-	-	-
20-Mar-26	14.94	-	-	-	-	-
19-Jun-26	14.59	-	-	-	-	-
18-Sep-26	14.66	-	-	-	-	-
18-Dec-26	14.73	-	-	-	-	-
19-Mar-27	14.79	-	-	-	-	-
18-Jun-27	14.41	-	-	-	-	-
17-Sep-27	14.48	-	-	-	-	-
17-Dec-27	14.55	-	-	-	-	-
17-Mar-28	14.63	-	-	-	-	-
16-Jun-28	14.21	-	-	-	-	-
15-Dec-28	14.37	-	-	-	-	-
15-Jun-29	13.99	-	-	-	-	-
21-Dec-29	14.16	-	-	-	-	-
21-Jun-30	13.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.85	-	-	-	-	-
19-Dec-25	14.87	-	-	-	-	-
16-Jan-26	14.89	-	-	-	-	-
20-Mar-26	14.94	-	-	-	-	-
19-Jun-26	14.59	-	-	-	-	-
18-Sep-26	14.66	-	-	-	-	-

	Previous Close	15.28		11/11/25
	REDEIA Close	15.21		11/11/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.22	-	-	-	-	-
19-Dec-25	15.24	-	-	-	-	125
16-Jan-26	15.06	-	-	-	-	-
20-Mar-26	15.12	-	-	-	-	-
19-Jun-26	15.19	-	-	-	-	-
18-Sep-26	14.66	-	-	-	-	-
18-Dec-26	14.72	-	-	-	-	-
19-Mar-27	14.59	-	-	-	-	-
18-Jun-27	14.65	-	-	-	-	-
17-Sep-27	14.12	-	-	-	-	-
17-Dec-27	14.19	-	-	-	-	-
17-Mar-28	14.05	-	-	-	-	-
16-Jun-28	14.13	-	-	-	-	-
15-Dec-28	13.65	-	-	-	-	-
15-Jun-29	13.58	-	-	-	-	-
21-Dec-29	13.08	-	-	-	-	-
21-Jun-30	13.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.22	-	-	-	-	-
19-Dec-25	15.24	-	-	-	-	-
16-Jan-26	15.06	-	-	-	-	-
20-Mar-26	15.12	-	-	-	-	-
19-Jun-26	15.19	-	-	-	-	-
18-Sep-26	14.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.21	-	-	-	-	-

	Previous Close	16.46		11/11/25
	REPSOL Close	16.85		11/11/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	16.85	-	-	-	-	-
21-Nov-25	16.85	-	-	-	-	-
28-Nov-25	16.86	-	-	-	-	-
05-Dec-25	16.87	-	-	-	-	-
19-Dec-25	16.88	16.78	16.78	16.78	10	13,452
16-Jan-26	16.41	-	-	-	-	-
20-Mar-26	16.46	-	-	-	-	-
19-Jun-26	16.54	-	-	-	-	-
18-Sep-26	16.09	-	-	-	-	-
18-Dec-26	16.16	-	-	-	-	-
19-Mar-27	15.76	-	-	-	-	-
18-Jun-27	15.83	-	-	-	-	-
17-Sep-27	15.41	-	-	-	-	-
17-Dec-27	15.49	-	-	-	-	-
17-Mar-28	15.15	-	-	-	-	-
16-Jun-28	15.23	-	-	-	-	-
15-Dec-28	14.96	-	-	-	-	-
15-Jun-29	14.72	-	-	-	-	-
21-Dec-29	14.47	-	-	-	-	-
21-Jun-30	14.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16.85	-	-	-	-	-
19-Dec-25	16.88	-	-	-	-	-
16-Jan-26	16.41	-	-	-	-	-
20-Mar-26	16.46	-	-	-	-	-
19-Jun-26	16.54	-	-	-	-	-
18-Sep-26	16.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.85	-	-	-	-	-

	Previous Close	3.74		11/11/25
	SACYR Close	3.78		11/11/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.78	-	-	-	-	-
19-Dec-25	3.78	-	-	-	-	-
16-Jan-26	3.72	-	-	-	-	-
20-Mar-26	3.74	-	-	-	-	-
19-Jun-26	3.75	-	-	-	-	-
18-Sep-26	3.69	-	-	-	-	-
18-Dec-26	3.70	-	-	-	-	-
19-Mar-27	3.65	-	-	-	-	-
18-Jun-27	3.67	-	-	-	-	-
17-Sep-27	3.60	-	-	-	-	-
17-Dec-27	3.62	-	-	-	-	-
17-Mar-28	3.57	-	-	-	-	-
16-Jun-28	3.59	-	-	-	-	-
15-Dec-28	3.54	-	-	-	-	-
15-Jun-29	3.52	-	-	-	-	-
21-Dec-29	3.47	-	-	-	-	-
21-Jun-30	3.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.78	-	-	-	-	-
19-Dec-25	3.78	-	-	-	-	-
16-Jan-26	3.72	-	-	-	-	-
20-Mar-26	3.74	-	-	-	-	-
19-Jun-26	3.75	-	-	-	-	-
18-Sep-26	3.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.78	-	-	-	-	-

	Previous Close	9.17		11/11/25
	SANTANDER Close	9.31		11/11/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	9.31	-	-	-	-	-
21-Nov-25	9.31	-	-	-	-	-
28-Nov-25	9.32	-	-	-	-	-
05-Dec-25	9.32	-	-	-	-	-
19-Dec-25	9.33	9.21	9.21	9.21	2	161,706
16-Jan-26	9.34	-	-	-	-	-
20-Mar-26	9.37	-	-	-	-	-
19-Jun-26	9.29	-	-	-	-	-
18-Sep-26	9.33	-	-	-	-	-
18-Dec-26	9.24	-	-	-	-	-
19-Mar-27	9.29	-	-	-	-	-
18-Jun-27	9.17	-	-	-	-	-
17-Sep-27	9.21	-	-	-	-	-
17-Dec-27	9.10	-	-	-	-	-
17-Mar-28	9.14	-	-	-	-	-
16-Jun-28	9.05	-	-	-	-	-
15-Dec-28	9.02	-	-	-	-	-
15-Jun-29	9.01	-	-	-	-	-
21-Dec-29	9.01	-	-	-	-	-
21-Jun-30	9.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.31	-	-	-	-	-
19-Dec-25	9.33	-	-	-	-	1,427,400
16-Jan-26	9.34	-	-	-	-	-
20-Mar-26	9.37	-	-	-	-	-
19-Jun-26	9.29	-	-	-	-	-
18-Sep-26	9.33	-	-	-	-	-

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

	Previous Close	15.65		11/11/25
	SOLARIA Close	15.08		11/11/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.09	-	-	-	-	-
19-Dec-25	15.11	15.54	15.54	15.54	1	4
16-Jan-26	15.13	-	-	-	-	-
20-Mar-26	15.19	-	-	-	-	-
19-Jun-26	15.26	-	-	-	-	-
18-Sep-26	15.33	-	-	-	-	-
18-Dec-26	15.40	-	-	-	-	-
19-Mar-27	15.47	-	-	-	-	-
18-Jun-27	15.54	-	-	-	-	-
17-Sep-27	15.61	-	-	-	-	-
17-Dec-27	15.69	-	-	-	-	-
17-Mar-28	15.77	-	-	-	-	-
16-Jun-28	15.85	-	-	-	-	-
15-Dec-28	16.02	-	-	-	-	-
15-Jun-29	16.20	-	-	-	-	-
21-Dec-29	16.40	-	-	-	-	-
21-Jun-30	16.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.09	-	-	-	-	-
19-Dec-25	15.11	-	-	-	-	-
16-Jan-26	15.13	-	-	-	-	-
20-Mar-26	15.19	-	-	-	-	-
19-Jun-26	15.26	-	-	-	-	-
18-Sep-26	15.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.08	-	-	-	-	-

	Previous Close	30.88		11/11/25
	TECNICAS REUNIDAS Close	30.78		11/11/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	30.80	-	-	-	-	-
19-Dec-25	30.84	-	-	-	-	-
16-Jan-26	30.89	-	-	-	-	-
20-Mar-26	31.00	-	-	-	-	-
19-Jun-26	31.14	-	-	-	-	-
18-Sep-26	31.29	-	-	-	-	-
18-Dec-26	30.67	-	-	-	-	-
19-Mar-27	30.81	-	-	-	-	-
18-Jun-27	30.96	-	-	-	-	-
17-Sep-27	31.11	-	-	-	-	-
17-Dec-27	30.51	-	-	-	-	-
17-Mar-28	30.66	-	-	-	-	-
16-Jun-28	30.82	-	-	-	-	-
15-Dec-28	30.40	-	-	-	-	-
15-Jun-29	30.75	-	-	-	-	-
21-Dec-29	30.38	-	-	-	-	-
21-Jun-30	30.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	30.80	-	-	-	-	-
19-Dec-25	30.84	-	-	-	-	-
16-Jan-26	30.89	-	-	-	-	-
20-Mar-26	31.00	-	-	-	-	-
19-Jun-26	31.14	-	-	-	-	-
18-Sep-26	31.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.78	-	-	-	-	-

	Previous Close	3.59		11/11/25
	TELEFONICA Close	3.67		11/11/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	3.67	-	-	-	-	-
21-Nov-25	3.67	-	-	-	-	-
28-Nov-25	3.68	-	-	-	-	-
05-Dec-25	3.68	-	-	-	-	-
19-Dec-25	3.53	-	-	-	-	30,391
16-Jan-26	3.54	-	-	-	-	-
20-Mar-26	3.55	-	-	-	-	-
19-Jun-26	3.41	-	-	-	-	-
18-Sep-26	3.43	-	-	-	-	-
18-Dec-26	3.45	-	-	-	-	-
19-Mar-27	3.46	-	-	-	-	-
18-Jun-27	3.33	-	-	-	-	-
17-Sep-27	3.34	-	-	-	-	-
17-Dec-27	3.36	-	-	-	-	-
17-Mar-28	3.38	-	-	-	-	-
16-Jun-28	3.24	-	-	-	-	-
15-Dec-28	3.28	-	-	-	-	-
15-Jun-29	3.17	-	-	-	-	-
21-Dec-29	3.21	-	-	-	-	-
21-Jun-30	3.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.67	-	-	-	-	-
19-Dec-25	3.53	-	-	-	-	-
16-Jan-26	3.54	-	-	-	-	-
20-Mar-26	3.55	-	-	-	-	-
19-Jun-26	3.41	-	-	-	-	-
18-Sep-26	3.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.67	-	-	-	-	-

	Previous Close	2.51		11/11/25
	UNICAJA Close	2.50		11/11/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.50	-	-	-	-	-
19-Dec-25	2.51	-	-	-	-	-
16-Jan-26	2.51	-	-	-	-	-
20-Mar-26	2.52	-	-	-	-	-
19-Jun-26	2.45	-	-	-	-	-
18-Sep-26	2.46	-	-	-	-	-
18-Dec-26	2.41	-	-	-	-	-
19-Mar-27	2.42	-	-	-	-	-
18-Jun-27	2.35	-	-	-	-	-
17-Sep-27	2.36	-	-	-	-	-
17-Dec-27	2.31	-	-	-	-	-
17-Mar-28	2.32	-	-	-	-	-
16-Jun-28	2.25	-	-	-	-	-
15-Dec-28	2.21	-	-	-	-	-
15-Jun-29	2.16	-	-	-	-	-
21-Dec-29	2.12	-	-	-	-	-
21-Jun-30	2.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.50	-	-	-	-	-
19-Dec-25	2.51	-	-	-	-	-
16-Jan-26	2.51	-	-	-	-	-
20-Mar-26	2.52	-	-	-	-	-
19-Jun-26	2.45	-	-	-	-	-
18-Sep-26	2.46	-	-	-	-	-

	Previous Close	81.40		11/11/25
	VIDRALA Close	83.10		11/11/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	83.15	-	-	-	-	-
19-Dec-25	83.27	-	-	-	-	-
16-Jan-26	83.40	-	-	-	-	-
20-Mar-26	82.54	-	-	-	-	-
19-Jun-26	82.93	-	-	-	-	-
18-Sep-26	82.88	-	-	-	-	-
18-Dec-26	83.24	-	-	-	-	-
19-Mar-27	82.42	-	-	-	-	-
18-Jun-27	82.80	-	-	-	-	-
17-Sep-27	82.74	-	-	-	-	-
17-Dec-27	83.15	-	-	-	-	-
17-Mar-28	82.32	-	-	-	-	-
16-Jun-28	82.75	-	-	-	-	-
15-Dec-28	83.15	-	-	-	-	-
15-Jun-29	82.77	-	-	-	-	-
21-Dec-29	83.27	-	-	-	-	-
21-Jun-30	82.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	83.15	-	-	-	-	-
19-Dec-25	83.27	-	-	-	-	-
16-Jan-26	83.40	-	-	-	-	-
20-Mar-26	82.54	-	-	-	-	-
19-Jun-26	82.93	-	-	-	-	-
18-Sep-26	82.88	-	-	-	-	-

	Previous Close	53.20		11/11/25
	VISCOFAN Close	53.40		11/11/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	52.03	-	-	-	-	-
19-Dec-25	52.11	-	-	-	-	-
16-Jan-26	52.19	-	-	-	-	-
20-Mar-26	52.36	-	-	-	-	-
19-Jun-26	51.89	-	-	-	-	-
18-Sep-26	52.13	-	-	-	-	-
18-Dec-26	50.96	-	-	-	-	-
19-Mar-27	51.19	-	-	-	-	-
18-Jun-27	50.68	-	-	-	-	-
17-Sep-27	50.92	-	-	-	-	-
17-Dec-27	49.77	-	-	-	-	-
17-Mar-28	50.03	-	-	-	-	-
16-Jun-28	49.52	-	-	-	-	-
15-Dec-28	48.65	-	-	-	-	-
15-Jun-29	48.43	-	-	-	-	-
21-Dec-29	47.63	-	-	-	-	-
21-Jun-30	47.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	52.03	-	-	-	-	-
19-Dec-25	52.11	-	-	-	-	-
16-Jan-26	52.19	-	-	-	-	-
20-Mar-26	52.36	-	-	-	-	-
19-Jun-26	51.89	-	-	-	-	-
18-Sep-26	52.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.40	-	-	-	-	-

DIVIDEND FUTURES

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

FUTURES BBVA DIV

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

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

FUTURES BBVA DIV25

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

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

FUTURES CAIXABANK DIV

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

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

FUTURES CAIXABANK DIV25

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

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

FUTURES GAS NATURAL DIV

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

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

FUTURES GAS NATURAL DIV25

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

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

FUTURES IBERDROLA DIV

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

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

FUTURES IBERDROLA DIV25

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

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

FUTURES INDITEX DIV

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

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

FUTURES INDITEX DIV25

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

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

FUTURES REPSOL DIV

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

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

FUTURES REPSOL DIV25

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

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

FUTURES SANTANDER DIV

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

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

FUTURES SANTANDER DIV25

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

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

FUTURES TELEFONICA DIV

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

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

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

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

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 15,400	1,013.00	-	-	-	24.57	1.00	-	1
Nov-25 w2 15,900	520.00	406.00	406.00	406.00	21.64	0.95	2	4
Nov-25 w2 15,950	473.00	-	-	-	21.35	0.93	-	1
Nov-25 w2 16,000	426.00	-	-	-	21.06	0.91	-	1
Nov-25 w2 16,050	381.00	-	-	-	20.76	0.88	-	1
Nov-25 w2 16,100	337.00	-	-	-	20.47	0.85	-	3
Nov-25 w2 16,125	315.00	-	-	-	20.32	0.83	-	1
Nov-25 w2 16,150	294.00	-	-	-	20.18	0.81	-	1
Nov-25 w2 16,200	254.00	-	-	-	19.89	0.77	-	2
Nov-25 w2 16,250	216.00	-	-	-	19.59	0.71	-	1
Nov-25 w2 16,275	198.00	-	-	-	19.45	0.69	-	1
Nov-25 w2 16,300	180.00	-	-	-	19.30	0.66	-	1
Nov-25 w2 16,350	148.00	-	-	-	19.01	0.59	-	1
Nov-25 w2 16,400	118.00	44.00	44.00	44.00	18.72	0.52	1	3
Nov-25 w2 16,450	94.00	-	-	-	18.58	0.45	-	1
Nov-25 w2 16,500	73.00	-	-	-	18.49	0.38	-	2
Nov-25 w2 16,550	55.00	-	-	-	18.41	0.31	-	3
Nov-25 w2 16,650	30.00	-	-	-	18.24	0.20	-	2
Nov-25 12,500	3,917.00	-	-	-	35.34	1.00	-	3
Nov-25 12,600	3,817.00	-	-	-	34.82	1.00	-	1
Nov-25 12,800	3,617.00	-	-	-	33.77	1.00	-	1
Nov-25 12,900	3,517.00	-	-	-	33.25	1.00	-	1
Nov-25 13,000	3,417.00	-	-	-	32.73	1.00	-	2
Nov-25 13,500	2,917.00	-	-	-	30.12	1.00	-	1
Nov-25 13,850	2,568.00	-	-	-	28.29	1.00	-	1
Nov-25 14,100	2,318.00	-	-	-	26.99	1.00	-	1
Nov-25 14,200	2,218.00	-	-	-	26.47	1.00	-	6
Nov-25 14,300	2,118.00	-	-	-	25.95	1.00	-	1
Nov-25 14,400	2,018.00	-	-	-	25.42	1.00	-	2
Nov-25 14,500	1,918.00	-	-	-	24.90	1.00	-	4
Nov-25 14,600	1,818.00	-	-	-	24.38	1.00	-	3
Nov-25 14,700	1,718.00	-	-	-	23.86	1.00	-	2
Nov-25 14,800	1,619.00	-	-	-	23.34	1.00	-	1
Nov-25 14,900	1,519.00	-	-	-	22.81	0.99	-	6
Nov-25 14,950	1,469.00	-	-	-	22.55	0.99	-	5
Nov-25 15,000	1,420.00	-	-	-	22.29	0.99	-	14
Nov-25 15,100	1,320.00	-	-	-	21.77	0.99	-	3
Nov-25 15,200	1,221.00	-	-	-	21.25	0.99	-	2
Nov-25 15,300	1,122.00	-	-	-	20.73	0.98	-	2
Nov-25 15,350	1,073.00	-	-	-	20.47	0.98	-	4
Nov-25 15,400	1,024.00	-	-	-	20.21	0.97	-	6
Nov-25 15,450	975.00	-	-	-	19.95	0.97	-	4
Nov-25 15,500	927.00	-	-	-	19.68	0.96	-	250
Nov-25 15,550	878.00	-	-	-	19.42	0.95	-	7
Nov-25 15,600	830.00	-	-	-	19.16	0.95	-	313
Nov-25 15,650	783.00	-	-	-	18.90	0.94	-	2
Nov-25 15,700	735.00	610.00	610.00	610.00	18.64	0.93	1	40
Nov-25 15,750	688.00	610.00	610.00	610.00	18.38	0.91	2	102
Nov-25 15,800	642.00	-	-	-	18.12	0.90	-	25
Nov-25 15,850	596.00	-	-	-	17.86	0.88	-	3
Nov-25 15,900	551.00	-	-	-	17.60	0.87	-	32
Nov-25 15,950	507.00	-	-	-	17.34	0.84	-	8
Nov-25 16,000	464.00	334.00	334.00	334.00	17.08	0.82	1	24
Nov-25 16,050	422.00	-	-	-	16.81	0.79	-	7
Nov-25 16,100	382.00	350.00	350.00	250.00	16.55	0.77	3	116
Nov-25 16,150	342.00	200.00	200.00	200.00	16.29	0.73	1	4
Nov-25 16,200	305.00	305.00	305.00	192.00	16.03	0.70	9	17
Nov-25 16,250	269.00	-	-	-	15.77	0.66	-	4
Nov-25 16,300	235.00	200.00	210.00	150.00	15.51	0.62	31	120
Nov-25 16,350	203.00	170.00	175.00	165.00	15.25	0.57	5	7
Nov-25 16,400	173.00	148.00	148.00	148.00	14.99	0.52	1	21
Nov-25 16,450	147.00	-	-	-	14.85	0.47	-	3
Nov-25 16,500	125.00	88.00	88.00	88.00	14.80	0.43	1	31
Nov-25 16,550	104.00	-	-	-	14.74	0.38	-	1
Nov-25 16,600	86.00	46.00	46.00	46.00	14.68	0.33	25	29
Nov-25 16,650	71.00	-	-	-	14.62	0.29	-	1
Nov-25 16,700	57.00	35.00	35.00	35.00	14.56	0.25	5	15
Nov-25 16,850	28.00	20.00	20.00	20.00	14.39	0.14	1	1
Dec-25 6,600	9,797.00	-	-	-	57.22	1.00	-	3
Dec-25 7,300	9,098.00	-	-	-	54.15	1.00	-	39
Dec-25 7,400	8,998.00	-	-	-	53.72	1.00	-	41
Dec-25 7,500	8,899.00	-	-	-	53.28	1.00	-	36
Dec-25 7,600	8,799.00	-	-	-	52.84	1.00	-	31
Dec-25 8,400	8,000.00	-	-	-	49.33	1.00	-	1
Dec-25 8,600	7,801.00	-	-	-	48.45	1.00	-	5,000
Dec-25 9,000	7,402.00	-	-	-	46.70	1.00	-	400
Dec-25 9,400	7,003.00	-	-	-	44.94	1.00	-	1
Dec-25 9,500	6,903.00	-	-	-	44.51	1.00	-	20
Dec-25 9,600	6,803.00	-	-	-	44.07	1.00	-	20
Dec-25 9,800	6,603.00	-	-	-	43.19	1.00	-	1
Dec-25 10,000	6,404.00	-	-	-	42.31	1.00	-	1
Dec-25 10,100	6,304.00	-	-	-	41.87	1.00	-	1
Dec-25 10,200	6,204.00	-	-	-	41.44	1.00	-	2
Dec-25 10,400	6,005.00	-	-	-	40.56	1.00	-	1
Dec-25 10,600	5,805.00	-	-	-	39.68	1.00	-	18,000
Dec-25 10,800	5,606.00	-	-	-	38.80	1.00	-	32
Dec-25 11,000	5,406.00	-	-	-	37.93	1.00	-	10,001
Dec-25 11,100	5,306.00	-	-	-	37.49	1.00	-	1,500
Dec-25 11,200	5,207.00	-	-	-	37.05	1.00	-	1,000
Dec-25 11,300	5,107.00	-	-	-	36.61	1.00	-	6,000
Dec-25 11,400	5,007.00	-	-	-	36.17	1.00	-	15,002
Dec-25 11,500	4,907.00	-	-	-	35.73	1.00	-	1,501
Dec-25 11,600	4,808.00	-	-	-	35.30	1.00	-	11,001
Dec-25 11,700	4,708.00	-	-	-	34.86	1.00	-	5
Dec-25 11,800	4,608.00	-	-	-	34.42	1.00	-	3,001
Dec-25 11,900	4,508.00	-	-	-	33.98	1.00	-	5,022
Dec-25 12,000	4,409.00	-	-	-	33.54	1.00	-	23
Dec-25 12,300	4,110.00	-	-	-	32.23	1.00	-	3
Dec-25 12,400	4,010.00	-	-	-	31.79	1.00	-	14
Dec-25 12,600	3,811.00	-	-	-	30.91	0.99	-	1
Dec-25 12,800	3,612.00	-	-	-	30.03	0.99	-	2
Dec-25 12,900	3,512.00	-	-	-	29.59	0.99	-	9
Dec-25 13,000	3,413.00	-	-	-	29.16	0.99	-	18
Dec-25 13,100	3,314.00	-	-	-	28.72	0.99	-	4
Dec-25 13,200	3,214.00	-	-	-	28.28	0.99	-	2
Dec-25 13,300	3,115.00	-	-	-	27.84	0.99	-	3
Dec-25 13,400	3,016.00	-	-	-	27.40	0.99	-	9
Dec-25 13,500	2,917.00	-	-	-	26.96	0.99	-	9
Dec-25 13,600	2,818.00	-	-	-	26.52	0.99	-	9
Dec-25 13,700	2,719.00	-	-	-	26.09	0.98	-	1
Dec-25 13,800	2,620.00	-	-	-	25.65	0.98	-	1
Dec-25 13,900	2,521.00	-	-	-	25.21	0.98	-	21
Dec-25 14,000	2,423.00	-	-	-	24.77	0.98	-	17
Dec-25 14,100	2,325.00	-	-	-	24.33	0.97	-	8
Dec-25 14,200	2,227.00	-	-	-	23.89	0.97	-	6
Dec-25 14,300	2,129.00	-	-	-	23.45	0.97	-	3
Dec-25 14,400	2,031.00	-	-	-	23.02	0.96	-	6
Dec-25 14,500	1,934.00	-	-	-	22.58	0.96	-	15
Dec-25 14,600	1,837.00	-	-	-	22.14	0.95	-	3
Dec-25 14,700	1,741.00	-	-	-	21.70	0.94	-	52
Dec-25 14,750	1,693.00	-	-	-	21.48	0.94	-	1
Dec-25 14,800	1,645.00	-	-	-	21.26	0.94	-	13
Dec-25 14,900	1,550.00	-	-	-	20.82	0.93	-	206
Dec-25 15,000	1,455.00	-	-	-	20.38	0.92	-	18
Dec-25 15,100	1,362.00	-	-	-	19.95	0.91	-	105
Dec-25 15,200	1,269.00	-	-	-	19.51	0.89	-	3,005
Dec-25 15,300	1,177.00	-	-	-	19.07	0.88	-	149
Dec-25 15,400	1,087.00	-	-	-	18.63	0.86	-	3
Dec-25 15,450	1,042.00	-	-	-	18.41	0.85	-	1
Dec-25 15,500	998.00	-	-	-	18.19	0.84	-	2,571
Dec-25 15,550	954.00	-	-	-	17.97	0.83	-	2
Dec-25 15,600	910.00	-	-	-	17.75	0.82	-	7
Dec-25 15,650	867.00	-	-	-	17.53	0.81	-	2
Dec-25 15,700	825.00	750.00	750.00	750.00	17.31	0.79	1	148
Dec-25 15,750	783.00	-	-	-	17.10	0.78	-	2
Dec-25 15,800	742.00	-	-	-	16.88	0.76	-	103
Dec-25 15,850	701.00	-	-	-	16.66	0.75	-	15
Dec-25 15,900	661.00	550.00	550.00	550.00	16.44	0.73	6	116
Dec-25 15,950	622.00	-	-	-	16.22	0.72	-	18
Dec-25 16,000	584.00	-	-	-	16.00	0.70	-	264
Dec-25 16,050	546.00	-	-	-	15.78	0.68	-	5
Dec-25 16,100	509.00	390.00	390.00	390.00	15.56	0.66	1	14
Dec-25 16,150	474.00	-	-	-	15.34	0.64	-	3
Dec-25 16,200	439.00	370.00	370.00	370.00	15.12	0.61	1	24
Dec-25 16,250	405.00	350.00	350.00	320.00	14.90	0.59	2	4
Dec-25 16,300	372.00	340.00	340.00	290.00	14.68	0.57	4	4
Dec-25 16,350	341.00	261.00	261.00	261.00	14.46	0.54	1	4
Dec-25 16,400	311.00	-	-	-	14.24	0.52	-	4
Dec-25 16,500	260.00	199.00	199.00	199.00	14.08	0.46	3	19
Dec-25 16,550	237.00	-	-	-	14.03	0.44	-	2
Dec-25 16,600	216.00	-	-	-	13.97	0.41	-	12
Dec-25 16,650	196.00	-	-	-	13.92	0.39	-	1
Dec-25 16,700	177.00	-	-	-	13.87	0.36	-	3
Dec-25 16,800	143.00	-	-	-	13.76	0.31	-	2
Dec-25 16,900	114.00	-	-	-	13.65	0.26	-	2
Dec-25 17,000	89.00	54.00	54.00	54.00	13.54	0.22	1	6
Jan-26 15,500	1,037.00	-	-	-	17.90	0.77	-	2
Jan-26 15,800	796.00	670.00	670.00	670.00	16.70	0.70	1	4
Jan-26 15,850	758.00	-	-	-	16.51	0.69	-	2
Jan-26 15,900	720.00	-	-	-	16.31	0.67	-	2
Jan-26 15,950	683.00	-	-	-	16.11	0.66	-	1
Jan-26 16,050	611.00	-	-	-	15.71	0.63	-	1
Jan-26 16,100	576.00	-	-	-	15.51	0.61	-	5
Jan-26 16,200	509.00	-	-	-	15.11	0.57	-	2
Jan-26 16,250	476.00	428.00	428.00	428.00	14.91	0.56	2	4
Jan-26 16,300	445.00	-	-	-	14.71	0.54	-	10
Jan-26 16,350	414.00	318.00	318.00	318.00	14.51	0.52	1	1
Jan-26 16,400	387.00	-	-	-	14.40	0.50	-	3
Jan-26 16,450	362.00	-	-	-	14.34	0.48	-	9
Jan-26 16,500	338.00	-	-	-	14.28	0.46	-	6
Jan-26 16,700	253.00	-	-	-	14.06	0.38	-	2
Jan-26 16,900	183.00	-	-	-	13.84	0.30	-	2
Mar-26 9,000	7,367.00	-	-	-	39.95	0.99	-	5
Mar-26 10,100	6,281.00	-	-	-	36.20	0.98	-	1
Mar-26 10,500	5,887.00	-	-	-	34.83	0.98	-	1
Mar-26 10,700	5,691.00	-	-	-	34.15	0.98	-	1
Mar-26 11,200	5,201.00	-	-	-	32.45	0.97	-	4
Mar-26 12,600	3,842.00	-	-	-	27.67	0.95	-	1
Mar-26 12,800	3,650.00	-	-	-	26.99	0.94	-	1
Mar-26 12,900	3,554.00	-	-	-	26.65	0.94	-	1
Mar-26 13,000	3,459.00	-	-	-	26.30	0.93	-	2
Mar-26 13,500	2,986.00	-	-	-	24.60	0.91	-	1
Mar-26 13,600	2,892.00	-	-	-	24.26	0.91	-	2
Mar-26 13,700	2,799.00	-	-	-	23.92	0.90	-	1
Mar-26 14,500	2,069.00	-	-	-	21.19	0.85	-	1
Mar-26 14,700	1,892.00	-	-	-	20.50	0.83	-	21
Mar-26 14,800	1,804.00	-	-	-	20.16	0.81	-	3
Mar-26 15,000	1,632.00	-	-	-	19.48	0.79	-	10
Mar-26 15,100	1,548.00	-	-	-	19.14	0.78	-	20
Mar-26 15,300	1,382.00	-	-	-	18.46	0.75	-	16
Mar-26 15,500	1,221.00	1,075.00	1,075.00	1,075.00	17.78	0.72	1	1
Mar-26 15,600	1,142.00	-	-	-	17.43	0.70	-	20
Mar-26 15,700	1,065.00	-	-	-	17.09	0.68	-	22
Mar-26 15,800	989.00	-	-	-	16.75	0.66	-	1
Mar-26 16,000	844.00	745.00	745.00	735.00	16.07	0.62	2	4
Mar-26 16,100	774.00	686.00	686.00	686.00	15.73	0.60	1	6
Mar-26 16,300	641.00	568.00	568.00	559.00	15.05	0.54	3	2
Mar-26 16,400	578.00	-	-	-	14.70	0.52	-	1
Mar-26 16,500	526.00	440.00	440.00	440.00	14.57	0.49	1	1
Mar-26 16,600	478.00	-	-	-	14.47	0.46	-	2
Mar-26 16,700	433.00	355.00	355.00	355.00	14.37	0.43	2	2
Mar-26 16,800	390.00	326.00	326.00	315.00	14.27	0.41	3	2
Mar-26 17,000	314.00	258.00	258.00	258.00	14.08	0.35	3	5
Mar-26 17,400	192.00	-	-	-	13.68	0.25	-	2
Mar-26 17,600	146.00	-	-	-	13.48	0.20	-	1
Jun-26 11,400	4,893.00	-	-	-	29.92	0.94	-	32
Jun-26 12,100	4,235.00	-	-	-	27.91	0.92	-	5
Jun-26 12,200	4,142.00	-	-	-	27.63	0.91	-	9
Jun-26 13,400	3,047.00	-	-	-	24.18	0.86	-	2
Jun-26 13,500	2,959.00	-	-	-	23.90	0.85	-	1
Jun-26 13,600	2,870.00	-	-	-	23.61	0.85	-	1
Jun-26 13,700	2,782.00	-	-	-	23.32	0.84	-	4
Jun-26 14,500	2,099.00	-	-	-	21.03	0.77	-	2
Jun-26 14,900	1,774.00	-	-	-	19.88	0.73	-	2
Jun-26 15,000	1,694.00	-	-	-	19.59	0.72	-	1
Jun-26 15,200	1,539.00	-	-	-	19.02	0.69	-	1
Jun-26 15,700	1,171.00	-	-	-	17.58	0.62	-	1
Jun-26 15,800	1,102.00	-	-	-	17.30	0.60	-	1
Jun-26 16,000	967.00	-	-	-	16.72	0.57	-	2
Jun-26 16,100	901.00	-	-	-	16.43	0.55	-	15
Jun-26 16,500	677.00	-	-	-	15.64	0.47	-	15
Jun-26 16,600	629.00	-	-	-	15.50	0.45	-	15
Jun-26 16,700	582.00	-	-	-	15.36	0.43	-	15
Jun-26 17,000	455.00	-	-	-	14.94	0.37	-	1
Jun-26 17,300	346.00	-	-	-	14.52	0.31	-	2
Jun-26 17,400	314.00	-	-	-	14.38	0.29	-	2
Sep-26 12,200	4,154.00	-	-	-	26.72	0.88	-	32
Sep-26 15,000	1,794.00	-	-	-	19.41	0.69	-	1
Sep-26 16,400	859.00	-	-	-	16.02	0.49	-	1
Sep-26 17,000	586.00	-	-	-	15.29	0.39	-	1
Sep-26 17,300	472.00	-	-	-	14.93	0.34	-	1
Sep-26 17,400	437.00	-	-	-	14.81	0.32	-	3
Sep-26 17,600	373.00	-	-	-	14.57	0.29	-	1
Dec-26 8,300	7,731.00	-	-	-	34.67	0.96	-	655
Dec-26 8,600	7,446.00	-	-	-	33.96	0.95	-	1,250
Dec-26 10,500	5,669.00	-	-	-	29.49	0.92	-	30
Dec-26 12,200	4,136.00	-	-	-	25.48	0.86	-	32
Dec-26 13,000	3,443.00	-	-	-	23.60	0.82	-	1
Dec-26 14,800	1,991.00	-	-	-	19.36	0.69	-	32
Dec-26 15,800	1,286.00	-	-	-	17.01	0.57	-	2
Dec-26 17,000	658.00	-	-	-	15.11	0.39	-	1
Dec-27 14,000	2,679.00	-	-	-	19.91	0.69	-	2
Dec-27 16,100	1,404.00	-	-	-	17.21	0.50	-	10

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 15,000	-	-	-	-	26.90	-	-	1
Nov-25 w2 15,050	-	-	-	-	26.61	-	-	2
Nov-25 w2 15,100	-	-	-	-	26.32	-	-	1
Nov-25 w2 15,250	-	-	-	-	25.44	-	-	3
Nov-25 w2 15,300	-	-	-	-	25.15	-	-	2
Nov-25 w2 15,350	-	-	-	-	24.86	-	-	1
Nov-25 w2 15,500	-	-	-	-	23.98	-	-	1
Nov-25 w2 15,550	1.00	-	-	-	23.69	-0.01	-	1
Nov-25 w2 15,600	1.00	-	-	-	23.40	-0.01	-	11
Nov-25 w2 15,650	1.00	-	-	-	23.10	-0.01	-	3
Nov-25 w2 15,700	2.00	-	-	-	22.81	-0.02	-	5
Nov-25 w2 15,750	3.00	-	-	-	22.52	-0.02	-	6
Nov-25 w2 15,800	4.00	-	-	-	22.23	-0.03	-	9
Nov-25 w2 15,850	5.00	-	-	-	21.93	-0.04	-	11
Nov-25 w2 15,875	6.00	-	-	-	21.79	-0.05	-	4
Nov-25 w2 15,900	7.00	-	-	-	21.64	-0.05	-	5
Nov-25 w2 15,950	10.00	-	-	-	21.35	-0.07	-	7
Nov-25 w2 15,975	12.00	-	-	-	21.20	-0.08	-	3
Nov-25 w2 16,000	13.00	19.00	19.00	19.00	21.06	-0.09	1	506
Nov-25 w2 16,175	36.00	-	-	-	20.03	-0.21	-	1
Nov-25 w2 16,200	41.00	90.00	90.00	90.00	19.89	-0.23	1	1
Nov-25 w2 16,250	53.00	96.00	96.00	96.00	19.59	-0.29	1	1
Nov-25 12,900	-	-	-	-	33.25	-	-	2
Nov-25 13,000	-	-	-	-	32.73	-	-	281
Nov-25 13,300	-	-	-	-	31.16	-	-	10
Nov-25 13,400	-	-	-	-	30.64	-	-	6
Nov-25 13,500	-	-	-	-	30.12	-	-	15
Nov-25 13,600	-	-	-	-	29.60	-	-	1
Nov-25 13,800	-	-	-	-	28.55	-	-	1
Nov-25 13,850	-	-	-	-	28.29	-	-	1
Nov-25 13,950	-	-	-	-	27.77	-	-	2
Nov-25 14,000	-	-	-	-	27.51	-	-	5
Nov-25 14,100	-	-	-	-	26.99	-	-	8
Nov-25 14,150	-	-	-	-	26.73	-	-	5
Nov-25 14,200	-	-	-	-	26.47	-	-	6
Nov-25 14,250	-	-	-	-	26.21	-	-	3
Nov-25 14,300	-	-	-	-	25.95	-	-	5
Nov-25 14,400	-	-	-	-	25.42	-	-	2
Nov-25 14,500	-	-	-	-	24.90	-	-	12
Nov-25 14,550	-	-	-	-	24.64	-	-	3
Nov-25 14,600	-	-	-	-	24.38	-	-	3
Nov-25 14,700	1.00	-	-	-	23.86	-	-	7
Nov-25 14,750	1.00	-	-	-	23.60	-	-	106
Nov-25 14,800	1.00	-	-	-	23.34	-	-	10
Nov-25 14,850	1.00	-	-	-	23.08	-	-	6
Nov-25 14,900	1.00	-	-	-	22.81	-0.01	-	44
Nov-25 14,950	1.00	-	-	-	22.55	-0.01	-	5
Nov-25 15,000	1.00	-	-	-	22.29	-0.01	-	29
Nov-25 15,050	2.00	-	-	-	22.03	-0.01	-	5
Nov-25 15,100	2.00	-	-	-	21.77	-0.01	-	21
Nov-25 15,150	2.00	-	-	-	21.51	-0.01	-	2
Nov-25 15,200	3.00	-	-	-	21.25	-0.01	-	5
Nov-25 15,250	3.00	-	-	-	20.99	-0.02	-	3
Nov-25 15,300	4.00	-	-	-	20.73	-0.02	-	57
Nov-25 15,350	5.00	-	-	-	20.47	-0.02	-	3
Nov-25 15,400	6.00	-	-	-	20.21	-0.03	-	16
Nov-25 15,450	7.00	16.00	16.00	16.00	19.95	-0.03	1	9
Nov-25 15,500	8.00	17.00	17.00	17.00	19.68	-0.04	7	289
Nov-25 15,550	10.00	-	-	-	19.42	-0.04	-	12
Nov-25 15,600	12.00	16.00	16.00	16.00	19.16	-0.05	3	107
Nov-25 15,650	14.00	-	-	-	18.90	-0.06	-	6
Nov-25 15,700	17.00	22.00	32.00	22.00	18.64	-0.07	2	40
Nov-25 15,750	20.00	-	-	-	18.38	-0.08	-	5
Nov-25 15,800	23.00	30.00	37.00	30.00	18.12	-0.10	6	294
Nov-25 15,850	28.00	31.00	31.00	31.00	17.86	-0.12	2	3
Nov-25 15,900	33.00	49.00	49.00	49.00	17.60	-0.13	3	21
Nov-25 15,950	39.00	61.00	61.00	61.00	17.34	-0.15	3	13
Nov-25 16,000	46.00	43.00	74.00	41.00	17.08	-0.18	20	138
Nov-25 16,050	54.00	59.00	86.00	55.00	16.81	-0.20	12	22
Nov-25 16,100	63.00	97.00	97.00	97.00	16.55	-0.23	1	13
Nov-25 16,150	74.00	115.00	115.00	111.00	16.29	-0.27	2	9
Nov-25 16,200	86.00	115.00	150.00	115.00	16.03	-0.30	7	8
Nov-25 16,250	100.00	141.00	164.00	141.00	15.77	-0.34	9	12
Nov-25 16,300	116.00	116.00	174.00	116.00	15.51	-0.38	10	10
Nov-25 16,350	134.00	-	-	-	15.25	-0.43	-	1
Nov-25 16,400	154.00	160.00	221.00	160.00	14.99	-0.48	6	4
Nov-25 16,500	206.00	230.00	290.00	230.00	14.80	-0.57	6	5
Nov-25 16,600	267.00	-	-	-	14.68	-0.67	-	2
Nov-25 16,700	338.00	450.00	450.00	450.00	14.56	-0.75	4	4
Nov-25 16,750	377.00	370.00	375.00	370.00	14.51	-0.79	20	20
Nov-25 16,800	417.00	405.00	550.00	405.00	14.45	-0.83	7	7
Nov-25 16,900	503.00	525.00	530.00	525.00	14.33	-0.88	5	5
Nov-25 17,000	593.00	-	-	-	14.22	-0.93	-	1
Nov-25 w4 14,300	1.00	-	-	-	24.70	-	-	1
Nov-25 w4 14,800	4.00	-	-	-	22.19	-0.02	-	1
Nov-25 w4 15,250	13.00	-	-	-	19.93	-0.04	-	1
Nov-25 w4 15,550	26.00	29.00	29.00	29.00	18.42	-0.09	1	5
Nov-25 w4 15,600	30.00	-	-	-	18.17	-0.10	-	2
Nov-25 w4 15,650	34.00	-	-	-	17.92	-0.11	-	1
Nov-25 w4 15,700	38.00	-	-	-	17.67	-0.12	-	2
Nov-25 w4 15,750	43.00	-	-	-	17.42	-0.13	-	2
Nov-25 w4 15,850	55.00	-	-	-	16.92	-0.17	-	1
Nov-25 w4 15,900	62.00	-	-	-	16.67	-0.19	-	2
Nov-25 w4 16,150	112.00	106.00	106.00	106.00	15.41	-0.31	2	2
Nov-25 w4 16,250	140.00	-	-	-	14.91	-0.37	-	1
Nov-25 w4 16,300	157.00	-	-	-	14.66	-0.41	300	300
Dec-25 w1 16,100	129.00	170.00	170.00	170.00	15.33	-0.30	2	2
Dec-25 4,900	-	-	-	-	65.08	-	-	1
Dec-25 6,500	-	-	-	-	58.06	-	-	1
Dec-25 6,600	-	-	-	-	57.62	-	-	2
Dec-25 6,900	-	-	-	-	56.31	-	-	2
Dec-25 7,000	-	-	-	-	55.87	-	-	711
Dec-25 7,400	-	-	-	-	54.12	-	-	2
Dec-25 7,600	-	-	-	-	53.24	-	-	2
Dec-25 7,900	-	-	-	-	51.92	-	-	4
Dec-25 8,000	-	-	-	-	51.48	-	-	11
Dec-25 8,100	-	-	-	-	51.05	-	-	1
Dec-25 8,300	-	-	-	-	50.17	-	-	5
Dec-25 8,600	-	-	-	-	48.85	-	-	5,002
Dec-25 8,700	-	-	-	-	48.41	-	-	1
Dec-25 8,900	-	-	-	-	47.54	-	-	2
Dec-25 9,000	-	-	-	-	47.10	-	-	503
Dec-25 9,100	-	-	-	-	46.66	-	-	1
Dec-25 9,400	-	-	-	-	45.34	-	-	1
Dec-25 9,500	-	-	-	-	44.91	-	-	10
Dec-25 9,600	-	-	-	-	44.47	-	-	2
Dec-25 9,900	-	-	-	-	43.15	-	-	1
Dec-25 10,000	-	-	-	-	42.71	-	-	6
Dec-25 10,100	-	-	-	-	42.27	-	-	1
Dec-25 10,200	-	-	-	-	41.84	-	-	2
Dec-25 10,500	-	-	-	-	40.52	-	-	12
Dec-25 10,600	-	-	-	-	40.08	-	-	18,000
Dec-25 10,800	-	-	-	-	39.20	-	-	32
Dec-25 10,900	-	-	-	-	38.77	-	-	1
Dec-25 11,000	-	-	-	-	38.33	-	-	10,010
Dec-25 11,100	-	-	-	-	37.89	-	-	1,500
Dec-25 11,200	-	-	-	-	37.45	-	-	1,000
Dec-25 11,300	-	-	-	-	37.01	-	-	6,001
Dec-25 11,400	-	-	-	-	36.57	-	-	15,002
Dec-25 11,500	1.00	-	-	-	36.13	-	-	1,511
Dec-25 11,600	1.00	-	-	-	35.70	-	-	11,002
Dec-25 11,700	1.00	-	-	-	35.26	-	-	10
Dec-25 11,800	1.00	-	-	-	34.82	-	-	3,007
Dec-25 11,900	1.00	-	-	-	34.38	-	-	5,015
Dec-25 12,000	1.00	-	-	-	33.94	-	-	49
Dec-25 12,100	1.00	-	-	-	33.50	-	-	160
Dec-25 12,200	1.00	-	-	-	33.06	-	-	357
Dec-25 12,300	1.00	-	-	-	32.63	-	-	2
Dec-25 12,400	2.00	-	-	-	32.19	-	-	164
Dec-25 12,500	2.00	-	-	-	31.75	-	-	21
Dec-25 12,600	2.00	-	-	-	31.31	-	-	3
Dec-25 12,700	2.00	-	-	-	30.87	-	-	111
Dec-25 12,800	3.00	-	-	-	30.43	-0.01	-	8
Dec-25 12,900	3.00	-	-	-	29.99	-0.01	-	7
Dec-25 13,000	3.00	-	-	-	29.56	-0.01	-	5,110
Dec-25 13,100	4.00	-	-	-	29.12	-0.01	-	5
Dec-25 13,200	4.00	-	-	-	28.68	-0.01	-	12
Dec-25 13,300	5.00	-	-	-	28.24	-0.01	-	4
Dec-25 13,400	6.00	-	-	-	27.80	-0.01	-	21
Dec-25 13,500	6.00	-	-	-	27.36	-0.01	-	27
Dec-25 13,600	7.00	-	-	-	26.92	-0.01	-	297
Dec-25 13,700	8.00	-	-	-	26.49	-0.02	-	416
Dec-25 13,800	9.00	-	-	-	26.05	-0.02	-	6
Dec-25 13,900	11.00	10.00	10.00	10.00	25.61	-0.02	1	223
Dec-25 14,000	12.00	-	-	-	25.17	-0.02	-	52
Dec-25 14,050	13.00	-	-	-	24.95	-0.02	-	23
Dec-25 14,100	14.00	13.00	13.00	13.00	24.73	-0.03	1	5
Dec-25 14,150	15.00	-	-	-	24.51	-0.03	-	25
Dec-25 14,200	16.00	-	-	-	24.29	-0.03	-	6
Dec-25 14,250	17.00	-	-	-	24.07	-0.03	-	6
Dec-25 14,300	18.00	-	-	-	23.85	-0.03	-	2
Dec-25 14,400	20.00	-	-	-	23.42	-0.04	-	12
Dec-25 14,450	21.00	-	-	-	23.20	-0.04	-	3
Dec-25 14,500	23.00	-	-	-	22.98	-0.04	-	14
Dec-25 14,600	26.00	-	-	-	22.54	-0.05	-	152
Dec-25 14,650	28.00	-	-	-	22.32	-0.05	-	3
Dec-25 14,700	30.00	-	-	-	22.10	-0.06	-	12
Dec-25 14,800	34.00	-	-	-	21.66	-0.07	-	7
Dec-25 14,850	36.00	47.00	47.00	47.00	21.44	-0.07	1	6
Dec-25 14,900	39.00	-	-	-	21.22	-0.07	-	5
Dec-25 14,950	42.00	54.00	54.00	54.00	21.00	-0.08	1	-
Dec-25 15,000	44.00	52.00	52.00	52.00	20.78	-0.09	1	299
Dec-25 15,100	51.00	-	-	-	20.35	-0.10	-	2
Dec-25 15,200	58.00	-	-	-	19.91	-0.11	-	3,018
Dec-25 15,300	67.00	-	-	-	19.47	-0.13	-	5
Dec-25 15,400	77.00	83.00	88.00	83.00	19.03	-0.14	28	281
Dec-25 15,450	82.00	-	-	-	18.81	-0.15	-	8
Dec-25 15,500	88.00	82.00	82.00	82.00	18.59	-0.16	1	130
Dec-25 15,550	94.00	-	-	-	18.37	-0.17	-	1
Dec-25 15,600	101.00	-	-	-	18.15	-0.18	-	17
Dec-25 15,650	108.00	-	-	-	17.93	-0.20	-	2
Dec-25 15,700	116.00	-	-	-	17.71	-0.21	-	10
Dec-25 15,750	124.00	-	-	-	17.50	-0.22	-	2
Dec-25 15,800	133.00	133.00	162.00	133.00	17.28	-0.24	10	19
Dec-25 15,850	142.00	170.00	170.00	170.00	17.06	-0.25	1	10
Dec-25 15,900	152.00	160.00	175.00	160.00	16.84	-0.27	2	4
Dec-25 15,950	163.00	-	-	-	16.62	-0.29	-	1
Dec-25 16,000	175.00	172.00	207.00	172.00	16.40	-0.30	10	31
Dec-25 16,050	187.00	-	-	-	16.18	-0.32	-	2
Dec-25 16,100	201.00	210.00	210.00	210.00	15.96	-0.34	1	8
Dec-25 16,150	215.00	240.00	240.00	240.00	15.74	-0.36	1	1
Dec-25 16,200	230.00	250.00	280.00	250.00	15.52	-0.39	4	1
Dec-25 16,300	264.00	294.00	294.00	294.00	15.08	-0.43	4	-
Dec-25 16,400	302.00	-	-	-	14.64	-0.48	-	2
Dec-25 16,500	351.00	383.00	383.00	380.00	14.48	-0.53	4	11
Dec-25 16,600	407.00	435.00	435.00	435.00	14.37	-0.58	1	1
Jan-26 14,000	37.00	-	-	-	23.24	-0.05	-	1
Jan-26 14,100	41.00	-	-	-	22.84	-0.06	-	1
Jan-26 14,400	54.00	-	-	-	21.64	-0.08	-	2
Jan-26 14,800	79.00	91.00	91.00	91.00	20.05	-0.11	3	1
Jan-26 14,900	87.00	86.00	86.00	86.00	19.65	-0.12	2	-
Jan-26 15,000	95.00	-	-	-	19.25	-0.13	-	4
Jan-26 15,050	100.00	-	-	-	19.05	-0.14	-	4
Jan-26 15,200	116.00	-	-	-	18.45	-0.16	-	1
Jan-26 15,250	122.00	-	-	-	18.25	-0.17	-	5
Jan-26 15,300	128.00	-	-	-	18.05	-0.18	-	8
Jan-26 15,400	142.00	-	-	-	17.65	-0.20	-	3
Jan-26 15,450	149.00	163.00	163.00	163.00	17.45	-0.21	1	-
Jan-26 15,500	157.00	-	-	-	17.25	-0.22	-	6
Jan-26 15,550	165.00	192.00	192.00	192.00	17.05	-0.23	1	2
Jan-26 15,600	173.00	180.00	180.00	180.00	16.85	-0.24	1	2
Jan-26 15,800	212.00	-	-	-	16.05	-0.29	-	6
Jan-26 15,900	236.00	-	-	-	15.66	-0.32	-	2
Jan-26 16,000	261.00	-	-	-	15.26	-0.35	-	1
Jan-26 16,200	322.00	-	-	-	14.46	-0.42	-	3
Jan-26 16,250	339.00	-	-	-	14.26	-0.44	-	1
Jan-26 16,300	357.00	-	-	-	14.06	-0.46	-	1
Jan-26 16,500	449.00	-	-	-	13.63	-0.54	-	1
Mar-26 8,000	2.00	-	-	-	42.17	-	-	4
Mar-26 9,900	8.00	-	-	-	35.69	-0.01	-	1
Mar-26 10,000	9.00	-	-	-	35.35	-0.01	-	6
Mar-26 10,200	10.00	-	-	-	34.67	-0.01	-	1
Mar-26 10,700	14.00	-	-	-	32.96	-0.01	-	2
Mar-26 11,200	19.00	-	-	-	31.26	-0.02	-	10
Mar-26 11,500	23.00	-	-	-	30.23	-0.02	-	2
Mar-26 11,600	24.00	-	-	-	29.89	-0.02	-	2
Mar-26 11,800	27.00	-	-	-	29.21	-0.02	-	2
Mar-26 12,000	31.00	-	-	-	28.53	-0.03	-	1
Mar-26 12,300	37.00	-	-	-	27.50	-0.03	-	1
Mar-26 12,500	42.00	-	-	-	26.82	-0.04	-	1
Mar-26 12,800	50.00	-	-	-	25.80	-0.05	-	1
Mar-26 12,900	53.00	-	-	-	25.46	-0.05	-	20
Mar-26 13,000	57.00	-	-	-	25.11	-0.05	-	4
Mar-26 13,200	64.00	-	-	-	24.43	-0.06	-	1
Mar-26 13,300	68.00	-	-	-	24.09	-0.06	-	1
Mar-26 13,400	72.00	-	-	-	23.75	-0.07	-	2
Mar-26 13,500	77.00	-	-	-	23.41	-0.07	-	3
Mar-26 13,700	87.00	-	-	-	22.73	-0.08	-	3
Mar-26 14,000	104.00	116.00	116.00	116.00	21.70	-0.10	1	4
Mar-26 14,100	111.00	-	-	-	21.36	-0.10	-	1
Mar-26 14,200	118.00	-	-	-	21.02	-0.11	-	3
Mar-26 14,300	126.00	-	-	-	20.68	-0.12	-	1
Mar-26 14,400	134.00	-	-	-	20.34	-0.13	-	3
Mar-26 14,500	143.00	-	-	-	20.00	-0.14	-	1
Mar-26 14,700	162.00	-	-	-	19.31	-0.15	-	10
Mar-26 14,800	173.00	-	-	-	18.97	-0.17	-	3
Mar-26 14,900	185.00	-	-	-	18.63	-0.18	-	2
Mar-26 15,000	197.00	220.00	220.00	215.00	18.29	-0.19	2	10
Mar-26 15,100	211.00	-	-	-	17.95	-0.20	-	1
Mar-26 15,200	225.00	252.00	252.00	252.00	17.61	-0.22	1	5
Mar-26 15,300	241.00	235.00	235.00	235.00	17.27	-0.23	100	106
Mar-26 15,400	257.00	285.00	285.00	285.00	16.93	-0.25	2	6
Mar-26 15,500	276.00	284.00	316.00	284.00	16.59	-0.26	4	6
Mar-26 15,600	295.00	-	-	-	16.24	-0.28	-	3
Mar-26 15,700	316.00	328.00	328.00	328.00	15.90	-0.30	1	1
Mar-26 15,900	363.00	-	-	-	15.22	-0.34	-	1
Mar-26 16,000	390.00	407.00	452.00	407.00	14.88	-0.37	4	8
Mar-26 16,100	419.00	495.00	495.00	495.00	14.54	-0.39	1	1
Mar-26 16,500	566.00	668.00	668.00	668.00	13.38	-0.51	1	1
Mar-26 17,000	854.00	-	-	-	12.89	-0.66	-	1
Jun-26 8,000	8.00	-	-	-	37.28	-	-	300
Jun-26 9,500	21.00	-	-	-	32.97	-0.01	-	350
Jun-26 10,200	31.00	-	-	-	30.97	-0.02	-	1
Jun-26 10,900	46.00	-	-	-	28.96	-0.03	-	1
Jun-26 11,300	56.00	-	-	-	27.81	-0.04	-	32
Jun-26 11,400	59.00	-	-	-	27.52	-0.04	-	32
Jun-26 11,500	62.00	-	-	-	27.24	-0.04	-	32
Jun-26 11,600	66.00	-	-	-	26.95	-0.04	-	32
Jun-26 12,000	80.00	-	-	-	25.80	-0.05	-	2
Jun-26 12,100	84.00	-	-	-	25.51	-0.06	-	1
Jun-26 12,200	88.00	-	-	-	25.23	-0.06	-	1
Jun-26 12,300	93.00	-	-	-	24.94	-0.06	-	2
Jun-26 12,500	102.00	-	-	-	24.37	-0.07	-	1
Jun-26 12,600	107.00	-	-	-	24.08	-0.07	-	1
Jun-26 12,700	113.00	-	-	-	23.79	-0.08	-	1
Jun-26 13,000	130.00	-	-	-	22.93	-0.09	-	7
Jun-26 13,200	144.00	-	-	-	22.36	-0.10	-	1
Jun-26 13,500	166.00	-	-	-	21.50	-0.12	-	4
Jun-26 13,800	192.00	-	-	-	20.64	-0.13	-	1
Jun-26 14,000	212.00	-	-	-	20.06	-0.15	-	1
Jun-26 14,400	258.00	-	-	-	18.91	-0.18	-	2
Jun-26 14,700	300.00	-	-	-	18.05	-0.21	-	1
Jun-26 15,000	349.00	-	-	-	17.19	-0.25	-	100
Jun-26 15,100	367.00	-	-	-	16.90	-0.26	-	2
Jun-26 15,200	387.00	-	-	-	16.62	-0.28	-	3
Jun-26 15,300	407.00	-	-	-	16.33	-0.29	-	2
Jun-26 15,400	429.00	-	-	-	16.04	-0.31	-	2
Jun-26 15,500	452.00	-	-	-	15.76	-0.32	-	2
Jun-26 15,600	476.00	-	-	-	15.47	-0.34	-	2
Jun-26 15,700	502.00	-	-	-	15.18	-0.36	-	2
Jun-26 15,800	530.00	-	-	-	14.90	-0.38	-	2
Jun-26 15,900	559.00	-	-	-	14.61	-0.39	-	3
Jun-26 16,100	622.00	690.00	690.00	690.00	14.03	-0.44	1	1
Jun-26 16,200	658.00	-	-	-	13.75	-0.46	-	2
Jun-26 16,400	744.00	860.00	860.00	860.00	13.38	-0.51	1	1
Jun-26 17,000	1,072.00	-	-	-	12.54	-0.65	-	1
Jun-26 17,200	1,201.00	-	-	-	12.26	-0.70	-	8
Jun-26 17,300	1,269.00	-	-	-	12.12	-0.72	-	6
Jun-26 17,400	1,339.00	-	-	-	11.98	-0.74	-	2
Sep-26 13,000	215.00	-	-	-	22.21	-0.12	-	1
Sep-26 13,100	224.00	-	-	-	21.95	-0.12	-	1
Sep-26 13,300	243.00	-	-	-	21.43	-0.14	-	1
Sep-26 13,500	263.00	-	-	-	20.90	-0.15	-	1
Sep-26 14,000	322.00	-	-	-	19.60	-0.18	-	1
Sep-26 14,100	336.00	-	-	-	19.34	-0.19	-	1
Sep-26 15,000	487.00	-	-	-	16.99	-0.28	-	2
Sep-26 15,400	576.00	584.00	584.00	584.00	15.94	-0.33	1	5
Sep-26 15,500	601.00	-	-	-	15.68	-0.35	-	4
Sep-26 15,600	628.00	-	-	-	15.42	-0.36	-	2
Sep-26 15,700	655.00	-	-	-	15.16	-0.38	-	2
Sep-26 15,800	685.00	-	-	-	14.90	-0.39	-	2
Sep-26 15,900	715.00	-	-	-	14.63	-0.41	-	3
Sep-26 16,000	747.00	810.00	810.00	810.00	14.37	-0.43	1	1
Sep-26 16,200	816.00	-	-	-	13.85	-0.47	-	2
Sep-26 16,400	908.00	948.00	948.00	948.00	13.60	-0.50	1	1
Sep-26 17,400	1,488.00	-	-	-	12.39	-0.70	-	3
Dec-26 8,600	40.00	-	-	-	31.30	-0.02	-	1,250
Dec-26 10,900	116.00	-	-	-	25.89	-0.06	-	1
Dec-26 11,300	137.00	-	-	-	24.94	-0.07	-	1
Dec-26 12,500	220.00	-	-	-	22.12	-0.11	-	1
Dec-26 12,900	257.00	-	-	-	21.18	-0.13	-	1
Dec-26 14,000	390.00	-	-	-	18.59	-0.20	-	1
Dec-26 15,000	571.00	-	-	-	16.23	-0.30	-	1
Dec-26 15,600	722.00	-	-	-	14.82	-0.38	-	32
Mar-27 13,800	417.00	-	-	-	18.35	-0.20	-	32
Sep-27 12,100	262.00	-	-	-	19.16	-0.11	-	32
Sep-27 12,200	274.00	-	-	-	19.01	-0.12	-	32
Sep-27 12,300	285.00	-	-	-	18.86	-0.12	-	32
Sep-27 12,400	297.00	-	-	-	18.71	-0.13	-	32
Sep-27 14,200	603.00	-	-	-	16.04	-0.25	-	32
Dec-27 12,700	388.00	-	-	-	17.96	-0.16	-	1
Dec-27 15,600	1,110.00	-	-	-	14.05	-0.41	-	10

STOCK OPTIONS

	Previous Close	198.50		11/11/25
	ACCIONA Close	195.10		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 185.00	10.79	-	-	-	28.66	0.88	-	5
Nov-25 190.00	6.72	-	-	-	27.64	0.73	-	5
Nov-25 200.00	1.57	-	-	-	26.41	0.30	-	5
Dec-25 135.00	60.38	-	-	-	33.66	1.00	-	2
Dec-25 140.00	55.39	-	-	-	32.86	1.00	-	3
Dec-25 145.00	50.41	-	-	-	32.06	1.00	-	3
Dec-25 150.00	45.43	-	-	-	31.25	1.00	-	1
Dec-25 155.00	40.47	-	-	-	30.45	0.99	-	1
Dec-25 160.00	35.54	-	-	-	29.65	0.98	-	3
Dec-25 175.00	21.29	-	-	-	27.24	0.90	-	1
Mar-26 125.00	71.06	-	-	-	32.36	0.99	-	4
Mar-26 135.00	61.26	-	-	-	31.01	0.98	-	1
Mar-26 150.00	46.91	-	-	-	28.99	0.95	-	2
Mar-26 160.00	37.71	-	-	-	27.64	0.91	-	3
Mar-26 180.00	21.14	-	-	-	24.94	0.75	-	2
Mar-26 195.00	11.32	-	-	-	22.91	0.55	-	5
Jun-26 130.00	67.20	-	-	-	30.50	0.97	-	4
Jun-26 135.00	62.51	-	-	-	29.94	0.96	-	1
Sep-26 185.00	22.37	-	-	-	24.07	0.66	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 145.00	-	-	-	-	37.51	-	-	3
Nov-25 155.00	-	-	-	-	35.46	-	-	1
Nov-25 160.00	-	-	-	-	34.44	-	-	2
Nov-25 175.00	0.06	-	-	-	31.36	-0.02	-	1
Nov-25 185.00	0.64	-	-	-	29.31	-0.13	-	221
Dec-25 82.00	-	-	-	-	42.59	-	-	230
Dec-25 100.00	-	-	-	-	39.70	-	-	1
Dec-25 115.00	-	-	-	-	37.29	-	-	2
Dec-25 130.00	-	-	-	-	34.89	-	-	4
Mar-26 82.00	-	-	-	-	37.64	-	-	47
Mar-26 150.00	0.71	-	-	-	28.46	-0.05	-	2
Mar-26 170.00	2.62	-	-	-	25.76	-0.16	-	2
Mar-26 185.00	6.06	-	-	-	23.73	-0.31	-	1
Jun-26 120.00	0.24	-	-	-	30.59	-0.01	-	1

	Previous Close	24.50		11/11/25
	ACCIONA ENERGIA Close	23.82		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 25.00	0.09	-	-	-	28.05	0.16	-	5
Nov-25 26.00	0.01	-	-	-	27.93	0.03	-	13
Dec-25 18.00	5.86	-	-	-	30.73	1.00	-	10
Dec-25 21.00	2.95	-	-	-	28.97	0.92	-	13
Dec-25 23.00	1.35	-	-	-	27.79	0.68	-	1
Dec-25 24.00	0.78	-	-	-	27.29	0.49	-	2
Dec-25 28.00	0.03	-	-	-	26.84	0.04	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 20.00	0.03	-	-	-	30.31	-0.03	-	3
Dec-25 21.00	0.09	-	-	-	29.72	-0.08	-	1
Dec-25 23.00	0.50	-	-	-	28.54	-0.33	-	1
Sep-26 20.00	0.79	-	-	-	26.88	-0.21	-	3

	Previous Close	11.30		11/11/25
	ACERINOX Close	11.26		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	1.27	-	-	-	29.35	0.99	-	10
Nov-25 11.00	0.36	-	-	-	26.66	0.71	-	16
Nov-25 11.50	0.10	0.15	0.15	0.15	25.54	0.32	2	4
Nov-25 12.00	0.01	-	-	-	24.67	0.06	-	24
Nov-25 12.50	-	-	-	-	23.79	-	-	5
Dec-25 8.00	3.28	-	-	-	33.22	1.00	-	3
Dec-25 9.00	2.28	-	-	-	30.29	0.99	-	1
Dec-25 9.50	1.79	-	-	-	28.83	0.97	-	4
Dec-25 9.75	1.55	-	-	-	28.10	0.95	-	25
Dec-25 10.00	1.32	-	-	-	27.36	0.92	-	13
Dec-25 10.50	0.88	-	-	-	25.90	0.82	-	24
Dec-25 11.00	0.51	-	-	-	24.43	0.64	-	24
Dec-25 11.50	0.24	-	-	-	23.14	0.41	-	58
Dec-25 12.00	0.09	-	-	-	22.03	0.20	-	50
Dec-25 12.50	0.02	-	-	-	20.92	0.07	-	14
Dec-25 13.00	-	-	-	-	19.81	0.01	-	11
Dec-25 14.00	-	-	-	-	17.59	-	-	45
Mar-26 9.25	2.10	-	-	-	29.41	0.93	-	8
Mar-26 10.00	1.44	-	-	-	27.35	0.83	-	1
Mar-26 10.50	1.04	-	-	-	25.97	0.73	-	95
Mar-26 11.00	0.71	-	-	-	24.60	0.60	-	52
Mar-26 11.50	0.44	-	-	-	23.32	0.45	-	5
Mar-26 12.00	0.25	-	-	-	22.15	0.31	-	18
Mar-26 13.00	0.05	-	-	-	19.81	0.09	-	2
Jun-26 8.25	3.07	-	-	-	31.64	0.96	-	2
Jun-26 9.75	1.74	-	-	-	27.78	0.81	-	5
Jun-26 10.00	1.55	-	-	-	27.14	0.77	-	5
Jun-26 10.50	1.19	-	-	-	25.85	0.67	-	10
Jun-26 11.00	0.88	-	-	-	24.56	0.57	-	4
Jun-26 11.50	0.62	-	-	-	23.53	0.46	-	27
Jun-26 12.00	0.43	-	-	-	22.79	0.36	-	1
Jun-26 12.50	0.28	-	-	-	22.05	0.27	-	25
Sep-26 9.00	2.41	-	-	-	30.06	0.88	-	1
Sep-26 12.00	0.53	-	-	-	23.79	0.38	-	6
Dec-26 9.00	2.45	-	-	-	30.04	0.85	-	50
Dec-26 9.25	2.26	-	-	-	29.53	0.82	-	3
Dec-26 9.50	2.06	-	-	-	29.01	0.78	-	7
Dec-26 9.75	1.88	-	-	-	28.49	0.75	-	2
Dec-26 13.00	0.38	-	-	-	23.45	0.27	-	1
Mar-27 11.00	1.19	-	-	-	26.79	0.55	-	5
Jun-27 9.00	2.53	-	-	-	30.43	0.82	-	75
Dec-27 11.00	1.39	-	-	-	27.50	0.55	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.25	-	-	-	-	30.54	-	-	10
Nov-25 10.50	0.01	-	-	-	27.18	-0.06	-	3
Nov-25 11.00	0.09	-	-	-	25.83	-0.28	-	1
Nov-25 11.50	0.33	-	-	-	24.71	-0.69	-	29
Nov-25 12.00	0.75	-	-	-	23.84	-0.95	-	1
Dec-25 8.00	-	-	-	-	32.66	-	-	1
Dec-25 8.50	-	-	-	-	31.20	-	-	27
Dec-25 9.00	-	-	-	-	29.73	-0.01	-	54
Dec-25 9.25	0.01	-	-	-	29.00	-0.02	-	4
Dec-25 9.50	0.01	-	-	-	28.27	-0.03	-	16
Dec-25 10.00	0.03	-	-	-	26.80	-0.08	-	17
Dec-25 10.50	0.09	-	-	-	25.34	-0.18	-	242
Dec-25 11.00	0.22	-	-	-	23.87	-0.36	-	41
Dec-25 11.50	0.45	-	-	-	22.58	-0.59	-	1
Dec-25 12.00	0.81	-	-	-	21.47	-0.81	-	2
Jan-26 10.50	0.17	-	-	-	24.85	-0.23	-	1
Mar-26 7.00	0.01	-	-	-	33.67	-0.01	-	150
Mar-26 7.25	0.01	-	-	-	32.98	-0.01	-	150
Mar-26 7.50	0.01	-	-	-	32.29	-0.02	-	150
Mar-26 7.75	0.02	-	-	-	31.60	-0.03	-	150
Mar-26 8.00	0.03	-	-	-	30.92	-0.03	-	1
Mar-26 8.50	0.05	-	-	-	29.54	-0.06	-	10
Mar-26 8.75	0.07	-	-	-	28.85	-0.08	-	1
Mar-26 9.00	0.09	-	-	-	28.16	-0.10	-	30
Mar-26 9.25	0.12	-	-	-	27.47	-0.13	-	24
Mar-26 9.75	0.20	-	-	-	26.10	-0.20	-	4
Mar-26 10.00	0.25	-	-	-	25.41	-0.24	-	33
Mar-26 11.00	0.59	-	-	-	22.66	-0.48	-	42
Mar-26 11.50	0.86	-	-	-	21.38	-0.62	-	11
Jun-26 8.50	0.10	-	-	-	26.89	-0.09	-	20
Jun-26 9.25	0.19	-	-	-	24.96	-0.16	-	20
Jun-26 9.50	0.24	-	-	-	24.31	-0.19	-	1
Jun-26 9.75	0.28	-	-	-	23.67	-0.22	-	4
Jun-26 10.00	0.34	-	-	-	23.03	-0.26	-	60
Jun-26 10.50	0.49	-	-	-	21.74	-0.35	-	2
Jun-26 12.50	1.64	-	-	-	17.94	-0.82	-	2
Sep-26 9.00	0.26	0.23	0.23	0.23	23.93	-0.18	2	3
Sep-26 10.50	0.67	-	-	-	20.33	-0.41	-	2
Sep-26 13.00	2.31	-	-	-	16.50	-0.88	-	9
Dec-26 10.00	0.62	-	-	-	22.45	-0.33	-	10
Dec-26 11.00	1.02	-	-	-	20.38	-0.50	-	1
Mar-27 8.00	0.24	-	-	-	24.98	-0.14	-	2
Jun-27 8.75	0.39	-	-	-	22.11	-0.21	-	1
Jun-27 10.00	0.77	-	-	-	20.00	-0.37	-	243

	Previous Close	77.55		11/11/25
	ACS Close	78.10		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 70.00	8.22	-	-	-	38.28	0.96	-	1
Nov-25 72.00	6.34	-	-	-	37.05	0.91	-	51
Nov-25 74.00	4.59	-	-	-	35.82	0.83	-	51
Nov-25 76.00	3.05	2.85	2.85	2.85	34.59	0.70	561	129
Nov-25 78.00	1.80	-	-	-	33.36	0.52	-	125
Nov-25 80.00	0.97	-	-	-	33.06	0.35	560	75
Nov-25 82.00	0.45	-	-	-	32.80	0.20	-	31
Dec-25 50.00	28.20	28.75	28.75	28.75	40.92	1.00	1	3
Dec-25 52.00	26.21	-	-	-	39.96	1.00	-	1
Dec-25 54.00	24.21	-	-	-	38.99	1.00	-	4
Dec-25 56.00	22.22	-	-	-	38.03	1.00	-	4
Dec-25 60.00	18.25	-	-	-	36.10	0.99	-	35
Dec-25 62.00	16.29	-	-	-	35.13	0.98	-	5
Dec-25 64.00	14.34	-	-	-	34.17	0.97	-	58
Dec-25 66.00	12.43	-	-	-	33.21	0.95	-	50
Dec-25 68.00	10.56	-	-	-	32.24	0.92	-	50
Dec-25 70.00	8.76	-	-	-	31.28	0.88	-	75
Dec-25 72.00	7.06	-	-	-	30.31	0.82	-	49
Dec-25 74.00	5.49	-	-	-	29.35	0.74	-	36
Dec-25 76.00	4.09	-	-	-	28.38	0.64	-	210
Dec-25 78.00	2.89	-	-	-	27.42	0.53	-	1
Dec-25 80.00	1.99	-	-	-	27.14	0.42	-	1
Dec-25 82.00	1.30	1.51	1.51	1.51	26.90	0.31	1	1
Jan-26 50.00	28.29	28.65	28.65	28.65	37.83	1.00	1	1
Jan-26 74.00	6.10	-	-	-	26.87	0.71	-	50
Jan-26 78.00	3.51	3.25	3.25	3.25	25.05	0.54	1	1
Jan-26 80.00	2.60	-	-	-	24.77	0.44	-	25
Jan-26 82.00	1.86	-	-	-	24.53	0.35	-	50
Jan-26 88.00	0.53	-	-	-	23.82	0.14	-	50
Mar-26 48.00	30.29	-	-	-	35.43	1.00	-	27
Mar-26 49.00	29.30	-	-	-	35.06	1.00	-	25
Mar-26 50.00	28.31	-	-	-	34.69	0.99	-	10
Mar-26 52.00	26.34	-	-	-	33.96	0.99	-	50
Mar-26 54.00	24.38	-	-	-	33.23	0.98	-	27
Mar-26 56.00	22.43	-	-	-	32.49	0.98	-	52
Mar-26 58.00	20.52	-	-	-	31.76	0.96	-	25
Mar-26 60.00	18.62	-	-	-	31.02	0.95	-	52
Mar-26 62.00	16.77	-	-	-	30.29	0.93	-	51
Mar-26 64.00	14.97	-	-	-	29.56	0.90	-	50
Mar-26 66.00	13.22	-	-	-	28.82	0.87	-	45
Mar-26 68.00	11.54	-	-	-	28.09	0.83	-	50
Mar-26 70.00	9.94	-	-	-	27.35	0.78	-	28
Mar-26 72.00	8.45	-	-	-	26.62	0.73	-	50
Mar-26 78.00	4.60	-	-	-	24.42	0.54	-	2
Jun-26 46.00	32.32	32.07	32.07	32.07	33.45	0.99	25	50
Jun-26 47.00	31.35	-	-	-	33.15	0.99	-	25
Jun-26 48.00	30.38	-	-	-	32.84	0.98	-	25
Jun-26 50.00	28.44	-	-	-	32.23	0.98	-	1
Jun-26 52.00	26.53	-	-	-	31.61	0.97	-	1
Jun-26 54.00	24.65	24.42	24.42	24.42	31.00	0.95	25	25
Jun-26 56.00	22.79	-	-	-	30.38	0.94	-	2
Jun-26 58.00	20.99	20.71	20.71	20.71	29.77	0.92	25	26
Jun-26 64.00	15.77	-	-	-	27.92	0.85	-	25
Jun-26 68.00	12.59	-	-	-	26.69	0.79	-	51
Jun-26 70.00	11.09	-	-	-	26.08	0.75	-	50
Jun-26 72.00	9.69	9.66	9.66	9.66	25.46	0.70	1	8
Jun-26 80.00	5.03	-	-	-	23.40	0.50	-	1
Sep-26 56.00	22.96	22.70	22.70	22.70	29.71	0.93	25	25
Sep-26 58.00	21.20	-	-	-	29.17	0.91	-	1
Sep-26 60.00	19.45	-	-	-	28.64	0.89	-	25
Sep-26 66.00	14.53	-	-	-	27.02	0.81	-	25
Dec-26 70.00	12.16	-	-	-	25.57	0.72	-	21
Mar-27 56.00	23.43	-	-	-	29.04	0.90	-	25
Jun-27 54.00	25.43	-	-	-	29.25	0.90	-	1
Dec-27 70.00	14.08	-	-	-	25.13	0.69	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 56.00	-	-	-	-	45.54	-	-	1
Nov-25 58.00	-	-	-	-	44.31	-	-	2
Nov-25 60.00	-	-	-	-	43.08	-	-	25
Nov-25 62.00	-	-	-	-	41.86	-	-	4
Nov-25 64.00	-	-	-	-	40.63	-	-	2
Nov-25 66.00	0.01	-	-	-	39.40	-	-	4
Nov-25 70.00	0.07	0.18	0.18	0.18	36.94	-0.03	1	276
Nov-25 72.00	0.17	-	-	-	35.71	-0.08	-	25
Dec-25 25.00	-	-	-	-	52.27	-	-	20
Dec-25 28.00	-	-	-	-	50.82	-	-	25
Dec-25 29.00	-	-	-	-	50.34	-	-	25
Dec-25 30.00	-	-	-	-	49.86	-	-	25
Dec-25 31.00	-	-	-	-	49.38	-	-	26
Dec-25 32.00	-	-	-	-	48.89	-	-	27
Dec-25 33.00	-	-	-	-	48.41	-	-	25
Dec-25 34.00	-	-	-	-	47.93	-	-	25
Dec-25 35.00	-	-	-	-	47.45	-	-	25
Dec-25 36.00	-	-	-	-	46.96	-	-	25
Dec-25 37.00	-	-	-	-	46.48	-	-	25
Dec-25 38.00	-	-	-	-	46.00	-	-	27
Dec-25 41.00	-	-	-	-	44.55	-	-	60
Dec-25 42.00	-	-	-	-	44.07	-	-	50
Dec-25 43.00	-	-	-	-	43.59	-	-	50
Dec-25 44.00	-	-	-	-	43.11	-	-	26
Dec-25 46.00	-	-	-	-	42.14	-	-	29
Dec-25 47.00	-	-	-	-	41.66	-	-	200
Dec-25 48.00	-	-	-	-	41.18	-	-	56
Dec-25 49.00	-	-	-	-	40.69	-	-	25
Dec-25 50.00	-	-	-	-	40.21	-	-	15
Dec-25 54.00	-	-	-	-	38.28	-	-	9
Dec-25 56.00	0.01	-	-	-	37.32	-	-	4
Dec-25 58.00	0.01	-	-	-	36.35	-	-	55
Dec-25 60.00	0.03	-	-	-	35.39	-0.01	-	26
Dec-25 62.00	0.05	-	-	-	34.42	-0.02	-	35
Dec-25 64.00	0.10	-	-	-	33.46	-0.03	-	3
Dec-25 66.00	0.17	-	-	-	32.50	-0.05	-	2
Dec-25 68.00	0.29	-	-	-	31.53	-0.08	-	1
Dec-25 74.00	1.18	-	-	-	28.64	-0.26	-	1
Dec-25 78.00	2.57	-	-	-	26.71	-0.47	-	1
Dec-25 80.00	3.66	3.43	3.43	3.43	26.43	-0.59	1	1
Jan-26 74.00	1.67	1.55	1.55	1.55	26.23	-0.29	1	25
Mar-26 28.00	-	-	-	-	41.62	-	-	25
Mar-26 29.00	-	-	-	-	41.25	-	-	25
Mar-26 31.00	-	-	-	-	40.52	-	-	25
Mar-26 32.00	-	-	-	-	40.15	-	-	25
Mar-26 33.00	-	-	-	-	39.78	-	-	25
Mar-26 34.00	-	-	-	-	39.42	-	-	25
Mar-26 39.00	-	-	-	-	37.58	-	-	60
Mar-26 44.00	0.01	-	-	-	35.75	-	-	38
Mar-26 45.00	0.02	-	-	-	35.38	-	-	25
Mar-26 46.00	0.02	-	-	-	35.01	-	-	50
Mar-26 47.00	0.03	-	-	-	34.65	-0.01	-	3
Mar-26 48.00	0.03	-	-	-	34.28	-0.01	-	25
Mar-26 49.00	0.04	-	-	-	33.91	-0.01	-	27
Mar-26 54.00	0.13	-	-	-	32.08	-0.02	-	1
Mar-26 56.00	0.18	-	-	-	31.34	-0.03	-	29
Mar-26 58.00	0.27	-	-	-	30.61	-0.04	-	5
Mar-26 60.00	0.37	-	-	-	29.87	-0.06	-	100
Mar-26 62.00	0.52	-	-	-	29.14	-0.08	-	5
Mar-26 66.00	0.96	-	-	-	27.67	-0.14	-	27
Mar-26 68.00	1.26	-	-	-	26.94	-0.17	-	25
Mar-26 70.00	1.66	-	-	-	26.20	-0.22	-	52
Mar-26 74.00	2.72	-	-	-	24.73	-0.33	-	3
Jun-26 30.00	-	-	-	-	37.50	-	-	25
Jun-26 31.00	-	-	-	-	37.19	-	-	25
Jun-26 34.00	0.01	-	-	-	36.27	-	-	10
Jun-26 41.00	0.03	-	-	-	34.12	-	-	25
Jun-26 42.00	0.04	-	-	-	33.81	-0.01	-	25
Jun-26 43.00	0.05	-	-	-	33.51	-0.01	-	25
Jun-26 44.00	0.07	-	-	-	33.20	-0.01	-	25
Jun-26 45.00	0.08	-	-	-	32.89	-0.01	-	26
Jun-26 49.00	0.16	-	-	-	31.66	-0.02	-	50
Jun-26 50.00	0.19	-	-	-	31.36	-0.02	-	50
Jun-26 52.00	0.26	-	-	-	30.74	-0.03	-	50
Jun-26 54.00	0.36	-	-	-	30.13	-0.04	-	50
Jun-26 56.00	0.46	-	-	-	29.51	-0.06	-	51
Jun-26 60.00	0.81	-	-	-	28.28	-0.09	-	50
Jun-26 62.00	1.05	-	-	-	27.67	-0.12	-	25
Jun-26 66.00	1.66	-	-	-	26.44	-0.17	-	25
Jun-26 72.00	3.10	-	-	-	24.59	-0.30	-	6
Sep-26 50.00	0.45	-	-	-	30.25	-0.05	-	25
Sep-26 52.00	0.59	-	-	-	29.71	-0.06	-	50
Sep-26 54.00	0.76	-	-	-	29.17	-0.07	-	50
Sep-26 56.00	0.94	-	-	-	28.63	-0.09	-	50
Sep-26 62.00	1.81	-	-	-	27.02	-0.16	-	3
Sep-26 66.00	2.63	-	-	-	25.94	-0.22	-	25
Sep-26 68.00	3.19	-	-	-	25.41	-0.26	-	25
Sep-26 70.00	3.76	-	-	-	24.87	-0.30	-	25
Sep-26 72.00	4.42	-	-	-	24.33	-0.34	-	1
Sep-26 80.00	8.01	8.13	8.13	8.13	22.49	-0.53	1	25
Sep-26 84.00	10.51	-	-	-	22.06	-0.63	-	25
Sep-26 90.00	14.84	-	-	-	21.42	-0.76	-	25
Dec-26 23.00	-	-	-	-	36.39	-	-	201
Dec-26 24.00	-	-	-	-	36.12	-	-	25
Dec-26 25.00	0.01	-	-	-	35.86	-	-	25
Dec-26 27.00	0.01	-	-	-	35.34	-	-	25
Dec-26 28.00	0.01	-	-	-	35.08	-	-	75
Dec-26 29.00	0.02	-	-	-	34.82	-	-	75
Dec-26 30.00	0.02	-	-	-	34.56	-	-	17
Dec-26 33.00	0.04	-	-	-	33.78	-	-	6
Dec-26 34.00	0.05	-	-	-	33.52	-0.01	-	25
Dec-26 35.00	0.07	-	-	-	33.26	-0.01	-	200
Dec-26 60.00	1.83	-	-	-	26.75	-0.15	-	30
Jun-27 22.00	0.01	-	-	-	34.75	-	-	360
Jun-27 24.00	0.02	-	-	-	34.26	-	-	85
Jun-27 28.00	0.05	-	-	-	33.29	-	-	2
Jun-27 33.00	0.12	-	-	-	32.07	-0.01	-	2
Dec-27 50.00	1.62	-	-	-	26.89	-0.10	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 70.00	0.07	-	-	-	36.94	-0.03	-	25

	Previous Close	22.45		11/11/25
	AENA Close	22.78		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 23.00	0.18	-	-	-	18.18	0.39	-	1
Nov-25 24.00	0.01	-	-	-	17.81	0.04	-	20
Nov-25 25.00	-	-	-	-	17.45	-	-	4
Dec-25 21.00	1.88	-	-	-	19.14	0.92	-	10
Dec-25 22.00	1.03	-	-	-	17.91	0.75	-	10
Dec-25 23.00	0.42	-	-	-	16.88	0.46	-	55
Dec-25 24.00	0.12	-	-	-	16.56	0.18	-	2
Dec-25 25.00	0.02	-	-	-	16.24	0.04	-	6
Jan-26 23.00	0.58	-	-	-	16.51	0.48	-	5
Jan-26 24.00	0.23	0.27	0.27	0.27	16.21	0.25	1	2
Mar-26 22.00	1.48	-	-	-	17.67	0.67	-	9
Mar-26 23.00	0.88	-	-	-	16.65	0.51	-	7
Mar-26 26.00	0.09	-	-	-	15.34	0.09	-	70
Jun-26 23.00	1.01	-	-	-	16.92	0.52	-	10
Jun-26 24.00	0.59	-	-	-	16.44	0.36	-	5
Jun-26 25.00	0.31	-	-	-	15.96	0.23	-	12
Sep-26 23.00	1.22	-	-	-	18.16	0.51	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 21.00	-	-	-	-	20.63	-0.01	-	360
Nov-25 22.00	0.05	-	-	-	19.56	-0.13	-	5
Nov-25 23.00	0.40	-	-	-	18.65	-0.61	-	8
Dec-25 15.50	-	-	-	-	26.32	-	-	50
Dec-25 20.00	0.01	-	-	-	20.79	-0.02	-	50
Dec-25 21.00	0.06	-	-	-	19.56	-0.09	-	358
Dec-25 22.00	0.22	-	-	-	18.33	-0.26	-	19
Dec-25 23.00	0.61	0.49	0.49	0.49	17.30	-0.55	1	20
Dec-25 24.00	1.31	-	-	-	16.98	-0.82	-	5
Jan-26 21.00	0.14	-	-	-	18.97	-0.14	-	1
Jan-26 23.00	0.73	-	-	-	16.69	-0.53	-	1
Mar-26 19.00	0.07	-	-	-	20.57	-0.06	-	1
Mar-26 20.00	0.14	-	-	-	19.38	-0.11	-	252
Mar-26 21.00	0.29	-	-	-	18.20	-0.20	-	501
Mar-26 28.00	5.22	-	-	-	13.80	-1.00	-	16
Jun-26 19.00	0.22	-	-	-	17.81	-0.13	-	1
Jun-26 19.50	0.30	-	-	-	17.38	-0.17	-	6
Jun-26 20.00	0.39	-	-	-	16.96	-0.22	-	6
Jun-26 21.00	0.66	-	-	-	16.11	-0.34	-	2
Jun-26 22.00	1.07	-	-	-	15.26	-0.49	-	10
Jun-26 23.00	1.62	-	-	-	14.49	-0.65	-	20
Sep-26 18.50	0.25	-	-	-	18.00	-0.13	-	2
Sep-26 19.00	0.33	-	-	-	17.69	-0.16	-	1
Sep-26 21.00	0.85	-	-	-	16.43	-0.35	-	7
Sep-26 23.00	1.82	-	-	-	15.22	-0.61	-	6

	Previous Close	11.80		11/11/25
	ALMIRALL Close	12.08		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.14	-	-	-	21.93	0.92	-	55
Dec-25 12.50	0.18	-	-	-	21.11	0.33	-	13
Dec-25 13.00	0.06	-	-	-	20.31	0.15	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	-	-	-	-	23.34	-	-	45

	Previous Close	66.56		11/11/25
	AMADEUS Close	66.90		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 66.00	1.56	-	-	-	23.22	0.65	-	25
Nov-25 68.00	0.54	-	-	-	21.78	0.34	-	5
Nov-25 70.00	0.12	-	-	-	21.14	0.10	-	29
Nov-25 72.00	0.01	-	-	-	20.49	0.02	-	4
Nov-25 74.00	-	-	-	-	19.84	-	-	648
Nov-25 76.00	-	-	-	-	19.19	-	-	520
Nov-25 78.00	-	-	-	-	18.55	-	-	10
Dec-25 60.00	7.27	-	-	-	26.16	0.91	-	25
Dec-25 64.00	3.78	-	-	-	22.33	0.75	-	35
Dec-25 66.00	2.33	-	-	-	20.42	0.61	-	25
Dec-25 68.00	1.25	-	-	-	19.32	0.42	-	65
Dec-25 70.00	0.60	-	-	-	18.88	0.25	-	268
Dec-25 72.00	0.24	-	-	-	18.44	0.12	-	418
Dec-25 74.00	0.07	-	-	-	18.00	0.05	-	690
Dec-25 76.00	0.02	-	-	-	17.56	0.01	-	56
Dec-25 78.00	-	-	-	-	17.13	-	-	50
Dec-25 80.00	-	-	-	-	16.69	-	-	58
Dec-25 82.00	-	-	-	-	16.25	-	-	180
Dec-25 84.00	-	-	-	-	15.81	-	-	86
Dec-25 86.00	-	-	-	-	15.37	-	-	80
Dec-25 88.00	-	-	-	-	14.93	-	-	75
Jan-26 70.00	0.96	-	-	-	18.11	0.30	-	119
Jan-26 72.00	0.48	-	-	-	17.70	0.18	-	675
Jan-26 74.00	0.21	-	-	-	17.29	0.10	-	496
Mar-26 49.00	18.24	-	-	-	33.50	0.96	-	50
Mar-26 50.00	17.28	-	-	-	32.80	0.96	-	100
Mar-26 72.00	1.34	-	-	-	19.89	0.29	-	8
Mar-26 74.00	0.86	0.56	0.56	0.56	19.45	0.21	25	25
Mar-26 80.00	0.15	-	-	-	18.14	0.05	-	25
Mar-26 82.00	0.07	-	-	-	17.70	0.03	-	3
Mar-26 84.00	0.03	-	-	-	17.26	0.01	-	64
Mar-26 86.00	0.01	-	-	-	16.82	0.01	-	50
Mar-26 88.00	-	-	-	-	16.38	-	-	25
Jun-26 64.00	6.41	-	-	-	23.18	0.64	-	1
Jun-26 76.00	1.30	-	-	-	19.78	0.23	-	25
Jun-26 80.00	0.64	-	-	-	19.04	0.13	-	8
Jun-26 82.00	0.41	-	-	-	18.68	0.10	-	50
Jun-26 84.00	0.26	-	-	-	18.31	0.07	-	1
Jun-26 86.00	0.16	-	-	-	17.94	0.04	-	1
Jun-26 88.00	0.09	-	-	-	17.57	0.03	-	25
Jun-26 90.00	0.05	-	-	-	17.20	0.02	-	25
Sep-26 74.00	2.51	-	-	-	21.01	0.33	-	25
Sep-26 84.00	0.57	0.49	0.49	0.49	19.21	0.11	20	20
Dec-26 58.00	12.20	-	-	-	27.39	0.74	-	25
Dec-26 64.00	8.18	-	-	-	24.97	0.62	-	25
Dec-26 66.00	6.97	-	-	-	24.16	0.57	-	50
Dec-26 72.00	4.27	-	-	-	22.83	0.42	-	25
Jun-27 52.00	17.55	-	-	-	29.23	0.81	-	25
Jun-27 58.00	13.26	-	-	-	27.20	0.72	-	25
Jun-27 62.00	10.71	-	-	-	25.84	0.65	-	50
Jun-27 66.00	8.34	-	-	-	24.48	0.58	-	25
Jun-27 68.00	7.36	-	-	-	23.98	0.54	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	-	-	-	-	47.42	-	-	14
Nov-25 52.00	-	-	-	-	41.41	-	-	1
Nov-25 60.00	0.02	-	-	-	31.81	-0.02	-	4
Nov-25 62.00	0.08	-	-	-	29.40	-0.06	-	3
Nov-25 64.00	0.25	-	-	-	27.00	-0.15	-	2
Nov-25 66.00	0.68	-	-	-	24.60	-0.36	-	83
Dec-25 39.00	-	-	-	-	46.04	-	-	25
Dec-25 40.00	-	-	-	-	45.08	-	-	25
Dec-25 44.00	-	-	-	-	41.26	-	-	25
Dec-25 45.00	-	-	-	-	40.30	-	-	27
Dec-25 46.00	-	-	-	-	39.34	-	-	25
Dec-25 47.00	-	-	-	-	38.39	-	-	25
Dec-25 48.00	0.01	-	-	-	37.43	-	-	50
Dec-25 49.00	0.01	-	-	-	36.47	-	-	25
Dec-25 50.00	0.01	-	-	-	35.52	-	-	501
Dec-25 52.00	0.02	-	-	-	33.60	-0.01	-	30
Dec-25 54.00	0.04	-	-	-	31.69	-0.02	-	25
Dec-25 56.00	0.07	-	-	-	29.78	-0.03	-	50
Dec-25 58.00	0.13	-	-	-	27.86	-0.05	-	100
Dec-25 60.00	0.24	-	-	-	25.95	-0.09	-	185
Dec-25 62.00	0.42	-	-	-	24.04	-0.15	-	94
Dec-25 64.00	0.74	-	-	-	22.12	-0.25	-	272
Dec-25 66.00	1.28	1.29	1.29	1.29	20.21	-0.40	10	134
Dec-25 68.00	2.20	-	-	-	19.11	-0.58	-	52
Dec-25 70.00	3.57	-	-	-	18.67	-0.76	-	26
Dec-25 72.00	5.23	-	-	-	18.23	-0.90	-	2
Dec-25 74.00	7.11	-	-	-	17.79	-0.98	-	25
Jan-26 52.00	0.09	-	-	-	30.84	-0.03	-	10
Jan-26 54.00	0.14	-	-	-	29.01	-0.04	-	1
Jan-26 66.00	1.75	-	-	-	18.01	-0.44	-	25
Jan-26 76.00	9.40	-	-	-	15.32	-0.98	-	25
Jan-26 78.00	11.37	-	-	-	14.91	-0.99	-	25
Mar-26 44.00	0.10	-	-	-	35.44	-0.02	-	1
Mar-26 46.00	0.15	-	-	-	34.05	-0.03	-	25
Mar-26 50.00	0.28	-	-	-	31.26	-0.05	-	101
Mar-26 60.00	1.23	-	-	-	24.28	-0.21	-	5
Mar-26 68.00	3.74	-	-	-	19.23	-0.55	-	1
Mar-26 70.00	4.96	-	-	-	18.79	-0.65	-	4
Mar-26 72.00	6.36	-	-	-	18.35	-0.75	-	5
Jun-26 39.00	0.15	-	-	-	36.31	-0.02	-	10
Jun-26 50.00	0.65	-	-	-	29.79	-0.08	-	78
Jun-26 52.00	0.82	-	-	-	28.60	-0.10	-	77
Jun-26 54.00	1.04	-	-	-	27.42	-0.13	-	25
Jun-26 56.00	1.28	-	-	-	26.23	-0.16	-	75
Jun-26 58.00	1.62	-	-	-	25.05	-0.20	-	50
Jun-26 60.00	1.97	-	-	-	23.86	-0.25	-	100
Jun-26 62.00	2.46	-	-	-	22.68	-0.30	-	49
Jun-26 64.00	3.01	-	-	-	21.49	-0.36	-	28
Jun-26 70.00	5.75	-	-	-	19.20	-0.60	-	2
Jun-26 74.00	8.49	-	-	-	18.46	-0.75	-	6
Sep-26 52.00	1.26	-	-	-	27.00	-0.14	-	1
Sep-26 64.00	3.98	-	-	-	21.20	-0.39	-	25
Sep-26 66.00	4.71	-	-	-	20.23	-0.45	-	26
Sep-26 68.00	5.67	-	-	-	19.60	-0.52	-	25
Sep-26 70.00	6.82	-	-	-	19.24	-0.59	-	25
Sep-26 74.00	9.48	-	-	-	18.53	-0.71	-	5
Dec-26 50.00	1.41	-	-	-	27.86	-0.13	-	1
Dec-26 52.00	1.71	-	-	-	27.05	-0.15	-	11
Dec-26 62.00	4.09	-	-	-	23.02	-0.34	-	2
Dec-26 68.00	6.52	-	-	-	20.83	-0.50	-	1
Jun-27 44.00	1.14	-	-	-	28.38	-0.09	-	2

	Previous Close	34.11		11/11/25
	ARCELORMITTAL Close	34.42		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	10.42	-	-	-	49.99	1.00	-	4
Nov-25 31.00	3.43	-	-	-	45.10	0.98	4	-
Nov-25 32.00	2.50	2.02	2.02	2.02	44.41	0.87	1	-
Nov-25 35.00	0.63	-	-	-	42.02	0.39	-	1
Nov-25 36.00	0.32	-	-	-	40.81	0.24	-	21
Dec-25 21.00	13.42	-	-	-	43.53	1.00	2	-
Dec-25 24.00	10.42	-	-	-	41.61	1.00	4	-
Dec-25 26.00	8.42	-	-	-	40.33	1.00	1	-
Dec-25 29.00	5.46	-	-	-	38.41	0.94	-	7
Dec-25 31.00	3.72	-	-	-	37.14	0.82	-	4
Dec-25 32.00	2.96	-	-	-	36.50	0.74	-	51
Dec-25 34.00	1.70	-	-	-	35.22	0.55	-	15
Dec-25 35.00	1.24	-	-	-	34.90	0.45	-	1
Mar-26 27.00	7.95	-	-	-	39.08	0.88	-	6
Mar-26 35.00	2.64	-	-	-	35.09	0.51	-	10
Jun-26 24.00	10.96	-	-	-	40.57	0.91	-	1
Jun-26 26.00	9.30	-	-	-	39.68	0.86	-	11
Jun-26 29.00	7.05	-	-	-	38.34	0.77	-	6
Jun-26 30.00	6.39	-	-	-	37.90	0.74	-	3
Sep-26 25.00	10.51	-	-	-	39.56	0.86	-	1
Sep-26 27.00	9.04	-	-	-	38.84	0.81	-	1
Sep-26 35.00	4.36	-	-	-	36.03	0.55	-	10
Dec-29 30.00	10.85	-	-	-	33.75	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	-	-	-	-	45.25	-	-	4
Nov-25 27.00	-	-	-	-	44.55	-	-	6
Nov-25 28.00	-	-	-	-	43.86	-	-	1
Nov-25 30.00	0.03	-	-	-	42.46	-0.03	-	11
Nov-25 31.00	0.08	-	-	-	41.76	-0.07	-	1
Nov-25 32.00	0.20	-	-	-	41.07	-0.15	-	3
Nov-25 33.00	0.41	-	-	-	40.37	-0.28	-	1
Dec-25 15.50	-	-	-	-	45.03	-	-	4
Dec-25 20.00	-	-	-	-	42.16	-	-	1
Dec-25 21.00	-	-	-	-	41.52	-	-	3
Dec-25 22.00	-	-	-	-	40.88	-	-	1
Dec-25 23.00	-	-	-	-	40.24	-	-	14
Dec-25 26.00	0.02	-	-	-	38.32	-0.01	-	98
Dec-25 29.00	0.13	-	-	-	36.40	-0.07	-	2
Dec-25 30.00	0.23	-	-	-	35.77	-0.11	-	10
Dec-25 32.00	0.61	-	-	-	34.49	-0.25	-	3
Dec-25 33.00	0.92	-	-	-	33.85	-0.34	-	1
Mar-26 23.00	0.12	-	-	-	39.89	-0.03	-	8
Mar-26 24.00	0.18	-	-	-	39.37	-0.05	-	3
Mar-26 25.00	0.26	-	-	-	38.85	-0.07	-	2
Mar-26 26.00	0.36	-	-	-	38.32	-0.09	-	5
Mar-26 28.00	0.65	-	-	-	37.28	-0.15	-	8
Mar-26 29.00	0.86	-	-	-	36.75	-0.19	-	5
Jun-26 22.00	0.29	-	-	-	40.20	-0.06	-	5
Jun-26 29.00	1.54	-	-	-	37.08	-0.23	-	10
Sep-26 24.00	0.83	-	-	-	38.70	-0.12	-	1
Sep-26 32.00	3.23	-	-	-	35.84	-0.35	-	10

	Previous Close	5.30		11/11/25
	ATRESMEDIA Close	5.37		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.38	-	-	-	22.65	1.00	-	1
Dec-25 5.50	0.09	-	-	-	21.12	0.38	-	4
Mar-26 5.75	0.08	-	-	-	20.45	0.24	-	2
Jun-26 3.00	2.37	-	-	-	22.32	1.00	-	1
Jun-26 6.25	0.06	-	-	-	21.31	0.15	-	10
Sep-26 5.50	0.27	-	-	-	22.69	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	-	-	-	-	18.01	-	-	10
Nov-25 5.00	-	-	-	-	17.48	-0.01	-	20
Nov-25 5.25	0.02	-	-	-	16.81	-0.20	-	1
Dec-25 4.90	0.02	-	-	-	17.72	-0.14	-	2
Dec-25 5.00	0.04	-	-	-	17.66	-0.24	-	10
Dec-25 5.50	0.32	-	-	-	17.37	-0.83	-	8
Dec-25 6.25	1.05	-	-	-	16.99	-1.00	-	20
Mar-26 5.75	0.59	-	-	-	17.18	-0.83	-	1
Jun-26 4.70	0.16	-	-	-	19.47	-0.31	-	4
Jun-26 4.80	0.20	-	-	-	19.44	-0.36	-	100
Sep-26 4.80	0.29	-	-	-	21.52	-0.37	-	4
Sep-26 4.90	0.33	-	-	-	21.49	-0.41	-	1

	Previous Close	3.30		11/11/25
	B.SABADELL Close	3.38		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.10	0.28	-	-	-	30.94	0.96	-	3
Nov-25 3.20	0.19	-	-	-	30.56	0.86	-	5
Dec-25 2.90	0.49	-	-	-	29.43	0.95	-	10
Dec-25 3.00	0.40	-	-	-	29.21	0.91	-	2
Dec-25 3.20	0.24	-	-	-	28.77	0.74	-	15
Dec-25 3.30	0.17	0.17	0.17	0.17	28.56	0.62	20	52,277
Dec-25 3.40	0.12	-	-	-	28.36	0.50	-	6
Dec-25 3.60	0.05	-	-	-	28.10	0.26	-	1
Jan-26 3.30	0.18	-	-	-	27.90	0.61	-	1
Jan-26 3.50	0.09	0.10	0.10	0.10	27.58	0.38	1	1
Mar-26 3.00	0.43	-	-	-	28.21	0.81	-	8
Mar-26 3.30	0.24	-	-	-	27.83	0.57	-	10
Mar-26 3.40	0.19	-	-	-	27.70	0.49	-	9
Jun-26 2.00	1.38	-	-	-	29.58	1.00	-	1
Jun-26 2.90	0.53	0.58	0.58	0.58	28.87	0.82	30	30
Jun-26 3.10	0.39	-	-	-	28.71	0.68	-	50
Jun-26 3.20	0.34	-	-	-	28.63	0.62	-	15
Jun-26 3.30	0.29	-	-	-	28.55	0.55	-	6
Jun-26 3.40	0.24	-	-	-	28.47	0.49	-	12
Jun-26 3.60	0.17	-	-	-	28.27	0.38	-	4
Jun-26 3.70	0.14	-	-	-	28.17	0.33	-	5
Jun-26 3.80	0.12	-	-	-	28.07	0.29	-	5
Sep-26 3.00	0.51	-	-	-	31.85	0.70	-	25
Sep-26 3.20	0.41	0.39	0.39	0.39	31.73	0.60	30	30
Sep-26 3.50	0.28	-	-	-	31.55	0.47	-	2
Sep-26 3.80	0.19	-	-	-	31.34	0.35	-	10
Sep-26 3.90	0.16	0.12	0.12	0.12	31.27	0.32	3	8
Sep-26 4.00	0.14	-	-	-	31.20	0.29	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 2.90	-	-	-	-	31.14	-	-	4
Nov-25 3.00	-	-	-	-	30.76	-0.01	-	8
Nov-25 3.10	-	-	-	-	30.39	-0.04	-	2
Nov-25 3.20	0.01	-	-	-	30.01	-0.13	-	31
Nov-25 3.30	0.03	-	-	-	29.64	-0.31	-	1
Nov-25 3.60	0.23	-	-	-	29.24	-0.90	-	2
Dec-25 1.60	-	-	-	-	30.10	-	-	10,000
Dec-25 2.20	-	-	-	-	28.80	-	-	5,248
Dec-25 2.30	-	-	-	-	28.58	-	-	40
Dec-25 2.50	-	-	-	-	28.14	-	-	210
Dec-25 2.60	-	-	-	-	27.93	-	-	424
Dec-25 2.70	-	-	-	-	27.71	-	-	1
Dec-25 2.80	-	-	-	-	27.49	-0.01	-	52,299
Dec-25 2.90	-	-	-	-	27.28	-0.04	-	50
Dec-25 3.00	0.01	-	-	-	27.06	-0.08	-	28
Dec-25 3.10	0.02	-	-	-	26.84	-0.15	-	10
Dec-25 3.20	0.04	-	-	-	26.62	-0.25	-	45
Dec-25 3.30	0.08	-	-	-	26.41	-0.37	-	10
Dec-25 3.40	0.12	-	-	-	26.21	-0.51	-	100
Dec-25 3.50	0.18	-	-	-	26.08	-0.64	-	1
Jan-26 2.90	0.02	-	-	-	25.24	-0.10	-	1
Jan-26 3.00	0.03	-	-	-	25.06	-0.16	-	13
Mar-26 2.00	-	-	-	-	24.81	-	-	2
Mar-26 2.40	-	-	-	-	24.29	-0.01	-	1
Mar-26 2.50	-	-	-	-	24.17	-0.02	-	2
Mar-26 2.80	0.02	-	-	-	23.78	-0.10	-	200
Mar-26 2.90	0.04	-	-	-	23.65	-0.15	-	1
Mar-26 3.00	0.06	-	-	-	23.52	-0.21	-	25
Mar-26 3.20	0.12	-	-	-	23.27	-0.37	-	1
Mar-26 3.30	0.17	-	-	-	23.14	-0.45	-	12
Mar-26 3.40	0.22	-	-	-	23.01	-0.54	-	5
Mar-26 3.50	0.29	-	-	-	22.88	-0.63	-	100
Jun-26 2.50	0.02	-	-	-	23.82	-0.06	-	1
Jun-26 2.60	0.03	-	-	-	23.74	-0.09	-	1
Jun-26 2.70	0.04	-	-	-	23.66	-0.13	-	5
Jun-26 2.80	0.06	-	-	-	23.59	-0.17	-	1
Jun-26 3.00	0.12	-	-	-	23.43	-0.29	-	13
Jun-26 3.30	0.25	-	-	-	23.19	-0.49	-	200
Jun-26 3.40	0.31	-	-	-	23.11	-0.56	-	144
Sep-26 3.70	0.62	-	-	-	26.35	-0.67	-	5

	Previous Close	13.60		11/11/25
	BANKINTER Close	13.74		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	0.77	-	-	-	26.36	0.90	-	1
Nov-25 13.50	0.37	-	-	-	25.45	0.67	-	6
Dec-25 7.75	5.99	-	-	-	35.59	1.00	-	49
Dec-25 8.00	5.74	-	-	-	35.15	1.00	-	12
Dec-25 8.25	5.49	-	-	-	34.71	1.00	-	2
Dec-25 8.50	5.24	-	-	-	34.26	1.00	-	10
Dec-25 9.00	4.74	-	-	-	33.38	1.00	-	3
Dec-25 9.25	4.49	-	-	-	32.94	1.00	-	3
Dec-25 9.50	4.24	-	-	-	32.49	1.00	-	8
Dec-25 12.00	1.75	-	-	-	28.06	0.98	-	13
Dec-25 12.50	1.27	-	-	-	27.18	0.93	-	50
Dec-25 13.00	0.84	-	-	-	26.29	0.81	-	175
Dec-25 13.50	0.48	0.51	0.52	0.51	25.41	0.61	28	37
Dec-25 14.00	0.24	-	-	-	24.80	0.38	-	5
Dec-25 14.50	0.11	-	-	-	24.45	0.20	-	5
Jan-26 13.00	0.90	-	-	-	26.28	0.74	-	5
Mar-26 8.00	5.74	-	-	-	32.57	1.00	-	10
Mar-26 8.50	5.24	-	-	-	31.87	1.00	-	3
Mar-26 11.00	2.75	-	-	-	28.35	0.99	-	25
Mar-26 14.00	0.57	-	-	-	24.40	0.43	-	10
Jun-26 8.25	5.49	-	-	-	30.24	1.00	-	10
Jun-26 8.50	5.24	-	-	-	29.97	1.00	-	6
Jun-26 9.25	4.49	-	-	-	29.15	1.00	-	4
Jun-26 12.00	1.92	-	-	-	26.14	0.78	-	10
Sep-26 15.00	0.61	-	-	-	24.44	0.35	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	28.62	-	-	1
Nov-25 12.50	-	-	-	-	27.71	-0.02	-	3
Nov-25 13.00	0.03	-	-	-	26.80	-0.10	-	1
Dec-25 5.25	-	-	-	-	39.16	-	-	500
Dec-25 6.00	-	-	-	-	37.83	-	-	6
Dec-25 6.50	-	-	-	-	36.95	-	-	1,000
Dec-25 7.50	-	-	-	-	35.18	-	-	5
Dec-25 8.00	-	-	-	-	34.29	-	-	35
Dec-25 9.50	-	-	-	-	31.63	-	-	10
Dec-25 10.00	-	-	-	-	30.75	-	-	10
Dec-25 10.50	-	-	-	-	29.86	-	-	19
Dec-25 11.00	0.01	-	-	-	28.98	-0.01	-	3
Dec-25 11.50	0.02	-	-	-	28.09	-0.04	-	60
Dec-25 12.50	0.12	0.13	0.13	0.13	26.32	-0.19	3	6
Mar-26 5.50	-	-	-	-	34.79	-	-	3
Mar-26 8.00	-	-	-	-	31.27	-	-	2
Mar-26 8.50	-	-	-	-	30.57	-	-	10
Mar-26 9.00	0.01	-	-	-	29.86	-0.01	-	11
Mar-26 9.50	0.01	-	-	-	29.16	-0.02	-	4
Mar-26 11.00	0.10	-	-	-	27.05	-0.09	-	19
Mar-26 12.00	0.25	-	-	-	25.64	-0.20	-	240
Jun-26 7.75	0.01	-	-	-	29.67	-0.01	-	5
Jun-26 10.50	0.14	-	-	-	26.66	-0.10	-	19
Jun-26 11.00	0.21	-	-	-	26.12	-0.14	-	20
Sep-26 11.50	0.46	-	-	-	25.31	-0.23	-	4
Sep-26 12.50	0.79	-	-	-	24.39	-0.35	-	2
Sep-26 13.00	1.00	-	-	-	23.93	-0.42	-	20
Jun-27 11.00	0.82	-	-	-	27.60	-0.26	-	222
Jun-27 12.50	1.43	-	-	-	26.87	-0.39	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	7.18	-	-	-	38.25	1.00	-	51

	Previous Close	18.21		11/11/25
	BBVA Close	18.55		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 17.50	1.06	-	-	-	35.76	0.96	-	10
Nov-25 13.00	5.55	-	-	-	50.07	1.00	-	1
Nov-25 14.00	4.55	-	-	-	45.99	1.00	-	3
Nov-25 16.50	2.06	-	-	-	35.79	0.98	-	1
Nov-25 17.00	1.58	1.38	1.38	1.38	33.75	0.94	10	195
Nov-25 17.50	1.12	-	-	-	31.71	0.87	-	3,038
Nov-25 18.00	0.70	-	-	-	29.67	0.74	-	4,860
Nov-25 18.50	0.37	0.30	0.30	0.30	27.63	0.53	10	68
Nov-25 w4 17.50	1.18	-	-	-	30.61	0.82	-	10
Dec-25 13.00	5.58	-	-	-	48.38	0.99	-	4
Dec-25 14.00	4.60	-	-	-	44.59	0.98	-	13
Dec-25 14.50	4.11	3.97	3.97	3.97	42.69	0.97	1	3
Dec-25 15.50	3.15	-	-	-	38.90	0.93	-	12
Dec-25 16.00	2.68	-	-	-	37.00	0.90	-	4,484
Dec-25 16.50	2.23	-	-	-	35.11	0.86	-	10,677
Dec-25 17.00	1.80	-	-	-	33.21	0.81	-	28,872
Dec-25 17.50	1.39	1.32	1.32	1.21	31.31	0.74	102	629
Dec-25 18.00	1.02	0.90	0.90	0.86	29.42	0.65	200	264
Dec-25 18.50	0.70	0.64	0.64	0.64	27.52	0.54	1	201
Dec-25 19.00	0.47	0.38	0.38	0.38	27.19	0.42	10	125
Dec-25 19.50	0.30	-	-	-	27.02	0.31	-	31
Dec-25 20.00	0.19	0.16	0.16	0.16	26.85	0.21	30	30
Dec-25 21.00	0.06	-	-	-	26.51	0.08	-	1
Jan-26 15.00	3.73	-	-	-	38.87	0.92	-	150
Jan-26 16.50	2.39	-	-	-	33.64	0.82	-	150
Jan-26 17.00	1.97	-	-	-	31.90	0.77	-	14
Jan-26 18.00	1.22	-	-	-	28.41	0.63	-	10
Jan-26 19.00	0.67	-	-	-	26.44	0.45	-	5
Jan-26 20.00	0.34	0.28	0.28	0.28	26.27	0.28	20	40
Jan-26 22.00	0.06	-	-	-	25.95	0.07	-	9
Mar-26 10.00	8.64	-	-	-	51.08	0.99	-	1
Mar-26 11.50	7.19	-	-	-	47.15	0.97	-	150
Mar-26 13.00	5.78	-	-	-	43.21	0.94	-	465
Mar-26 13.50	5.32	-	-	-	41.90	0.92	-	450
Mar-26 14.00	4.86	-	-	-	40.59	0.91	-	1,390
Mar-26 14.50	4.42	-	-	-	39.28	0.88	-	150
Mar-26 15.00	3.99	-	-	-	37.96	0.86	-	182
Mar-26 15.50	3.56	-	-	-	36.65	0.83	-	203
Mar-26 16.00	3.15	-	-	-	35.34	0.80	-	496
Mar-26 16.50	2.74	-	-	-	34.03	0.76	-	199
Mar-26 17.00	2.37	-	-	-	32.71	0.72	-	79
Mar-26 17.50	2.01	-	-	-	31.40	0.67	-	55
Mar-26 18.00	1.68	-	-	-	30.09	0.62	-	405
Mar-26 19.00	1.13	1.06	1.06	1.06	28.59	0.49	10	21
Mar-26 19.50	0.92	-	-	-	28.51	0.43	-	10
Mar-26 20.00	0.75	-	-	-	28.42	0.38	-	6
Jun-26 11.50	7.24	-	-	-	45.33	0.96	-	2,750
Jun-26 12.00	6.78	-	-	-	44.17	0.95	-	450
Jun-26 12.50	6.31	-	-	-	43.01	0.93	-	350
Jun-26 13.00	5.86	-	-	-	41.85	0.92	-	340
Jun-26 14.00	4.98	-	-	-	39.53	0.88	-	8,000
Jun-26 14.50	4.55	-	-	-	38.37	0.86	-	650
Jun-26 15.00	4.13	-	-	-	37.21	0.83	-	151
Jun-26 15.50	3.72	-	-	-	36.05	0.81	-	2
Jun-26 16.00	3.33	-	-	-	34.89	0.77	-	7,500
Jun-26 17.00	2.58	-	-	-	32.57	0.70	-	11
Jun-26 17.50	2.24	-	-	-	31.41	0.65	-	1
Jun-26 18.00	1.91	-	-	-	30.25	0.61	-	405
Jun-26 18.50	1.61	1.55	1.55	1.55	29.09	0.55	1	1
Jun-26 19.00	1.38	-	-	-	28.92	0.50	-	22
Jun-26 20.00	1.01	-	-	-	28.75	0.40	-	2,500
Sep-26 10.50	8.21	-	-	-	44.55	0.97	-	30
Sep-26 11.00	7.74	-	-	-	43.61	0.96	-	50
Sep-26 11.50	7.28	-	-	-	42.67	0.95	-	75
Sep-26 12.50	6.39	-	-	-	40.78	0.92	-	200
Sep-26 13.00	5.94	-	-	-	39.84	0.90	-	75
Sep-26 13.50	5.51	-	-	-	38.89	0.88	-	75
Sep-26 14.00	5.10	-	-	-	37.95	0.86	-	75
Sep-26 14.50	4.69	-	-	-	37.00	0.83	-	75
Sep-26 15.00	4.29	-	-	-	36.06	0.81	-	2
Sep-26 17.00	2.85	-	-	-	32.29	0.67	-	1,500
Sep-26 19.00	1.70	-	-	-	29.26	0.51	-	150
Sep-26 20.00	1.33	1.20	1.20	1.20	29.03	0.43	10	10
Sep-26 21.00	1.00	-	-	-	28.80	0.36	-	1
Sep-26 23.00	0.57	0.52	0.52	0.52	28.33	0.23	100	100
Dec-26 10.50	8.20	-	-	-	42.47	0.97	-	4
Dec-26 11.00	7.74	-	-	-	41.71	0.96	-	50
Dec-26 11.50	7.28	-	-	-	40.94	0.94	-	1
Dec-26 12.00	6.83	-	-	-	40.18	0.93	-	175
Dec-26 12.50	6.39	-	-	-	39.42	0.91	-	26
Dec-26 13.00	5.97	-	-	-	38.65	0.89	-	25
Dec-26 16.00	3.65	-	-	-	34.07	0.73	-	4,000
Dec-26 16.50	3.32	-	-	-	33.30	0.70	-	50
Dec-26 17.50	2.68	-	-	-	31.78	0.63	-	500
Mar-27 11.50	7.31	-	-	-	39.14	0.94	-	150
Mar-27 12.00	6.86	-	-	-	38.46	0.92	-	25
Mar-27 13.00	6.02	-	-	-	37.12	0.88	-	1
Mar-27 16.00	3.78	-	-	-	33.07	0.72	-	1,000
Mar-27 16.50	3.46	-	-	-	32.40	0.69	-	250
Jun-27 11.50	7.29	-	-	-	39.02	0.94	-	25
Jun-27 12.00	6.87	-	-	-	38.39	0.92	-	150
Jun-27 12.50	6.44	-	-	-	37.77	0.90	-	25
Jun-27 13.00	6.02	-	-	-	37.14	0.88	-	1
Jun-27 15.00	4.52	-	-	-	34.62	0.77	-	5
Jun-27 17.00	3.24	-	-	-	32.10	0.65	-	6,000
Sep-27 11.50	7.34	-	-	-	38.80	0.93	-	150
Sep-27 12.00	6.91	-	-	-	38.19	0.91	-	150
Dec-27 10.00	8.68	-	-	-	40.83	0.97	-	7,556
Dec-27 11.00	7.78	-	-	-	39.61	0.94	-	150
Dec-27 11.50	7.35	-	-	-	39.00	0.92	-	26
Dec-27 13.50	5.77	-	-	-	36.56	0.83	-	150
Dec-27 15.00	4.72	-	-	-	34.72	0.76	-	75
Dec-27 16.00	4.08	-	-	-	33.50	0.70	-	6,000
Dec-27 20.00	2.14	-	-	-	29.87	0.48	-	1
Dec-29 15.00	5.39	-	-	-	36.40	0.73	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 16.00	-	-	-	-	41.34	-	-	31
Nov-25 11.50	-	-	-	-	56.25	-	-	10
Nov-25 12.00	-	-	-	-	54.21	-	-	1
Nov-25 12.50	-	-	-	-	52.17	-	-	2
Nov-25 13.00	-	-	-	-	50.13	-	-	11
Nov-25 13.50	-	-	-	-	48.09	-	-	16
Nov-25 14.00	-	-	-	-	46.05	-	-	1,424
Nov-25 14.50	-	-	-	-	44.01	-	-	20,421
Nov-25 15.00	-	-	-	-	41.97	-	-	1,488
Nov-25 15.50	-	0.04	0.04	0.04	39.93	-	2	1,120
Nov-25 16.00	-	-	-	-	37.89	-0.01	-	17,455
Nov-25 16.50	0.01	0.05	0.05	0.05	35.85	-0.02	3	5,048
Nov-25 17.00	0.03	-	-	-	33.81	-0.06	-	225
Nov-25 17.50	0.06	-	-	-	31.77	-0.13	-	61
Nov-25 18.00	0.15	0.16	0.16	0.16	29.73	-0.26	1	151
Nov-25 18.50	0.31	0.35	0.35	0.35	27.69	-0.47	10	10
Dec-25 3.20	-	-	-	-	84.35	-	-	10
Dec-25 4.20	-	-	-	-	80.55	-	-	100
Dec-25 4.30	-	-	-	-	80.18	-	-	100
Dec-25 4.40	-	-	-	-	79.80	-	-	200
Dec-25 4.50	-	-	-	-	79.42	-	-	200
Dec-25 4.60	-	-	-	-	79.04	-	-	200
Dec-25 4.70	-	-	-	-	78.66	-	-	200
Dec-25 4.80	-	-	-	-	78.28	-	-	100
Dec-25 4.90	-	-	-	-	77.90	-	-	200
Dec-25 5.00	-	-	-	-	77.52	-	-	1,500
Dec-25 5.25	-	-	-	-	76.57	-	-	100
Dec-25 5.50	-	-	-	-	75.62	-	-	110
Dec-25 6.00	-	-	-	-	73.73	-	-	42
Dec-25 6.25	-	-	-	-	72.78	-	-	2,953
Dec-25 6.50	-	-	-	-	71.83	-	-	10
Dec-25 6.75	-	-	-	-	70.88	-	-	10
Dec-25 7.00	-	-	-	-	69.94	-	-	51,810
Dec-25 7.25	-	-	-	-	68.99	-	-	150
Dec-25 7.50	-	-	-	-	68.04	-	-	2,614
Dec-25 7.75	-	-	-	-	67.09	-	-	10
Dec-25 8.00	-	-	-	-	66.14	-	-	48,014
Dec-25 8.25	-	-	-	-	65.19	-	-	324
Dec-25 8.50	-	-	-	-	64.25	-	-	61
Dec-25 8.75	-	-	-	-	63.30	-	-	542
Dec-25 9.00	-	-	-	-	62.35	-	-	55
Dec-25 9.25	-	-	-	-	61.40	-	-	133
Dec-25 9.50	-	-	-	-	60.45	-	-	527
Dec-25 9.75	-	-	-	-	59.51	-	-	152
Dec-25 10.00	-	-	-	-	58.56	-	-	52,715
Dec-25 10.50	-	-	-	-	56.66	-	-	260
Dec-25 11.00	-	-	-	-	54.76	-	-	11,491
Dec-25 11.50	-	-	-	-	52.87	-	-	37
Dec-25 12.00	-	-	-	-	50.97	-	-	60,750
Dec-25 12.50	-	-	-	-	49.08	-	-	320,000
Dec-25 13.00	0.01	-	-	-	47.18	-0.01	-	969
Dec-25 13.50	0.01	-	-	-	45.28	-0.01	-	16,325
Dec-25 14.00	0.02	-	-	-	43.39	-0.02	-	19,726
Dec-25 14.50	0.03	-	-	-	41.49	-0.03	-	664
Dec-25 15.00	0.04	-	-	-	39.59	-0.04	-	20,018
Dec-25 15.50	0.06	-	-	-	37.70	-0.06	-	320
Dec-25 16.00	0.09	0.08	0.08	0.08	35.80	-0.09	10	7,502
Dec-25 16.50	0.14	-	-	-	33.91	-0.13	-	11
Dec-25 17.00	0.20	0.19	0.19	0.19	32.01	-0.18	50	1,264
Dec-25 17.50	0.29	-	-	-	30.11	-0.25	-	26
Dec-25 18.00	0.42	0.47	0.47	0.47	28.22	-0.35	10	12
Jan-26 16.00	0.20	0.19	0.19	0.19	34.18	-0.13	10	10
Jan-26 16.50	0.26	0.25	0.25	0.25	32.44	-0.17	12	12
Jan-26 17.00	0.34	-	-	-	30.70	-0.23	-	150
Mar-26 6.00	-	-	-	-	60.56	-	-	4
Mar-26 7.00	-	-	-	-	57.94	-	-	2
Mar-26 7.25	-	-	-	-	57.28	-	-	66,000
Mar-26 7.50	-	-	-	-	56.62	-	-	75,015
Mar-26 8.00	0.01	-	-	-	55.31	-	-	8,024
Mar-26 8.25	0.01	-	-	-	54.66	-	-	103,000
Mar-26 8.50	0.01	-	-	-	54.00	-	-	29,103
Mar-26 8.75	0.01	-	-	-	53.34	-0.01	-	5
Mar-26 9.00	0.01	-	-	-	52.69	-0.01	-	237
Mar-26 9.25	0.02	-	-	-	52.03	-0.01	-	27
Mar-26 9.50	0.02	-	-	-	51.38	-0.01	-	225
Mar-26 9.75	0.02	-	-	-	50.72	-0.01	-	125
Mar-26 10.00	0.03	-	-	-	50.06	-0.01	-	210
Mar-26 10.50	0.04	-	-	-	48.75	-0.02	-	308
Mar-26 11.00	0.05	-	-	-	47.44	-0.02	-	6
Mar-26 11.50	0.06	-	-	-	46.13	-0.03	-	150
Mar-26 12.00	0.08	-	-	-	44.82	-0.04	-	4,010
Mar-26 12.50	0.10	-	-	-	43.50	-0.05	-	777
Mar-26 13.00	0.13	-	-	-	42.19	-0.06	-	788
Mar-26 13.50	0.17	-	-	-	40.88	-0.07	-	3,185
Mar-26 14.00	0.21	-	-	-	39.57	-0.09	-	742
Mar-26 14.50	0.25	-	-	-	38.26	-0.11	-	10
Mar-26 15.00	0.31	0.31	0.31	0.31	36.94	-0.14	1	621
Mar-26 15.50	0.38	-	-	-	35.63	-0.16	-	10,031
Mar-26 16.00	0.47	-	-	-	34.32	-0.20	-	14
Mar-26 16.50	0.55	-	-	-	33.01	-0.23	-	10
Mar-26 17.00	0.68	-	-	-	31.69	-0.28	-	6
Mar-26 18.00	0.97	-	-	-	29.07	-0.39	-	7
Jun-26 5.25	-	-	-	-	58.21	-	-	1
Jun-26 7.00	0.02	-	-	-	54.15	-0.01	-	23,800
Jun-26 7.25	0.02	-	-	-	53.57	-0.01	-	155
Jun-26 7.50	0.03	-	-	-	52.99	-0.01	-	14,802
Jun-26 7.75	0.03	-	-	-	52.41	-0.01	-	3,050
Jun-26 8.00	0.03	-	-	-	51.83	-0.01	-	4,593
Jun-26 8.50	0.05	-	-	-	50.67	-0.02	-	25
Jun-26 8.75	0.06	-	-	-	50.09	-0.02	-	175
Jun-26 9.00	0.06	-	-	-	49.51	-0.02	-	2,750
Jun-26 9.25	0.07	0.12	0.12	0.12	48.93	-0.02	3	272
Jun-26 9.50	0.08	-	-	-	48.35	-0.03	-	585
Jun-26 9.75	0.09	-	-	-	47.77	-0.03	-	1,159
Jun-26 10.00	0.11	-	-	-	47.19	-0.03	-	5,764
Jun-26 10.50	0.13	-	-	-	46.03	-0.04	-	3,735
Jun-26 11.00	0.16	-	-	-	44.87	-0.05	-	993
Jun-26 11.50	0.20	-	-	-	43.72	-0.06	-	2,752
Jun-26 12.00	0.24	-	-	-	42.56	-0.08	-	550
Jun-26 12.50	0.28	-	-	-	41.40	-0.09	-	810
Jun-26 13.00	0.34	-	-	-	40.24	-0.11	-	569
Jun-26 13.50	0.41	-	-	-	39.08	-0.13	-	420
Jun-26 14.00	0.47	-	-	-	37.92	-0.15	-	41
Jun-26 15.00	0.65	-	-	-	35.60	-0.20	-	3,159
Jun-26 15.50	0.74	-	-	-	34.44	-0.23	-	2
Jun-26 16.00	0.87	-	-	-	33.28	-0.26	-	10
Jun-26 16.50	1.00	-	-	-	32.12	-0.30	-	200
Jun-26 17.00	1.14	-	-	-	30.96	-0.34	-	4
Sep-26 6.75	0.03	-	-	-	49.94	-0.01	-	1
Sep-26 8.25	0.07	-	-	-	47.11	-0.02	-	5
Sep-26 9.00	0.10	-	-	-	45.69	-0.03	-	674
Sep-26 9.25	0.12	-	-	-	45.22	-0.03	-	368
Sep-26 9.50	0.13	-	-	-	44.75	-0.04	-	25
Sep-26 9.75	0.14	-	-	-	44.28	-0.04	-	200
Sep-26 10.00	0.16	-	-	-	43.81	-0.04	-	40,150
Sep-26 10.50	0.20	-	-	-	42.86	-0.05	-	300
Sep-26 11.00	0.24	-	-	-	41.92	-0.07	-	300
Sep-26 12.50	0.41	-	-	-	39.09	-0.11	-	52
Sep-26 13.00	0.47	-	-	-	38.15	-0.13	-	60
Sep-26 14.00	0.64	-	-	-	36.26	-0.17	-	5
Sep-26 15.00	0.83	-	-	-	34.37	-0.22	-	34
Sep-26 16.00	1.10	1.08	1.08	1.08	32.48	-0.28	10	1
Sep-26 17.00	1.40	-	-	-	30.60	-0.35	-	1,650
Sep-26 17.50	1.57	-	-	-	29.65	-0.39	-	151
Sep-26 18.00	1.75	-	-	-	28.71	-0.43	-	150
Dec-26 5.75	0.02	-	-	-	47.22	-	-	150
Dec-26 6.00	0.02	-	-	-	46.84	-0.01	-	10,150
Dec-26 6.25	0.03	-	-	-	46.45	-0.01	-	150
Dec-26 6.50	0.03	-	-	-	46.07	-0.01	-	13,250
Dec-26 6.75	0.04	-	-	-	45.69	-0.01	-	450
Dec-26 7.00	0.04	-	-	-	45.31	-0.01	-	300
Dec-26 7.25	0.05	-	-	-	44.93	-0.01	-	600
Dec-26 7.50	0.06	-	-	-	44.54	-0.02	-	450
Dec-26 7.75	0.07	-	-	-	44.16	-0.02	-	451
Dec-26 8.00	0.08	-	-	-	43.78	-0.02	7,000	18,450
Dec-26 8.25	0.09	-	-	-	43.40	-0.03	-	15
Dec-26 8.50	0.11	-	-	-	43.02	-0.03	-	25,000
Dec-26 8.75	0.12	-	-	-	42.63	-0.03	-	311
Dec-26 9.00	0.14	-	-	-	42.25	-0.04	-	5,933
Dec-26 9.25	0.15	-	-	-	41.87	-0.04	-	75
Dec-26 9.50	0.17	-	-	-	41.49	-0.04	-	75
Dec-26 9.75	0.19	-	-	-	41.11	-0.05	-	200
Dec-26 10.00	0.21	-	-	-	40.73	-0.06	-	226
Dec-26 10.50	0.26	-	-	-	39.96	-0.07	-	300
Dec-26 11.00	0.31	-	-	-	39.20	-0.08	-	368
Dec-26 12.50	0.52	-	-	-	36.91	-0.13	-	50
Dec-26 13.00	0.60	-	-	-	36.14	-0.15	-	12,700
Dec-26 13.50	0.71	-	-	-	35.38	-0.17	-	40
Dec-26 14.00	0.81	-	-	-	34.61	-0.19	-	150
Dec-26 15.00	1.06	-	-	-	33.09	-0.24	-	30
Dec-26 17.00	1.70	1.74	1.74	1.74	30.03	-0.37	150	152
Mar-27 8.50	0.13	-	-	-	40.76	-0.03	-	25
Mar-27 8.75	0.15	-	-	-	40.42	-0.04	-	25
Mar-27 9.00	0.16	-	-	-	40.09	-0.04	-	25
Mar-27 9.25	0.18	-	-	-	39.75	-0.04	-	25
Mar-27 9.50	0.21	-	-	-	39.41	-0.05	-	30
Mar-27 9.75	0.23	-	-	-	39.08	-0.06	-	25
Mar-27 10.50	0.31	-	-	-	38.07	-0.07	-	175
Mar-27 11.00	0.37	-	-	-	37.39	-0.09	-	175
Mar-27 16.50	1.65	-	-	-	29.98	-0.33	-	350
Jun-27 4.30	0.01	-	-	-	44.98	-	-	1
Jun-27 4.50	0.01	-	-	-	44.73	-	-	1
Jun-27 4.90	0.02	-	-	-	44.23	-	-	150
Jun-27 5.00	0.02	-	-	-	44.10	-0.01	-	300
Jun-27 5.25	0.02	-	-	-	43.79	-0.01	-	298
Jun-27 7.00	0.08	-	-	-	41.59	-0.02	-	2
Jun-27 8.00	0.15	-	-	-	40.33	-0.03	-	1
Jun-27 8.25	0.16	-	-	-	40.01	-0.04	-	7
Jun-27 9.00	0.23	-	-	-	39.07	-0.05	-	7,000
Jun-27 9.75	0.31	-	-	-	38.13	-0.07	-	175
Jun-27 10.00	0.33	-	-	-	37.81	-0.07	-	10,000
Jun-27 11.00	0.49	-	-	-	36.55	-0.10	-	75
Jun-27 12.50	0.76	-	-	-	34.67	-0.16	-	197
Jun-27 13.00	0.87	-	-	-	34.04	-0.17	-	956
Jun-27 13.50	0.98	-	-	-	33.41	-0.20	-	150
Jun-27 14.00	1.12	-	-	-	32.78	-0.22	-	3
Jun-27 14.50	1.26	-	-	-	32.15	-0.24	-	400
Jun-27 15.00	1.41	-	-	-	31.52	-0.27	-	400
Jun-27 16.50	1.93	-	-	-	29.63	-0.35	-	150
Jun-27 17.00	2.12	-	-	-	29.00	-0.38	-	150
Jun-27 17.50	2.33	-	-	-	28.37	-0.42	-	150
Sep-27 16.00	1.89	-	-	-	30.05	-0.32	-	304
Sep-27 17.00	2.26	-	-	-	28.83	-0.38	-	149
Sep-27 17.50	2.47	-	-	-	28.22	-0.41	-	150
Dec-27 4.40	0.03	-	-	-	43.80	-0.01	-	1
Dec-27 4.90	0.04	-	-	-	43.19	-0.01	-	150
Dec-27 5.00	0.04	-	-	-	43.07	-0.01	-	150
Dec-27 6.50	0.12	-	-	-	41.23	-0.02	-	10
Dec-27 7.00	0.15	-	-	-	40.62	-0.03	-	150
Dec-27 7.25	0.17	-	-	-	40.32	-0.03	-	150
Dec-27 7.75	0.22	-	-	-	39.70	-0.04	-	1
Dec-27 8.25	0.27	-	-	-	39.09	-0.05	-	150
Dec-27 8.50	0.30	-	-	-	38.79	-0.06	-	6,150
Dec-27 8.75	0.33	-	-	-	38.48	-0.06	-	1
Dec-27 9.00	0.35	-	-	-	38.18	-0.07	-	7,650
Dec-27 9.25	0.39	-	-	-	37.87	-0.07	-	150
Dec-27 9.50	0.43	-	-	-	37.57	-0.08	-	250
Dec-27 9.75	0.47	-	-	-	37.26	-0.09	-	150
Dec-27 10.00	0.51	-	-	-	36.95	-0.09	-	407
Dec-27 10.50	0.59	-	-	-	36.34	-0.11	-	300
Dec-27 11.00	0.67	-	-	-	35.73	-0.12	-	304
Dec-27 12.00	0.89	-	-	-	34.51	-0.16	-	3,300
Dec-27 12.50	1.00	-	-	-	33.90	-0.17	-	300
Dec-27 13.00	1.12	-	-	-	33.29	-0.19	-	300
Dec-27 13.50	1.26	-	-	-	32.68	-0.21	-	150
Dec-27 14.00	1.41	-	-	-	32.07	-0.24	-	150
Dec-27 16.00	2.07	-	-	-	29.62	-0.33	-	1
Dec-27 16.50	2.25	-	-	-	29.01	-0.36	-	24
Dec-27 17.50	2.68	-	-	-	27.79	-0.42	-	292
Dec-28 15.00	2.19	-	-	-	29.62	-0.30	-	75
Dec-28 16.00	2.57	-	-	-	28.72	-0.34	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 17.50	1.06	-	-	-	35.76	0.96	-	15
Nov-25 12.00	6.55	-	-	-	54.15	1.00	-	10
Nov-25 13.00	5.55	-	-	-	50.07	1.00	-	10
Nov-25 14.50	4.05	-	-	-	43.95	1.00	-	20
Nov-25 15.00	3.55	-	-	-	41.91	1.00	-	46
Nov-25 16.00	2.56	-	-	-	37.83	0.99	-	40
Nov-25 16.50	2.06	-	-	-	35.79	0.98	-	25
Nov-25 16.50	2.06	-	-	-	35.79	0.98	-	10
Nov-25 17.00	1.58	-	-	-	33.75	0.94	-	45
Nov-25 17.50	1.12	-	-	-	31.71	0.87	-	20
Dec-25 11.50	7.07	-	-	-	54.07	1.00	-	20
Dec-25 13.00	5.58	-	-	-	48.38	0.99	-	1,120
Dec-25 13.50	5.09	-	-	-	46.48	0.98	-	10
Dec-25 14.00	4.60	4.52	4.52	4.52	44.59	0.98	1	50,010
Dec-25 15.00	3.63	-	-	-	40.79	0.95	-	15
Dec-25 15.50	3.15	-	-	-	38.90	0.93	-	10
Dec-25 16.00	2.68	-	-	-	37.00	0.90	-	1
Dec-25 16.50	2.23	-	-	-	35.11	0.86	-	31
Dec-25 17.00	1.80	-	-	-	33.21	0.81	-	206
Dec-25 17.00	1.80	-	-	-	33.21	0.81	-	180
Dec-25 17.50	1.39	-	-	-	31.31	0.74	-	35
Dec-25 18.00	1.03	-	-	-	29.42	0.65	-	40
Dec-25 18.50	0.70	-	-	-	27.52	0.54	-	30
Dec-25 19.00	0.47	0.42	0.42	0.42	27.19	0.42	10	10
Jan-26 19.00	0.67	0.60	0.60	0.60	26.44	0.45	5	5
Mar-26 18.00	1.67	-	-	-	30.09	0.61	-	100
Sep-26 12.00	6.63	-	-	-	41.72	0.89	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.50	-	-	-	-	44.01	-	-	40
Nov-25 15.00	-	-	-	-	41.97	-	-	40
Nov-25 15.50	-	-	-	-	39.93	-	-	10
Nov-25 16.00	-	-	-	-	37.89	-0.01	-	55
Nov-25 17.00	0.03	-	-	-	33.81	-0.06	-	35
Nov-25 17.50	0.06	-	-	-	31.77	-0.13	-	15
Dec-25 10.00	-	-	-	-	58.56	-	-	200
Dec-25 10.50	-	-	-	-	56.66	-	-	3
Dec-25 11.00	-	-	-	-	54.76	-	-	20
Dec-25 12.00	-	-	-	-	50.97	-	-	3
Dec-25 13.00	0.01	-	-	-	47.18	-0.01	-	10
Dec-25 13.50	0.01	-	-	-	45.28	-0.01	-	10
Dec-25 14.50	0.03	-	-	-	41.49	-0.03	-	2
Dec-25 15.00	0.04	-	-	-	39.59	-0.04	-	25
Dec-25 15.50	0.06	-	-	-	37.70	-0.06	-	20
Dec-25 16.00	0.09	-	-	-	35.80	-0.09	-	30
Dec-25 16.00	0.09	-	-	-	35.80	-0.09	-	10
Dec-25 16.50	0.14	-	-	-	33.91	-0.13	-	25
Dec-25 17.00	0.20	-	-	-	32.01	-0.18	-	35
Dec-25 18.00	0.42	0.45	0.45	0.45	28.22	-0.35	10	45
Dec-25 18.50	0.59	-	-	-	26.32	-0.46	-	5
Dec-25 19.00	0.86	0.94	0.94	0.94	25.99	-0.59	10	10
Jan-26 19.00	1.02	1.10	1.10	1.10	25.24	-0.55	5	5
Mar-26 12.00	0.08	-	-	-	44.82	-0.04	-	5
Mar-26 12.50	0.10	-	-	-	43.50	-0.05	-	2
Jun-26 12.00	0.24	-	-	-	42.56	-0.08	-	20
Sep-26 9.50	0.13	-	-	-	44.75	-0.04	-	600
Dec-26 10.00	0.21	-	-	-	40.73	-0.05	-	40

	Previous Close	9.21		11/11/25
	CAIXABANK Close	9.35		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.00	0.41	-	-	-	30.12	0.79	-	79
Nov-25 9.25	0.24	-	-	-	29.12	0.60	-	11
Nov-25 9.50	0.12	-	-	-	28.64	0.38	-	20
Dec-25 6.50	2.86	-	-	-	34.69	1.00	-	1
Dec-25 8.75	0.72	-	-	-	27.31	0.79	-	1
Dec-25 9.00	0.53	0.45	0.45	0.45	26.49	0.69	20	-
Dec-25 9.25	0.37	-	-	-	25.67	0.58	-	1
Dec-25 9.50	0.25	-	-	-	25.22	0.45	-	223
Jan-26 9.50	0.35	-	-	-	24.81	0.47	-	20
Mar-26 8.75	0.97	-	-	-	26.92	0.70	-	20
Mar-26 9.00	0.80	-	-	-	26.21	0.64	-	1,223
Jun-26 7.50	2.02	-	-	-	29.95	0.89	-	1
Jun-26 10.00	0.42	-	-	-	24.62	0.39	-	35
Sep-26 7.00	2.51	-	-	-	31.67	0.90	-	1
Sep-26 9.00	1.04	-	-	-	27.03	0.61	-	1
Sep-26 10.00	0.58	-	-	-	25.59	0.42	-	1
Dec-26 6.50	2.98	-	-	-	32.91	0.93	-	1
Dec-26 7.00	2.54	-	-	-	31.82	0.89	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.50	0.01	-	-	-	31.35	-0.03	-	5
Nov-25 8.75	0.02	-	-	-	30.36	-0.09	-	6
Nov-25 9.00	0.06	-	-	-	29.36	-0.21	-	5
Dec-25 3.30	-	-	-	-	44.57	-	-	450
Dec-25 3.50	-	-	-	-	43.92	-	-	3
Dec-25 4.50	-	-	-	-	40.64	-	-	30
Dec-25 5.00	-	-	-	-	39.00	-	-	3
Dec-25 5.50	-	-	-	-	37.36	-	-	3
Dec-25 6.00	-	-	-	-	35.72	-	-	6
Dec-25 6.25	-	-	-	-	34.90	-	-	75
Dec-25 6.50	-	-	-	-	34.08	-	-	4,165
Dec-25 6.75	-	-	-	-	33.26	-	-	76
Dec-25 7.00	-	-	-	-	32.44	-	-	3
Dec-25 7.25	-	-	-	-	31.62	-0.01	-	269
Dec-25 7.50	-	-	-	-	30.80	-0.01	-	20
Dec-25 7.75	0.01	-	-	-	29.98	-0.02	-	20
Dec-25 8.00	0.02	-	-	-	29.16	-0.04	-	12
Dec-25 8.50	0.06	-	-	-	27.52	-0.13	-	1
Dec-25 8.75	0.10	-	-	-	26.70	-0.20	-	8
Jan-26 9.25	0.33	-	-	-	24.74	-0.43	-	6
Mar-26 4.30	-	-	-	-	39.17	-	-	99,564
Mar-26 4.50	-	-	-	-	38.60	-	-	23,000
Mar-26 5.25	-	-	-	-	36.46	-	-	1
Mar-26 5.50	-	-	-	-	35.75	-	-	10
Mar-26 7.25	0.05	-	-	-	30.76	-0.06	-	1
Mar-26 8.25	0.18	-	-	-	27.91	-0.19	-	201
Mar-26 8.50	0.23	-	-	-	27.19	-0.24	-	149
Mar-26 8.75	0.30	-	-	-	26.48	-0.30	-	40
Mar-26 9.00	0.38	-	-	-	25.77	-0.36	-	10
Mar-26 9.75	0.74	-	-	-	24.43	-0.58	-	10
Mar-26 10.00	0.91	-	-	-	24.21	-0.65	-	8
Mar-26 10.50	1.27	-	-	-	23.79	-0.77	-	29
Jun-26 3.20	-	-	-	-	40.12	-	-	25
Jun-26 3.40	-	-	-	-	39.61	-	-	25
Jun-26 4.90	0.01	-	-	-	35.81	-0.01	-	27
Jun-26 5.50	0.02	-	-	-	34.30	-0.02	-	42,005
Jun-26 6.00	0.04	-	-	-	33.03	-0.04	-	20,000
Jun-26 6.75	0.09	-	-	-	31.13	-0.08	-	5
Jun-26 7.00	0.12	-	-	-	30.50	-0.10	-	2
Jun-26 8.25	0.37	-	-	-	27.33	-0.27	-	252
Jun-26 8.50	0.44	-	-	-	26.70	-0.32	-	221
Sep-26 5.50	0.04	-	-	-	33.45	-0.03	-	102,800
Sep-26 7.75	0.33	-	-	-	28.24	-0.22	-	1
Sep-26 8.00	0.40	-	-	-	27.66	-0.25	-	20
Dec-26 5.25	0.05	-	-	-	31.99	-0.03	-	75
Dec-27 3.50	0.02	-	-	-	31.90	-0.01	-	1
Dec-27 4.20	0.05	-	-	-	30.55	-0.03	-	1
Dec-27 5.50	0.16	-	-	-	28.05	-0.08	-	160
Dec-27 5.75	0.20	-	-	-	27.57	-0.10	-	1
Dec-27 6.00	0.23	-	-	-	27.09	-0.12	-	150
Dec-27 8.00	0.73	-	-	-	23.24	-0.32	-	150
Dec-27 8.25	0.82	-	-	-	22.76	-0.35	-	225
Dec-28 4.50	0.14	-	-	-	29.47	-0.06	-	15,000
Dec-28 8.75	1.39	-	-	-	23.41	-0.43	-	450
Dec-29 5.00	0.34	-	-	-	28.79	-0.12	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	1.13	-	-	-	27.42	0.67	-	25
Jun-26 8.75	0.97	-	-	-	26.79	0.62	-	100

	Previous Close	26.20		11/11/25
	CELLNEX Close	26.22		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 27.00	0.23	-	-	-	29.84	0.29	-	12
Nov-25 28.00	0.06	-	-	-	29.69	0.10	-	8
Nov-25 29.00	0.01	-	-	-	29.54	0.02	-	58
Nov-25 30.00	-	-	-	-	29.38	-	-	7
Nov-25 31.00	-	-	-	-	29.23	-	-	12
Nov-25 32.00	-	-	-	-	29.08	-	-	438
Nov-25 33.00	-	-	-	-	28.93	-	-	741
Nov-25 37.00	-	-	-	-	28.32	-	-	1
Dec-25 20.00	6.26	-	-	-	32.00	1.00	-	1
Dec-25 27.00	0.61	-	-	-	27.04	0.39	-	146
Dec-25 28.00	0.32	-	-	-	26.86	0.25	-	75
Dec-25 30.00	0.06	-	-	-	26.51	0.07	-	54
Dec-25 31.00	0.02	-	-	-	26.33	0.03	-	2
Dec-25 32.00	0.01	-	-	-	26.15	0.01	-	99
Dec-25 33.00	-	-	-	-	25.97	-	-	340
Dec-25 34.00	-	-	-	-	25.80	-	-	50
Dec-25 35.00	-	-	-	-	25.62	-	-	25
Dec-25 36.00	-	-	-	-	25.44	-	-	25
Dec-25 37.00	-	-	-	-	25.26	-	-	10
Dec-25 40.00	-	-	-	-	24.73	-	-	60
Dec-25 41.00	-	-	-	-	24.55	-	-	25
Dec-25 42.00	-	-	-	-	24.37	-	-	1,000
Dec-25 45.00	-	-	-	-	23.84	-	-	1,850
Dec-25 49.00	-	-	-	-	23.13	-	-	10
Jan-26 28.00	0.53	-	-	-	25.84	0.31	-	3
Jan-26 30.00	0.17	-	-	-	25.49	0.13	-	27
Mar-26 22.00	4.55	-	-	-	29.90	0.88	-	6
Mar-26 29.00	0.62	-	-	-	25.92	0.27	-	1
Mar-26 30.00	0.42	-	-	-	25.70	0.20	-	5
Mar-26 31.00	0.27	-	-	-	25.49	0.14	-	1
Mar-26 33.00	0.10	-	-	-	25.05	0.06	-	2
Mar-26 34.00	0.06	-	-	-	24.84	0.04	-	25
Mar-26 35.00	0.04	-	-	-	24.62	0.03	-	25
Mar-26 36.00	0.02	-	-	-	24.41	0.01	-	27
Mar-26 37.00	0.01	-	-	-	24.19	0.01	-	1
Mar-26 42.00	-	-	-	-	23.11	-	-	3
Jun-26 27.00	1.84	-	-	-	27.16	0.48	-	8
Jun-26 32.00	0.50	-	-	-	26.14	0.19	-	100
Jun-26 33.00	0.37	-	-	-	25.94	0.15	-	7
Jun-26 34.00	0.27	-	-	-	25.74	0.11	-	2
Jun-26 36.00	0.13	-	-	-	25.33	0.06	-	25
Jun-26 46.00	-	-	-	-	23.30	-	-	25
Sep-26 27.00	2.19	-	-	-	27.54	0.50	-	10
Sep-26 32.00	0.76	-	-	-	26.46	0.23	-	55
Sep-26 33.00	0.60	-	-	-	26.24	0.19	-	25
Sep-26 34.00	0.46	-	-	-	26.03	0.16	-	25
Sep-26 35.00	0.36	-	-	-	25.81	0.13	-	25
Sep-26 36.00	0.27	-	-	-	25.60	0.10	-	25
Sep-26 37.00	0.21	-	-	-	25.38	0.08	-	25
Sep-26 38.00	0.15	-	-	-	25.16	0.06	-	25
Sep-26 39.00	0.11	-	-	-	24.95	0.05	-	25
Sep-26 40.00	0.08	-	-	-	24.73	0.04	-	25
Dec-26 24.00	4.21	-	-	-	30.23	0.67	-	11
Dec-26 28.00	2.26	-	-	-	28.37	0.46	-	75
Dec-26 29.00	1.93	-	-	-	28.11	0.41	-	50
Dec-26 30.00	1.60	-	-	-	27.86	0.37	-	140
Dec-26 31.00	1.35	-	-	-	27.60	0.32	-	100
Dec-26 32.00	1.11	-	-	-	27.35	0.28	-	165
Dec-26 33.00	0.92	-	-	-	27.10	0.24	-	100
Dec-26 34.00	0.75	-	-	-	26.84	0.21	-	160
Dec-26 35.00	0.59	-	-	-	26.59	0.17	-	120
Dec-26 36.00	0.49	-	-	-	26.33	0.15	-	85
Dec-26 37.00	0.38	-	-	-	26.08	0.12	-	50
Dec-26 38.00	0.30	-	-	-	25.82	0.10	-	25
Dec-26 39.00	0.24	-	-	-	25.57	0.08	-	25
Dec-26 40.00	0.18	-	-	-	25.32	0.07	-	25
Dec-26 42.00	0.11	-	-	-	24.81	0.04	-	25
Dec-26 44.00	0.06	-	-	-	24.30	0.03	-	25
Dec-26 45.00	0.04	-	-	-	24.05	0.02	-	25
Dec-26 46.00	0.03	-	-	-	23.79	0.01	-	25
Mar-27 27.00	3.00	-	-	-	29.51	0.52	-	25
Mar-27 30.00	1.92	-	-	-	28.67	0.39	-	300
Mar-27 31.00	1.65	-	-	-	28.39	0.35	-	25
Mar-27 33.00	1.17	1.20	1.20	1.20	27.83	0.27	1	1
Jun-27 28.00	2.85	-	-	-	29.50	0.49	-	100
Jun-27 29.00	2.52	-	-	-	29.22	0.45	-	100
Jun-27 30.00	2.19	-	-	-	28.94	0.41	-	125
Jun-27 31.00	1.89	-	-	-	28.66	0.37	-	150
Jun-27 32.00	1.65	-	-	-	28.38	0.34	-	100
Jun-27 33.00	1.41	-	-	-	28.10	0.30	-	100
Jun-27 34.00	1.20	-	-	-	27.82	0.27	-	125
Jun-27 35.00	1.03	-	-	-	27.54	0.24	-	100
Jun-27 36.00	0.87	-	-	-	27.26	0.21	-	125
Jun-27 37.00	0.72	-	-	-	26.98	0.18	-	125
Jun-27 38.00	0.61	-	-	-	26.71	0.16	-	75
Jun-27 39.00	0.51	-	-	-	26.43	0.14	-	75
Jun-27 40.00	0.41	-	-	-	26.15	0.12	-	50
Jun-27 41.00	0.34	-	-	-	25.87	0.10	-	50
Jun-27 42.00	0.28	-	-	-	25.59	0.09	-	50
Jun-27 43.00	0.22	-	-	-	25.31	0.07	-	50
Jun-27 44.00	0.18	-	-	-	25.03	0.06	-	50
Jun-27 45.00	0.14	-	-	-	24.75	0.05	-	50
Jun-27 46.00	0.11	-	-	-	24.47	0.04	-	50
Jun-27 49.00	0.05	-	-	-	23.63	0.02	-	50
Jun-27 50.00	0.04	-	-	-	23.35	0.02	-	411
Dec-27 27.00	3.84	-	-	-	30.31	0.55	-	1
Dec-27 28.00	3.43	-	-	-	30.06	0.51	-	2
Dec-27 29.00	3.11	3.30	3.30	3.30	29.80	0.48	1	1
Dec-27 30.00	2.79	-	-	-	29.55	0.44	-	100
Dec-27 31.00	2.47	-	-	-	29.29	0.41	-	75
Dec-27 32.00	2.20	-	-	-	29.04	0.38	-	51
Dec-27 33.00	1.97	-	-	-	28.79	0.35	-	50
Dec-27 34.00	1.74	-	-	-	28.53	0.32	-	99
Dec-27 35.00	1.50	-	-	-	28.28	0.29	-	25
Dec-27 38.00	1.02	-	-	-	27.51	0.22	-	520
Dec-27 40.00	0.77	-	-	-	27.01	0.17	-	48
Dec-29 40.00	2.05	-	-	-	29.06	0.31	-	610

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 25.00	0.14	-	-	-	32.44	-0.18	-	2
Nov-25 26.00	0.44	-	-	-	31.64	-0.42	-	27
Nov-25 27.00	1.02	-	-	-	31.34	-0.70	-	1,046
Nov-25 28.00	1.84	-	-	-	31.19	-0.89	-	27
Nov-25 29.00	2.79	-	-	-	31.04	-0.98	-	16
Nov-25 30.00	3.78	-	-	-	30.88	-1.00	-	4
Nov-25 31.00	4.78	-	-	-	30.73	-1.00	-	2
Nov-25 33.00	6.78	-	-	-	30.43	-1.00	-	1
Dec-25 22.00	0.04	-	-	-	32.18	-0.04	-	610
Dec-25 23.00	0.11	-	-	-	31.41	-0.09	-	123
Dec-25 24.00	0.25	-	-	-	30.63	-0.17	-	5
Dec-25 25.00	0.48	-	-	-	29.86	-0.29	-	2,627
Dec-25 26.00	0.86	-	-	-	29.08	-0.44	-	82
Dec-25 27.00	1.40	-	-	-	28.77	-0.60	-	318
Dec-25 28.00	2.10	2.01	2.01	2.01	28.59	-0.74	2	106
Dec-25 29.00	2.92	-	-	-	28.42	-0.86	-	78
Dec-25 30.00	3.83	3.80	3.80	3.80	28.24	-0.93	10	5,567
Dec-25 31.00	4.79	-	-	-	28.06	-0.98	-	35
Dec-25 32.00	5.78	-	-	-	27.88	-1.00	-	10
Dec-25 33.00	6.78	-	-	-	27.70	-1.00	-	25
Jan-26 23.00	0.25	-	-	-	30.42	-0.14	-	10
Jan-26 25.00	0.72	-	-	-	28.92	-0.32	-	1
Jan-26 26.00	1.11	-	-	-	28.17	-0.44	-	2
Jan-26 29.00	3.07	-	-	-	27.51	-0.79	-	1
Mar-26 22.00	0.44	-	-	-	31.26	-0.16	-	725
Mar-26 23.00	0.66	-	-	-	30.46	-0.22	-	177
Mar-26 24.00	0.94	-	-	-	29.66	-0.29	-	26
Mar-26 25.00	1.29	-	-	-	28.86	-0.38	-	1
Mar-26 27.00	2.28	-	-	-	27.71	-0.56	-	32
Mar-26 28.00	2.94	-	-	-	27.50	-0.65	-	66
Mar-26 29.00	3.67	-	-	-	27.28	-0.73	-	60
Mar-26 30.00	4.46	-	-	-	27.06	-0.80	-	40
Mar-26 31.00	5.30	-	-	-	26.85	-0.86	-	81
Mar-26 35.00	9.05	-	-	-	25.98	-0.97	-	1
Mar-26 36.00	10.03	-	-	-	25.77	-0.98	-	10
Jun-26 23.00	1.01	-	-	-	29.43	-0.25	2,000	2,135
Jun-26 24.00	1.32	-	-	-	28.68	-0.31	-	300
Jun-26 25.00	1.70	-	-	-	27.93	-0.38	-	62
Jun-26 27.00	2.68	-	-	-	26.85	-0.53	-	127
Jun-26 28.00	3.30	-	-	-	26.65	-0.60	-	1
Jun-26 30.00	4.74	-	-	-	26.24	-0.73	-	2
Jun-26 31.00	5.53	-	-	-	26.04	-0.79	-	82
Jun-26 32.00	6.38	-	-	-	25.83	-0.84	-	157
Jun-26 33.00	7.26	-	-	-	25.63	-0.88	-	1
Jun-26 34.00	8.17	-	-	-	25.43	-0.92	-	15
Jun-26 35.00	9.12	-	-	-	25.22	-0.94	-	1
Jun-26 36.00	10.07	-	-	-	25.02	-0.96	-	11
Sep-26 22.00	1.10	-	-	-	29.56	-0.23	-	45
Sep-26 23.00	1.40	-	-	-	28.87	-0.28	-	13
Sep-26 24.00	1.75	-	-	-	28.18	-0.34	-	225
Sep-26 25.00	2.15	-	-	-	27.50	-0.40	-	50
Sep-26 26.00	2.61	-	-	-	26.81	-0.46	-	27
Sep-26 27.00	3.15	-	-	-	26.49	-0.52	-	61
Sep-26 28.00	3.78	-	-	-	26.28	-0.58	-	25
Sep-26 29.00	4.44	-	-	-	26.06	-0.64	-	25
Sep-26 30.00	5.17	-	-	-	25.84	-0.69	-	5
Sep-26 44.00	17.98	-	-	-	22.82	-1.00	-	16
Dec-26 18.00	0.47	-	-	-	31.51	-0.10	-	2,000
Dec-26 23.00	1.62	-	-	-	28.33	-0.29	-	125
Dec-26 24.00	1.98	-	-	-	27.69	-0.34	-	475
Dec-26 25.00	2.39	2.19	2.19	2.19	27.06	-0.40	1	51
Dec-26 26.00	2.85	-	-	-	26.42	-0.45	-	75
Dec-26 27.00	3.39	-	-	-	26.08	-0.51	-	25
Dec-26 33.00	7.70	-	-	-	24.56	-0.80	-	25
Dec-26 34.00	8.54	-	-	-	24.30	-0.84	-	50
Dec-26 36.00	10.31	-	-	-	23.79	-0.90	-	25
Dec-26 38.00	12.17	-	-	-	23.28	-0.94	-	25
Dec-26 39.00	13.11	-	-	-	23.03	-0.95	-	50
Dec-26 40.00	14.07	-	-	-	22.78	-0.97	-	50
Mar-27 36.00	10.49	-	-	-	23.49	-0.87	-	25
Mar-27 37.00	11.37	-	-	-	23.21	-0.89	-	25
Mar-27 38.00	12.28	-	-	-	22.94	-0.91	-	25
Jun-27 24.00	2.62	-	-	-	27.20	-0.37	-	50
Jun-27 30.00	6.02	-	-	-	25.04	-0.64	-	25
Jun-27 31.00	6.74	-	-	-	24.76	-0.68	-	75
Jun-27 32.00	7.46	-	-	-	24.48	-0.72	-	50
Jun-27 33.00	8.25	-	-	-	24.20	-0.76	-	50
Jun-27 34.00	9.05	-	-	-	23.92	-0.79	-	100
Jun-27 35.00	9.87	-	-	-	23.64	-0.82	-	100
Jun-27 36.00	10.73	-	-	-	23.36	-0.85	-	125
Jun-27 37.00	11.59	-	-	-	23.08	-0.87	-	100
Jun-27 38.00	12.48	-	-	-	22.81	-0.89	-	100
Jun-27 39.00	13.38	-	-	-	22.53	-0.91	-	75
Jun-27 40.00	14.28	-	-	-	22.25	-0.93	-	100
Jun-27 41.00	15.21	-	-	-	21.97	-0.94	-	2
Sep-27 36.00	10.82	-	-	-	23.14	-0.83	-	25
Sep-27 37.00	11.68	-	-	-	22.85	-0.86	-	25
Dec-27 30.00	6.40	-	-	-	25.21	-0.61	-	75
Dec-27 31.00	7.10	-	-	-	24.95	-0.65	-	50
Dec-27 32.00	7.83	-	-	-	24.70	-0.68	-	25
Dec-27 33.00	8.56	-	-	-	24.45	-0.72	-	25
Dec-27 34.00	9.35	-	-	-	24.19	-0.75	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 34.00	-	-	-	-	28.77	-	-	192
Dec-25 31.00	0.02	-	-	-	26.33	0.03	-	25
Dec-25 32.00	0.01	-	-	-	26.15	0.01	-	438
Dec-25 33.00	-	-	-	-	25.97	-	-	438
Dec-25 34.00	-	-	-	-	25.80	-	-	901
Dec-25 35.00	-	-	-	-	25.62	-	-	25
Jan-26 32.00	0.04	-	-	-	25.13	0.04	-	1,350
Mar-26 34.00	0.06	-	-	-	24.84	0.04	-	25
Mar-26 35.00	0.04	-	-	-	24.62	0.03	-	25
Mar-26 36.00	0.02	-	-	-	24.41	0.02	-	25
Jun-26 33.00	0.37	-	-	-	25.94	0.15	-	25
Jun-26 34.00	0.27	-	-	-	25.74	0.11	-	25
Sep-26 32.00	0.75	-	-	-	26.46	0.23	-	25
Sep-26 33.00	0.59	-	-	-	26.24	0.19	-	25
Dec-26 29.00	1.91	-	-	-	28.11	0.40	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.44	-	-	-	31.64	-0.42	-	25
Nov-25 27.00	1.02	-	-	-	31.34	-0.70	-	2
Dec-25 27.00	1.39	-	-	-	28.77	-0.60	-	20
Mar-26 30.00	4.41	-	-	-	27.06	-0.78	-	46

	Previous Close	28.95		11/11/25
	CIE AUTOMOTIVE Close	29.20		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	3.21	-	-	-	15.86	1.00	-	1
Mar-26 29.00	1.02	-	-	-	14.70	0.55	-	10
Sep-26 28.00	2.24	-	-	-	16.71	0.63	-	1
Sep-26 29.00	1.70	-	-	-	16.43	0.53	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	14.98	-0.01	-	1
Jun-26 25.00	0.19	-	-	-	16.23	-0.11	-	10

	Previous Close	5.43		11/11/25
	COLONIAL Close	5.47		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	1.48	-	-	-	22.90	1.00	-	5
Dec-25 4.90	0.59	-	-	-	22.03	0.95	-	143
Dec-25 5.50	0.14	-	-	-	21.37	0.49	-	1
Dec-25 6.25	-	-	-	-	18.95	0.02	-	28
Dec-25 6.50	-	-	-	-	18.14	-	-	89
Jun-26 5.00	0.66	-	-	-	21.63	0.77	-	57
Jun-26 6.00	0.13	-	-	-	18.61	0.30	-	20
Sep-26 6.00	0.17	-	-	-	19.78	0.32	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 5.25	0.02	-	-	-	24.45	-0.15	-	2
Nov-25 5.50	0.10	-	-	-	24.11	-0.54	-	5
Nov-25 5.75	0.29	-	-	-	23.59	-0.90	-	6
Nov-25 6.00	0.53	-	-	-	23.07	-1.00	-	2
Nov-25 6.50	1.03	-	-	-	22.04	-1.00	-	10
Dec-25 5.00	0.01	-	-	-	20.28	-0.08	-	20
Dec-25 5.25	0.05	-	-	-	20.03	-0.24	-	40
Dec-25 5.50	0.15	-	-	-	19.72	-0.51	-	36
Dec-25 5.75	0.31	-	-	-	18.92	-0.78	-	2
Mar-26 5.00	0.06	-	-	-	17.96	-0.17	-	30
Jun-26 4.90	0.12	-	-	-	15.88	-0.28	-	1
Jun-26 5.50	0.41	-	-	-	14.92	-0.65	-	2
Jun-26 5.75	0.58	-	-	-	13.82	-0.80	-	2
Sep-26 5.00	0.24	-	-	-	18.51	-0.36	-	2
Sep-26 5.50	0.50	-	-	-	17.90	-0.59	-	8

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

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	0.98	-	-	-	12.37	0.92	-	1
Dec-25 18.00	0.25	-	-	-	11.63	0.48	-	5
Dec-25 18.50	0.08	-	-	-	11.62	0.22	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 17.00	-	-	-	-	11.24	-	-	1
Dec-25 14.50	-	-	-	-	14.68	-	-	7
Dec-25 15.00	-	-	-	-	14.28	-	-	1
Dec-25 15.50	-	-	-	-	13.88	-	-	1
Dec-25 16.50	0.01	-	-	-	13.08	-0.02	-	2
Dec-25 17.00	0.03	-	-	-	12.68	-0.09	-	1
Dec-25 17.50	0.11	-	-	-	12.28	-0.25	-	3
Mar-26 16.50	0.09	-	-	-	13.41	-0.13	-	3
Mar-26 17.00	0.18	-	-	-	13.09	-0.22	-	1
Jun-26 16.00	0.13	-	-	-	13.42	-0.13	-	1

	Previous Close	14.18		11/11/25
	ENAGAS Close	14.16		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	1.17	-	-	-	21.78	0.99	-	1
Nov-25 13.50	0.68	-	-	-	19.41	0.94	-	13
Nov-25 14.00	0.26	-	-	-	17.05	0.67	-	12
Nov-25 14.50	0.04	-	-	-	15.94	0.19	-	10
Dec-25 10.00	4.18	-	-	-	36.39	1.00	-	5
Dec-25 11.00	3.18	-	-	-	31.91	1.00	-	4
Dec-25 12.00	2.18	-	-	-	27.44	0.99	-	2
Dec-25 12.50	1.69	-	-	-	25.20	0.97	-	6
Dec-25 13.00	1.21	-	-	-	22.97	0.92	-	45
Dec-25 13.50	0.77	-	-	-	20.73	0.81	-	436
Dec-25 14.00	0.39	-	-	-	18.50	0.61	-	1,450
Dec-25 14.50	0.15	-	-	-	17.39	0.33	-	96
Dec-25 15.00	0.04	-	-	-	16.81	0.12	-	38
Dec-25 15.50	0.01	-	-	-	16.23	0.03	-	8
Dec-25 16.00	-	-	-	-	15.66	-	-	5
Dec-25 16.50	-	-	-	-	15.08	-	-	5
Jan-26 14.00	0.41	0.40	0.40	0.40	17.80	0.58	1	13
Mar-26 9.50	4.67	-	-	-	29.19	1.00	-	10
Mar-26 10.00	4.18	-	-	-	27.77	1.00	-	1
Mar-26 11.00	3.18	-	-	-	24.92	1.00	-	6
Mar-26 11.50	2.68	-	-	-	23.50	0.99	-	1
Mar-26 12.50	1.70	-	-	-	20.65	0.94	-	6
Mar-26 13.50	0.83	-	-	-	17.80	0.72	-	2
Mar-26 14.00	0.50	-	-	-	16.38	0.53	-	481
Mar-26 14.50	0.27	-	-	-	15.57	0.34	-	200
Mar-26 15.00	0.14	-	-	-	15.05	0.20	-	8
Mar-26 15.50	0.06	-	-	-	14.53	0.10	-	387
Jun-26 10.00	4.17	-	-	-	25.36	1.00	-	140
Jun-26 10.50	3.67	-	-	-	24.32	1.00	-	1
Jun-26 13.00	1.36	-	-	-	19.14	0.75	-	10
Jun-26 13.50	1.00	-	-	-	18.11	0.63	-	1
Jun-26 14.00	0.70	-	-	-	17.07	0.51	-	1
Jun-26 14.50	0.47	-	-	-	16.43	0.40	-	36
Jun-26 15.00	0.30	-	-	-	15.97	0.30	-	30
Jun-26 15.50	0.18	-	-	-	15.51	0.20	-	11
Sep-26 13.50	1.03	-	-	-	18.29	0.62	-	2
Sep-26 14.00	0.74	-	-	-	17.46	0.51	-	2
Sep-26 14.50	0.51	-	-	-	16.89	0.41	-	12
Dec-26 13.50	1.05	-	-	-	18.26	0.60	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	28.79	-	-	10
Nov-25 13.00	-	-	-	-	24.06	-0.01	-	5
Nov-25 13.50	0.02	-	-	-	21.69	-0.09	-	13
Nov-25 14.00	0.11	-	-	-	19.33	-0.35	-	10
Dec-25 10.00	-	-	-	-	31.66	-	-	29
Dec-25 10.50	-	-	-	-	29.42	-	-	30
Dec-25 11.00	-	-	-	-	27.18	-	-	68
Dec-25 11.50	-	-	-	-	24.95	-0.01	-	181
Dec-25 12.00	0.01	-	-	-	22.71	-0.03	-	550
Dec-25 12.50	0.03	-	-	-	20.47	-0.06	-	166
Dec-25 13.00	0.07	-	-	-	18.24	-0.15	-	194
Dec-25 13.50	0.16	-	-	-	16.00	-0.33	-	51
Dec-25 14.00	0.37	0.30	0.30	0.30	13.77	-0.63	10	1,523
Dec-25 14.50	0.75	-	-	-	12.66	-0.89	-	171
Dec-25 15.00	1.22	-	-	-	12.08	-0.99	-	1
Dec-25 15.50	1.71	-	-	-	11.50	-1.00	-	1
Dec-25 16.50	2.71	-	-	-	10.35	-1.00	-	150
Jan-26 13.50	0.18	-	-	-	13.40	-0.34	-	4
Jan-26 14.00	0.38	-	-	-	11.29	-0.62	-	3
Mar-26 11.00	0.03	-	-	-	23.18	-0.04	-	1
Mar-26 11.50	0.06	-	-	-	21.76	-0.07	-	10
Mar-26 12.00	0.09	-	-	-	20.33	-0.11	-	9
Mar-26 12.50	0.14	-	-	-	18.91	-0.17	-	9
Mar-26 13.00	0.23	-	-	-	17.48	-0.26	-	294
Mar-26 13.50	0.37	-	-	-	16.06	-0.38	-	374
Mar-26 14.00	0.57	-	-	-	14.64	-0.54	-	178
Mar-26 14.50	0.87	-	-	-	13.83	-0.72	-	92
Mar-26 19.00	5.21	-	-	-	9.17	-1.00	-	5
Jun-26 11.50	0.10	-	-	-	19.83	-0.09	-	1
Jun-26 12.00	0.16	-	-	-	18.79	-0.14	-	6
Jun-26 12.50	0.23	-	-	-	17.76	-0.20	-	52
Jun-26 13.00	0.34	-	-	-	16.72	-0.28	-	311
Jun-26 13.50	0.49	-	-	-	15.69	-0.39	-	405
Jun-26 14.00	0.69	-	-	-	14.65	-0.51	-	3
Jun-26 24.00	10.20	-	-	-	5.29	-1.00	-	1
Sep-26 12.00	0.27	-	-	-	16.60	-0.22	-	2
Sep-26 12.50	0.40	-	-	-	15.78	-0.30	-	12
Sep-26 13.00	0.56	-	-	-	14.95	-0.40	-	214
Sep-26 14.00	1.03	-	-	-	13.30	-0.63	-	42
Sep-26 15.00	1.76	-	-	-	12.27	-0.84	-	2
Sep-26 15.50	2.19	-	-	-	11.81	-0.91	-	5
Sep-26 17.50	4.11	-	-	-	9.97	-1.00	-	3
Dec-26 14.00	1.27	-	-	-	12.70	-0.68	-	3
Mar-27 12.00	0.40	-	-	-	14.39	-0.28	-	1
Mar-27 14.00	1.31	-	-	-	12.32	-0.67	-	175
Dec-27 11.00	0.38	-	-	-	13.28	-0.25	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	0.68	-	-	-	19.41	0.93	-	7
Dec-25 12.50	1.35	-	-	-	25.20	0.89	-	50
Dec-25 13.00	0.91	-	-	-	22.97	0.79	-	52
Dec-25 13.50	0.53	-	-	-	20.73	0.63	-	14
Mar-26 13.00	1.13	-	-	-	19.22	0.72	-	5
Sep-26 12.50	1.44	-	-	-	19.94	0.67	-	25
Sep-26 13.50	0.84	-	-	-	18.29	0.51	-	4
Sep-26 14.00	0.60	-	-	-	17.46	0.42	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	0.02	-	-	-	21.69	-0.09	-	55
Nov-25 14.00	0.11	-	-	-	19.33	-0.35	-	80
Nov-25 14.50	0.39	-	-	-	18.22	-0.77	-	35
Nov-25 15.00	0.84	-	-	-	17.70	-0.97	-	25
Dec-25 10.50	-	-	-	-	29.42	-	-	40
Dec-25 11.00	-	-	-	-	27.18	-	-	5
Dec-25 13.00	0.07	-	-	-	18.24	-0.15	-	1
Dec-25 13.50	0.16	-	-	-	16.00	-0.33	-	2
Dec-25 14.50	0.74	-	-	-	12.66	-0.88	-	60
Mar-26 12.50	0.15	-	-	-	18.91	-0.17	-	25
Mar-26 13.00	0.23	-	-	-	17.48	-0.25	-	5
Jun-26 12.50	0.23	-	-	-	17.76	-0.20	-	25
Jun-26 13.50	0.47	-	-	-	15.69	-0.37	-	4
Jun-26 14.50	0.94	-	-	-	14.01	-0.62	-	8
Sep-26 14.50	1.34	-	-	-	12.73	-0.72	-	200

	Previous Close	2.51		11/11/25
	ENCE Close	2.52		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.01	-	-	-	21.22	0.07	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.28	-	-	-	20.45	-0.95	-	5

	Previous Close	31.71		11/11/25
	ENDESA Close	31.93		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.00	2.95	-	-	-	21.10	1.00	-	55
Nov-25 30.00	1.96	-	-	-	19.99	0.97	-	10
Nov-25 31.00	1.04	-	-	-	18.87	0.83	-	4
Nov-25 32.00	0.35	-	-	-	17.75	0.48	-	20
Dec-25 13.00	18.96	-	-	-	32.02	1.00	-	2
Dec-25 19.00	12.97	-	-	-	27.01	1.00	-	2
Dec-25 25.00	6.98	-	-	-	22.00	1.00	-	3
Dec-25 26.00	5.98	-	-	-	21.16	1.00	-	1
Dec-25 27.00	4.99	-	-	-	20.33	1.00	-	57
Dec-25 28.00	4.00	-	-	-	19.49	0.98	-	10
Dec-25 29.00	3.03	-	-	-	18.66	0.95	-	3
Dec-25 31.00	1.30	-	-	-	16.99	0.73	-	1
Dec-25 32.00	0.67	-	-	-	16.18	0.51	-	3
Dec-25 33.00	0.28	0.28	0.28	0.28	15.80	0.28	1	2
Mar-26 26.00	6.01	-	-	-	20.65	0.99	-	100
Mar-26 27.00	5.03	-	-	-	19.98	0.97	-	14
Mar-26 28.00	4.08	-	-	-	19.32	0.93	-	12
Mar-26 29.00	3.19	-	-	-	18.65	0.86	-	5
Mar-26 30.00	2.38	-	-	-	17.98	0.76	-	1
Mar-26 31.00	1.68	-	-	-	17.31	0.63	-	5
Mar-26 33.00	0.70	-	-	-	16.38	0.36	-	1
Jun-26 23.00	9.00	-	-	-	24.14	0.99	-	67
Jun-26 25.00	7.05	-	-	-	22.66	0.96	-	3
Jun-26 26.00	6.10	-	-	-	21.92	0.93	-	20
Jun-26 27.00	5.20	-	-	-	21.17	0.89	-	10
Jun-26 28.00	4.35	-	-	-	20.43	0.83	-	1
Jun-26 29.00	3.55	-	-	-	19.69	0.76	-	4
Jun-26 30.00	2.82	-	-	-	18.95	0.69	-	1
Jun-26 32.00	1.62	-	-	-	17.49	0.51	-	1
Jun-26 34.00	0.82	-	-	-	16.76	0.33	-	5
Sep-26 23.00	9.00	-	-	-	24.81	0.99	-	1
Sep-26 24.00	8.02	-	-	-	24.10	0.97	-	1
Sep-26 27.00	5.29	-	-	-	21.97	0.86	-	80
Sep-26 30.00	3.02	-	-	-	19.84	0.66	-	10
Sep-26 33.00	1.40	1.39	1.39	1.39	18.08	0.43	8	8
Dec-26 24.00	8.08	-	-	-	24.37	0.95	-	4
Dec-26 25.00	7.15	-	-	-	23.67	0.92	-	5
Jun-27 25.00	7.30	-	-	-	23.98	0.88	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	-	-	-	-	22.76	-	-	1
Nov-25 27.00	-	-	-	-	21.65	-	-	3
Nov-25 28.00	-	-	-	-	20.53	-	-	6
Nov-25 29.00	-	-	-	-	19.41	-	-	23
Nov-25 30.00	0.01	-	-	-	18.30	-0.02	-	25
Nov-25 31.00	0.07	-	-	-	17.18	-0.14	-	15
Nov-25 32.00	0.37	-	-	-	16.06	-0.52	-	2
Dec-25 16.00	-	-	-	-	28.74	-	-	2
Dec-25 18.00	-	-	-	-	27.07	-	-	1
Dec-25 20.00	-	-	-	-	25.40	-	-	60
Dec-25 21.00	-	-	-	-	24.57	-	-	10
Dec-25 22.00	-	-	-	-	23.73	-	-	1
Dec-25 24.00	-	-	-	-	22.06	-	-	211
Dec-25 25.00	-	-	-	-	21.23	-	-	1
Dec-25 26.00	-	-	-	-	20.39	-	-	1
Dec-25 27.00	-	-	-	-	19.56	-	-	11
Dec-25 28.00	0.01	-	-	-	18.72	-0.01	-	25
Dec-25 29.00	0.03	-	-	-	17.89	-0.04	-	5
Dec-25 30.00	0.10	-	-	-	17.05	-0.12	-	5
Dec-25 31.00	0.28	-	-	-	16.22	-0.27	-	10
Dec-25 32.00	0.65	0.57	0.57	0.57	15.41	-0.50	5	8
Dec-25 33.00	1.27	1.19	1.19	1.19	15.03	-0.74	1	1
Mar-26 16.00	-	-	-	-	26.39	-	-	1
Mar-26 16.50	-	-	-	-	26.06	-	-	150
Mar-26 17.00	-	-	-	-	25.73	-	-	148
Mar-26 18.00	-	-	-	-	25.06	-	-	1
Mar-26 20.00	-	-	-	-	23.72	-	-	1
Mar-26 24.00	0.02	-	-	-	21.05	-0.01	-	24
Mar-26 25.00	0.03	-	-	-	20.38	-0.02	-	9
Mar-26 26.00	0.07	-	-	-	19.71	-0.04	-	10
Mar-26 27.00	0.13	-	-	-	19.04	-0.07	-	6
Mar-26 29.00	0.38	-	-	-	17.71	-0.19	-	10
Jun-26 23.00	0.06	-	-	-	22.32	-0.03	-	4
Jun-26 24.00	0.09	-	-	-	21.58	-0.04	-	4
Jun-26 27.00	0.32	-	-	-	19.35	-0.13	-	10
Sep-26 25.00	0.32	-	-	-	20.24	-0.11	-	4
Sep-26 27.00	0.61	0.57	0.57	0.57	18.82	-0.19	150	150
Sep-26 28.00	0.82	-	-	-	18.11	-0.25	-	5
Sep-26 30.00	1.42	-	-	-	16.69	-0.39	-	20
Sep-26 31.00	1.83	1.83	1.83	1.83	15.98	-0.48	5	-
Sep-26 37.00	6.13	-	-	-	13.47	-0.92	-	5
Sep-26 38.00	7.06	-	-	-	13.10	-0.96	-	5
Sep-26 41.00	9.97	-	-	-	12.01	-1.00	-	5
Sep-26 43.00	11.94	-	-	-	11.28	-1.00	-	5
Dec-26 19.00	0.07	-	-	-	24.70	-0.02	-	15
Dec-26 26.00	0.62	-	-	-	19.81	-0.17	-	18
Jun-27 15.50	0.04	-	-	-	25.51	-0.01	-	5
Dec-27 17.50	0.15	-	-	-	23.02	-0.03	-	1
Dec-28 31.00	3.99	-	-	-	15.73	-0.53	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	3.03	-	-	-	18.66	0.95	-	5
Dec-25 30.00	2.11	-	-	-	17.82	0.87	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	20.39	-	-	20
Dec-25 27.00	-	-	-	-	19.56	-	-	20
Jun-26 22.00	0.04	-	-	-	23.06	-0.02	-	1

	Previous Close	11.26		11/11/25
	FCC Close	11.22		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.33	-	-	-	27.18	0.68	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	-	-	-	-	26.44	-	-	1
Dec-25 10.00	0.03	-	-	-	25.59	-0.07	-	2
Dec-25 11.00	0.24	-	-	-	24.22	-0.38	-	2
Sep-26 11.00	0.96	0.90	0.90	0.90	20.56	-0.52	1	13
Mar-27 9.50	0.58	-	-	-	24.15	-0.28	-	257
Mar-27 10.00	0.78	-	-	-	23.99	-0.34	-	250
Mar-27 10.50	1.00	-	-	-	23.83	-0.41	-	482
Mar-27 11.00	1.27	-	-	-	23.66	-0.48	-	224
Jun-27 12.00	2.00	-	-	-	23.83	-0.59	-	417
Sep-27 11.00	1.79	-	-	-	24.96	-0.52	-	226

	Previous Close	14.71		11/11/25
	FCC INM Close	14.64		11/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.24	-	-	-	30.24	-0.16	-	205

	Previous Close	54.78		11/11/25
	FERROVIAL Close	54.94		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 49.00	5.97	-	-	-	23.66	1.00	-	20
Nov-25 52.00	3.02	-	-	-	21.89	0.94	-	1
Nov-25 54.00	1.33	-	-	-	20.71	0.70	-	5
Nov-25 56.00	0.33	-	-	-	20.09	0.29	-	10
Dec-25 25.00	29.99	-	-	-	36.24	1.00	-	1
Dec-25 45.00	10.04	-	-	-	25.81	0.99	-	2
Dec-25 48.00	7.10	-	-	-	24.24	0.96	-	2
Dec-25 54.00	2.07	-	-	-	21.11	0.62	-	2
Dec-25 56.00	1.04	-	-	-	20.54	0.41	-	53
Dec-25 58.00	0.46	-	-	-	20.38	0.22	-	1
Jan-26 56.00	1.42	-	-	-	19.20	0.44	-	10
Mar-26 41.00	14.28	-	-	-	24.67	0.98	-	1
Mar-26 44.00	11.40	-	-	-	23.45	0.96	-	1
Mar-26 45.00	10.45	-	-	-	23.04	0.94	-	25
Mar-26 47.00	8.62	-	-	-	22.23	0.90	-	2,500
Jun-26 45.00	10.88	-	-	-	22.78	0.90	-	1
Jun-26 50.00	6.75	-	-	-	20.96	0.77	-	5
Jun-26 52.00	5.31	-	-	-	20.23	0.69	-	3,000
Jun-26 58.00	2.16	-	-	-	18.79	0.41	-	20
Jun-26 66.00	0.41	0.43	0.43	0.43	17.82	0.12	25	50
Sep-26 52.00	6.01	-	-	-	20.56	0.67	-	6
Sep-26 60.00	2.16	-	-	-	18.90	0.36	-	1
Dec-26 52.00	6.58	-	-	-	20.99	0.66	-	1
Sep-27 44.00	13.50	-	-	-	23.54	0.82	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	-	-	-	-	25.96	-	-	10
Nov-25 48.00	-	-	-	-	25.37	-	-	25
Nov-25 52.00	0.07	-	-	-	23.02	-0.07	-	1
Nov-25 54.00	0.40	-	-	-	21.84	-0.31	-	1
Nov-25 56.00	1.40	-	-	-	21.22	-0.70	-	1
Dec-25 29.00	-	-	-	-	35.00	-	-	25
Dec-25 31.00	-	-	-	-	33.95	-	-	25
Dec-25 32.00	-	-	-	-	33.43	-	-	25
Dec-25 33.00	-	-	-	-	32.91	-	-	25
Dec-25 34.00	-	-	-	-	32.39	-	-	25
Dec-25 35.00	-	-	-	-	31.86	-	-	25
Dec-25 36.00	-	-	-	-	31.34	-	-	25
Dec-25 37.00	-	-	-	-	30.82	-	-	75
Dec-25 38.00	-	-	-	-	30.30	-	-	25
Dec-25 39.00	-	-	-	-	29.78	-	-	30
Dec-25 40.00	-	-	-	-	29.26	-	-	1
Dec-25 42.00	-	-	-	-	28.21	-	-	1
Dec-25 45.00	0.01	-	-	-	26.65	-0.01	-	25
Dec-25 47.00	0.05	-	-	-	25.60	-0.03	-	2
Dec-25 48.00	0.08	-	-	-	25.08	-0.04	-	5
Dec-25 50.00	0.21	-	-	-	24.04	-0.10	-	9
Dec-25 52.00	0.52	-	-	-	22.99	-0.21	-	3
Jan-26 56.00	2.35	-	-	-	19.69	-0.56	-	10
Mar-26 30.00	-	-	-	-	29.09	-	-	25
Mar-26 31.00	-	-	-	-	28.68	-	-	25
Mar-26 32.00	-	-	-	-	28.28	-	-	25
Mar-26 33.00	-	-	-	-	27.87	-	-	25
Mar-26 35.00	-	-	-	-	27.06	-	-	1,500
Mar-26 36.00	0.01	-	-	-	26.65	-	-	73
Mar-26 38.00	0.02	-	-	-	25.84	-0.01	-	2
Mar-26 39.00	0.02	-	-	-	25.43	-0.01	-	25
Mar-26 43.00	0.10	-	-	-	23.80	-0.03	-	5
Mar-26 44.00	0.15	-	-	-	23.40	-0.04	-	15
Mar-26 45.00	0.20	-	-	-	22.99	-0.06	-	10
Mar-26 47.00	0.35	-	-	-	22.18	-0.10	-	1,500
Mar-26 50.00	0.79	-	-	-	20.96	-0.19	-	2
Jun-26 46.00	0.61	-	-	-	21.77	-0.12	-	5,000
Jun-26 52.00	1.87	-	-	-	19.59	-0.32	-	25
Sep-26 42.00	0.44	-	-	-	22.79	-0.08	-	25
Sep-26 49.00	1.49	-	-	-	20.45	-0.23	-	5
Sep-26 52.00	2.34	-	-	-	19.45	-0.33	-	6
Mar-27 45.00	1.42	-	-	-	21.80	-0.17	-	25
Dec-27 35.00	0.58	-	-	-	23.65	-0.06	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	16.02	-	-	-	28.94	1.00	-	25
Dec-25 43.00	12.03	-	-	-	26.85	1.00	-	25
Dec-25 45.00	10.04	-	-	-	25.81	0.99	-	25
Mar-26 40.00	15.26	-	-	-	25.07	0.98	-	25
Mar-26 45.00	10.45	-	-	-	23.04	0.93	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	0.03	-	-	-	26.12	-0.02	-	25
Dec-25 54.00	1.08	-	-	-	21.95	-0.38	-	10

	Previous Close	23.48		11/11/25
	FLUIDRA Close	23.74		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	0.29	-	-	-	25.38	0.41	-	3
Nov-25 25.00	0.06	-	-	-	25.35	0.12	-	9
Mar-26 26.00	0.50	-	-	-	23.28	0.27	-	23
Mar-26 27.00	0.31	-	-	-	23.24	0.18	-	20
Mar-26 28.00	0.19	-	-	-	23.20	0.12	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	0.49	-	-	-	23.56	-0.38	-	1
Sep-26 23.00	1.92	-	-	-	25.22	-0.42	-	13

	Previous Close	10.73		11/11/25
	GRIFOLS Close	10.51		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.50	0.30	-	-	-	42.09	0.52	-	31
Nov-25 11.00	0.11	-	-	-	41.23	0.27	-	1
Nov-25 11.50	0.03	-	-	-	40.41	0.10	-	325
Nov-25 12.00	0.01	-	-	-	39.58	0.02	-	219
Nov-25 12.50	-	-	-	-	38.76	-	-	56
Nov-25 13.00	-	-	-	-	37.93	-	-	2
Nov-25 13.50	-	-	-	-	37.11	-	-	3
Dec-25 8.00	2.55	-	-	-	48.47	0.97	-	4
Dec-25 8.50	2.08	-	-	-	46.29	0.94	-	25
Dec-25 8.75	1.85	-	-	-	45.21	0.91	-	5
Dec-25 9.00	1.62	-	-	-	44.12	0.88	-	27
Dec-25 9.25	1.41	-	-	-	43.03	0.84	-	25
Dec-25 9.50	1.21	-	-	-	41.95	0.80	-	25
Dec-25 9.75	1.01	-	-	-	40.86	0.74	-	1
Dec-25 10.00	0.84	-	-	-	39.78	0.68	-	105
Dec-25 10.50	0.53	-	-	-	37.60	0.53	-	10
Dec-25 11.00	0.31	0.29	0.29	0.29	36.78	0.38	3	87
Dec-25 11.50	0.17	-	-	-	35.99	0.24	-	31
Dec-25 12.00	0.08	-	-	-	35.20	0.14	-	69
Dec-25 12.50	0.03	-	-	-	34.40	0.07	-	78
Dec-25 13.00	0.01	-	-	-	33.61	0.03	-	8
Dec-25 13.50	-	-	-	-	32.82	0.01	-	114
Dec-25 14.00	-	-	-	-	32.03	-	-	50
Dec-25 14.50	-	-	-	-	31.23	-	-	41
Dec-25 15.00	-	-	-	-	30.44	-	-	15
Dec-25 16.50	-	-	-	-	28.06	-	-	3
Dec-25 17.50	-	-	-	-	26.48	-	-	5
Dec-25 20.00	-	-	-	-	22.51	-	-	2
Jan-26 11.50	0.29	-	-	-	35.25	0.31	-	5
Jan-26 12.50	0.10	-	-	-	33.66	0.13	-	2
Mar-26 8.00	2.72	-	-	-	42.03	0.89	-	36
Mar-26 8.50	2.29	-	-	-	40.36	0.85	-	27
Mar-26 8.75	2.09	-	-	-	39.53	0.82	-	25
Mar-26 9.00	1.89	-	-	-	38.70	0.79	-	37
Mar-26 9.50	1.52	-	-	-	37.03	0.73	-	3
Mar-26 10.50	0.88	-	-	-	33.70	0.56	-	10
Mar-26 11.00	0.65	-	-	-	33.05	0.46	-	6
Mar-26 11.50	0.47	-	-	-	32.41	0.37	-	75
Mar-26 12.00	0.33	-	-	-	31.78	0.29	-	202
Mar-26 12.50	0.22	-	-	-	31.15	0.21	-	100
Mar-26 13.00	0.14	-	-	-	30.51	0.15	-	88
Mar-26 13.50	0.08	-	-	-	29.88	0.10	-	1
Mar-26 14.00	0.05	-	-	-	29.24	0.06	-	40
Mar-26 15.00	0.01	-	-	-	27.97	0.02	-	87
Mar-26 15.50	0.01	-	-	-	27.34	0.01	-	1
Jun-26 8.50	2.46	-	-	-	38.92	0.82	-	10
Jun-26 9.50	1.73	1.93	1.93	1.93	36.19	0.71	10	33
Jun-26 9.75	1.57	-	-	-	35.51	0.68	-	2
Jun-26 10.00	1.41	1.62	1.62	1.62	34.83	0.64	10	42
Jun-26 10.50	1.12	-	-	-	33.47	0.57	-	48
Jun-26 11.00	0.89	-	-	-	32.97	0.49	-	35
Jun-26 12.50	0.41	-	-	-	31.55	0.29	-	1
Jun-26 14.50	0.11	-	-	-	29.64	0.10	-	25
Jun-26 15.00	0.07	-	-	-	29.17	0.07	-	36
Sep-26 9.00	2.20	-	-	-	37.58	0.75	-	50
Sep-26 9.50	1.87	-	-	-	36.44	0.69	-	40
Sep-26 10.50	1.29	-	-	-	34.15	0.57	-	1
Sep-26 12.00	0.72	-	-	-	33.23	0.39	-	12
Sep-26 12.50	0.59	-	-	-	32.93	0.33	-	25
Dec-26 6.00	4.67	-	-	-	43.88	0.95	-	10
Dec-26 11.50	1.06	-	-	-	34.17	0.47	-	20
Dec-26 13.50	0.54	-	-	-	33.35	0.29	-	25
Dec-26 14.00	0.45	-	-	-	33.14	0.25	-	25
Dec-26 14.50	0.38	-	-	-	32.93	0.22	-	25
Dec-26 15.00	0.31	-	-	-	32.73	0.18	-	25
Dec-26 17.00	0.14	-	-	-	31.90	0.10	-	25
Dec-26 17.50	0.11	-	-	-	31.70	0.08	-	25
Mar-27 9.00	2.46	-	-	-	37.47	0.72	-	5
Mar-27 9.25	2.31	-	-	-	37.00	0.70	-	10
Dec-27 8.75	2.87	-	-	-	37.70	0.73	-	15
Dec-28 15.50	0.89	-	-	-	32.33	0.33	-	3
Dec-28 16.50	0.76	-	-	-	32.14	0.29	-	2
Dec-28 17.50	0.63	-	-	-	31.95	0.25	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.50	0.04	-	-	-	46.71	-0.09	-	1
Nov-25 9.75	0.07	-	-	-	45.55	-0.15	-	1
Nov-25 10.00	0.11	-	-	-	44.39	-0.24	-	15
Nov-25 10.50	0.29	-	-	-	42.08	-0.48	-	64
Nov-25 11.00	0.60	-	-	-	41.22	-0.73	-	20,055
Nov-25 11.50	1.02	-	-	-	40.40	-0.91	-	29
Nov-25 12.00	1.49	-	-	-	39.57	-0.98	-	17
Nov-25 12.50	1.99	-	-	-	38.75	-1.00	-	21
Nov-25 13.00	2.49	-	-	-	37.92	-1.00	-	2
Nov-25 13.50	2.99	-	-	-	37.10	-1.00	-	5
Dec-25 5.75	-	-	-	-	57.36	-	-	201
Dec-25 6.00	-	-	-	-	56.28	-	-	15
Dec-25 6.25	-	-	-	-	55.19	-	-	105
Dec-25 6.50	-	-	-	-	54.10	-	-	175
Dec-25 6.75	-	-	-	-	53.02	-	-	27
Dec-25 7.00	-	-	-	-	51.93	-0.01	-	22
Dec-25 7.25	0.01	-	-	-	50.84	-0.01	-	39
Dec-25 7.50	0.01	-	-	-	49.76	-0.01	-	46
Dec-25 7.75	0.01	-	-	-	48.67	-0.02	-	60
Dec-25 8.00	0.02	-	-	-	47.59	-0.03	-	367
Dec-25 8.25	0.03	-	-	-	46.50	-0.04	-	4
Dec-25 8.50	0.04	-	-	-	45.41	-0.06	-	2,646
Dec-25 8.75	0.07	-	-	-	44.33	-0.09	-	16
Dec-25 9.00	0.09	-	-	-	43.24	-0.12	-	103
Dec-25 9.25	0.12	-	-	-	42.15	-0.15	-	64
Dec-25 9.50	0.17	-	-	-	41.07	-0.20	-	52
Dec-25 9.75	0.22	0.15	0.15	0.15	39.98	-0.25	10	15
Dec-25 10.00	0.30	-	-	-	38.90	-0.32	-	897
Dec-25 10.50	0.48	-	-	-	36.72	-0.47	-	104
Dec-25 11.00	0.77	0.72	0.72	0.72	35.90	-0.63	2	37
Dec-25 11.50	1.13	-	-	-	35.11	-0.77	-	141
Dec-25 12.00	1.55	-	-	-	34.32	-0.88	-	35
Dec-25 12.50	2.01	-	-	-	33.52	-0.95	-	70
Dec-25 13.00	2.49	-	-	-	32.73	-0.99	-	16
Dec-25 23.00	12.49	-	-	-	20.18	-1.00	-	2
Jan-26 9.25	0.23	-	-	-	41.00	-0.20	-	1
Jan-26 9.75	0.35	-	-	-	38.86	-0.29	-	2
Jan-26 10.50	0.61	-	-	-	35.65	-0.46	-	4
Jan-26 11.00	0.89	-	-	-	34.83	-0.59	-	2
Jan-26 11.50	1.23	-	-	-	34.04	-0.70	-	10
Jan-26 12.50	2.05	-	-	-	32.45	-0.89	-	10
Mar-26 5.75	0.01	-	-	-	47.93	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	47.10	-0.01	-	21
Mar-26 7.00	0.05	-	-	-	43.77	-0.04	-	1
Mar-26 7.25	0.07	-	-	-	42.94	-0.05	-	25
Mar-26 7.50	0.09	-	-	-	42.10	-0.07	-	33
Mar-26 7.75	0.11	-	-	-	41.27	-0.08	-	25
Mar-26 8.00	0.13	-	-	-	40.44	-0.10	-	25
Mar-26 8.25	0.17	-	-	-	39.61	-0.12	-	300
Mar-26 8.50	0.20	-	-	-	38.77	-0.14	-	911
Mar-26 9.00	0.30	-	-	-	37.11	-0.20	-	301
Mar-26 9.25	0.35	-	-	-	36.28	-0.23	-	535
Mar-26 9.50	0.42	-	-	-	35.44	-0.27	-	1
Mar-26 9.75	0.49	-	-	-	34.61	-0.31	-	275
Mar-26 10.00	0.57	-	-	-	33.78	-0.35	-	25
Mar-26 10.50	0.76	0.78	0.80	0.78	32.11	-0.45	25	45
Mar-26 11.00	1.04	-	-	-	31.46	-0.55	-	127
Mar-26 11.50	1.35	-	-	-	30.82	-0.65	-	6
Mar-26 12.00	1.72	-	-	-	30.19	-0.74	-	10
Mar-26 12.50	2.12	-	-	-	29.56	-0.82	-	1
Jun-26 5.75	0.04	-	-	-	44.64	-0.03	-	20
Jun-26 6.25	0.07	-	-	-	43.28	-0.04	-	5
Jun-26 8.00	0.27	-	-	-	38.51	-0.15	-	30
Jun-26 8.25	0.32	-	-	-	37.82	-0.17	-	299
Jun-26 9.25	0.57	-	-	-	35.10	-0.28	-	273
Jun-26 9.50	0.64	-	-	-	34.41	-0.31	-	55
Jun-26 10.00	0.83	-	-	-	33.05	-0.38	-	1
Jun-26 10.50	1.03	-	-	-	31.69	-0.45	-	597
Jun-26 11.00	1.31	-	-	-	31.19	-0.53	-	94
Jun-26 12.00	1.97	-	-	-	30.24	-0.68	-	25
Jun-26 12.50	2.34	-	-	-	29.77	-0.74	-	1
Jun-26 17.00	6.49	-	-	-	25.48	-1.00	-	5
Jun-26 20.00	9.49	-	-	-	22.63	-1.00	-	1
Jun-26 21.00	10.49	-	-	-	21.76	-1.00	-	9
Sep-26 7.75	0.36	-	-	-	38.23	-0.16	-	1
Sep-26 9.50	0.86	-	-	-	34.24	-0.33	-	10
Sep-26 11.00	1.56	-	-	-	31.63	-0.52	-	50
Sep-26 12.00	2.22	-	-	-	31.03	-0.64	-	1
Dec-26 6.00	0.18	-	-	-	42.92	-0.07	-	25
Dec-26 8.50	0.71	-	-	-	37.76	-0.24	-	750
Dec-26 10.00	1.26	-	-	-	34.67	-0.39	-	1,025
Jun-27 6.00	0.34	-	-	-	43.32	-0.10	-	20
Jun-27 12.00	2.79	-	-	-	34.74	-0.55	-	206
Jun-27 12.50	3.13	-	-	-	34.60	-0.58	-	397
Jun-27 13.00	3.48	-	-	-	34.46	-0.62	-	195
Dec-27 8.25	1.18	-	-	-	39.67	-0.25	-	1
Dec-27 8.75	1.38	-	-	-	38.84	-0.29	-	3
Jun-28 6.00	0.61	-	-	-	42.40	-0.13	-	25
Jun-28 8.25	1.33	-	-	-	39.05	-0.25	-	2
Dec-28 6.50	0.83	-	-	-	40.32	-0.16	-	25
Dec-28 7.00	1.01	-	-	-	39.62	-0.19	-	1
Dec-28 8.00	1.36	-	-	-	38.22	-0.24	-	4
Jun-29 8.50	1.64	-	-	-	36.38	-0.27	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	0.17	-	-	-	35.99	0.24	-	30
Jun-26 11.50	0.67	-	-	-	32.50	0.40	-	55
Dec-26 11.50	1.06	-	-	-	34.17	0.45	-	65
Dec-26 15.00	0.31	-	-	-	32.73	0.18	-	15
Jun-27 11.50	1.33	-	-	-	34.42	0.48	-	50
Dec-27 11.50	1.56	-	-	-	34.61	0.49	-	30
Jun-28 11.50	1.71	-	-	-	34.13	0.50	-	60

	Previous Close	4.31		11/11/25
	IAG Close	4.35		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	0.46	-	-	-	32.84	0.98	-	1
Nov-25 4.00	0.36	-	-	-	32.26	0.95	-	7
Nov-25 4.30	0.12	-	-	-	30.51	0.61	-	2
Nov-25 4.40	0.07	-	-	-	30.17	0.43	-	116
Nov-25 4.50	0.03	-	-	-	30.09	0.26	-	15
Nov-25 4.60	0.02	-	-	-	30.00	0.14	-	49
Nov-25 4.70	0.01	-	-	-	29.92	0.07	-	36
Nov-25 4.80	-	-	-	-	29.83	0.02	-	32
Nov-25 4.90	-	-	-	-	29.75	0.01	-	1
Nov-25 5.00	-	-	-	-	29.66	-	-	1
Dec-25 0.95	3.40	-	-	-	50.00	1.00	-	1
Dec-25 1.30	3.05	-	-	-	48.07	1.00	-	2
Dec-25 2.50	1.85	-	-	-	41.45	1.00	-	1
Dec-25 2.90	1.45	-	-	-	39.25	1.00	-	10
Dec-25 3.00	1.35	-	-	-	38.70	1.00	-	217
Dec-25 3.10	1.25	-	-	-	38.14	1.00	-	22
Dec-25 3.30	1.05	-	-	-	37.04	1.00	-	6
Dec-25 3.40	0.96	-	-	-	36.49	1.00	-	55
Dec-25 3.50	0.86	-	-	-	35.94	0.99	-	4
Dec-25 3.60	0.76	-	-	-	35.39	0.98	-	25
Dec-25 3.80	0.57	-	-	-	34.28	0.93	-	25
Dec-25 3.90	0.48	-	-	-	33.73	0.89	-	6
Dec-25 4.00	0.39	-	-	-	33.18	0.82	-	80
Dec-25 4.10	0.31	-	-	-	32.63	0.74	-	8
Dec-25 4.20	0.25	-	-	-	32.08	0.65	-	25
Dec-25 4.30	0.19	0.19	0.19	0.19	31.53	0.56	1	7
Dec-25 4.40	0.14	0.18	0.18	0.18	31.15	0.46	1	57
Dec-25 4.50	0.10	-	-	-	30.96	0.36	-	35
Dec-25 4.60	0.07	-	-	-	30.77	0.28	-	35
Dec-25 4.70	0.05	-	-	-	30.57	0.21	-	11
Dec-25 4.80	0.03	-	-	-	30.38	0.15	-	10
Dec-25 5.00	0.01	-	-	-	30.00	0.07	-	538
Jan-26 4.30	0.24	-	-	-	32.10	0.54	-	5
Jan-26 5.25	0.02	-	-	-	29.96	0.07	-	1
Mar-26 2.90	1.46	-	-	-	38.50	0.99	-	4
Mar-26 3.00	1.36	-	-	-	38.01	0.99	-	4
Mar-26 3.10	1.26	-	-	-	37.53	0.97	-	3
Mar-26 3.50	0.90	-	-	-	35.60	0.87	-	2
Mar-26 3.90	0.59	-	-	-	33.67	0.73	-	2
Mar-26 4.00	0.52	-	-	-	33.19	0.69	-	2
Mar-26 4.20	0.40	-	-	-	32.22	0.60	-	1
Mar-26 4.30	0.34	-	-	-	31.74	0.55	-	4
Mar-26 4.40	0.29	-	-	-	31.39	0.51	-	6
Mar-26 4.50	0.25	-	-	-	31.17	0.46	-	226
Mar-26 4.70	0.18	-	-	-	30.74	0.36	-	6
Jun-26 2.20	2.15	-	-	-	40.15	1.00	-	25
Jun-26 3.00	1.39	-	-	-	37.21	0.92	-	1
Jun-26 3.80	0.76	-	-	-	34.27	0.74	-	4
Jun-26 4.00	0.63	-	-	-	33.53	0.68	-	2
Jun-26 4.10	0.57	-	-	-	33.17	0.64	-	5
Jun-26 4.20	0.51	-	-	-	32.80	0.61	-	9
Jun-26 4.30	0.46	-	-	-	32.43	0.57	-	2
Jun-26 4.40	0.41	-	-	-	32.13	0.53	-	2
Jun-26 4.50	0.37	-	-	-	31.89	0.50	-	30
Jun-26 4.70	0.29	-	-	-	31.41	0.43	-	1
Jun-26 4.80	0.25	-	-	-	31.18	0.39	-	1
Sep-26 2.30	2.05	-	-	-	39.06	1.00	-	1
Sep-26 2.60	1.76	-	-	-	38.21	0.96	-	10
Sep-26 3.00	1.41	-	-	-	37.07	0.90	-	1
Sep-26 3.80	0.82	-	-	-	34.80	0.72	-	5
Sep-26 4.00	0.70	-	-	-	34.24	0.66	-	5
Sep-26 4.20	0.59	-	-	-	33.67	0.60	-	2
Sep-26 4.40	0.50	-	-	-	33.14	0.54	-	4
Sep-26 4.50	0.45	-	-	-	32.92	0.51	-	37
Sep-26 4.60	0.41	-	-	-	32.71	0.48	-	50
Sep-26 4.70	0.37	-	-	-	32.49	0.45	-	11
Sep-26 4.80	0.34	-	-	-	32.28	0.42	-	2
Sep-26 4.90	0.30	-	-	-	32.06	0.40	-	10
Sep-26 5.25	0.21	-	-	-	31.31	0.30	-	10
Dec-26 2.90	1.51	-	-	-	36.36	0.91	-	2
Dec-26 3.00	1.43	-	-	-	36.13	0.89	-	14
Dec-26 3.50	1.06	-	-	-	34.98	0.79	-	1
Dec-26 4.30	0.60	-	-	-	33.14	0.58	-	3
Dec-26 4.50	0.51	-	-	-	32.65	0.52	-	1
Dec-26 5.00	0.32	-	-	-	31.38	0.39	-	1,000
Jun-27 2.00	2.35	-	-	-	36.07	1.00	-	2
Jun-27 2.20	2.15	-	-	-	35.72	1.00	-	25
Jun-27 2.30	2.06	-	-	-	35.54	0.98	-	25
Jun-27 2.40	1.97	-	-	-	35.37	0.95	-	25
Dec-27 2.00	2.35	-	-	-	35.15	1.00	-	25
Dec-27 2.10	2.25	-	-	-	35.01	1.00	-	25
Dec-27 2.20	2.15	-	-	-	34.86	1.00	-	25
Dec-27 2.30	2.06	-	-	-	34.72	0.98	-	25
Dec-27 2.40	1.97	-	-	-	34.57	0.95	-	25
Dec-27 3.70	1.05	-	-	-	32.68	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	-	-	-	-	33.89	-0.02	-	1
Nov-25 4.00	0.01	-	-	-	33.31	-0.06	-	1
Nov-25 4.20	0.03	-	-	-	32.14	-0.24	-	15
Nov-25 4.30	0.07	-	-	-	31.56	-0.40	-	5
Nov-25 4.40	0.12	-	-	-	31.22	-0.57	-	3
Nov-25 4.50	0.18	-	-	-	31.14	-0.73	-	10
Nov-25 4.60	0.26	-	-	-	31.05	-0.85	-	7
Nov-25 4.70	0.35	-	-	-	30.97	-0.93	-	150
Nov-25 4.80	0.45	-	-	-	30.88	-0.98	-	35
Dec-25 1.70	-	-	-	-	46.01	-	-	64
Dec-25 1.80	-	-	-	-	45.45	-	-	53
Dec-25 2.00	-	-	-	-	44.35	-	-	75
Dec-25 2.20	-	-	-	-	43.25	-	-	40
Dec-25 2.70	-	-	-	-	40.49	-	-	500
Dec-25 3.00	-	-	-	-	38.84	-	-	170
Dec-25 3.10	-	-	-	-	38.28	-	-	2
Dec-25 3.30	-	-	-	-	37.18	-0.01	-	215
Dec-25 3.40	-	-	-	-	36.63	-0.02	-	133
Dec-25 3.50	0.01	-	-	-	36.08	-0.03	-	140
Dec-25 3.60	0.01	-	-	-	35.53	-0.05	-	101
Dec-25 3.70	0.02	-	-	-	34.98	-0.08	-	27
Dec-25 3.80	0.03	-	-	-	34.42	-0.12	-	90
Dec-25 3.90	0.04	-	-	-	33.87	-0.17	-	40
Dec-25 4.00	0.07	-	-	-	33.32	-0.23	-	140
Dec-25 4.10	0.09	-	-	-	32.77	-0.30	-	21
Dec-25 4.20	0.13	-	-	-	32.22	-0.38	-	227
Dec-25 4.30	0.17	-	-	-	31.67	-0.47	-	45
Dec-25 4.40	0.22	-	-	-	31.29	-0.56	-	128
Dec-25 4.50	0.29	-	-	-	31.10	-0.65	-	8
Dec-25 4.60	0.36	-	-	-	30.91	-0.73	-	3
Dec-25 4.70	0.44	-	-	-	30.71	-0.80	-	10
Dec-25 4.80	0.52	-	-	-	30.52	-0.86	-	12
Dec-25 4.90	0.61	-	-	-	30.33	-0.90	-	2
Dec-25 5.00	0.70	-	-	-	30.14	-0.93	-	6
Dec-25 5.25	0.94	-	-	-	29.66	-0.98	-	2
Jan-26 3.90	0.09	-	-	-	34.33	-0.22	-	1
Jan-26 4.10	0.15	-	-	-	33.24	-0.33	-	13
Mar-26 2.00	-	-	-	-	42.71	-	-	60
Mar-26 2.10	-	-	-	-	42.23	-	-	4
Mar-26 2.30	-	-	-	-	41.26	-	-	30
Mar-26 2.90	0.01	-	-	-	38.37	-0.03	-	2
Mar-26 3.00	0.02	-	-	-	37.88	-0.04	-	23
Mar-26 3.10	0.02	-	-	-	37.40	-0.05	-	53
Mar-26 3.30	0.04	-	-	-	36.44	-0.09	-	50
Mar-26 3.40	0.05	-	-	-	35.95	-0.11	-	20
Mar-26 3.50	0.07	-	-	-	35.47	-0.13	-	41
Mar-26 3.80	0.13	-	-	-	34.02	-0.23	-	11
Mar-26 3.90	0.16	-	-	-	33.54	-0.27	-	7
Mar-26 4.00	0.19	-	-	-	33.06	-0.31	-	2
Mar-26 4.10	0.22	-	-	-	32.58	-0.35	-	4
Mar-26 4.20	0.27	-	-	-	32.09	-0.40	-	2
Mar-26 4.30	0.31	-	-	-	31.61	-0.45	-	4
Mar-26 4.40	0.36	-	-	-	31.26	-0.50	-	2
Mar-26 4.70	0.55	-	-	-	30.61	-0.65	-	1
Mar-26 5.00	0.77	-	-	-	29.97	-0.78	-	2
Jun-26 2.70	0.02	-	-	-	36.66	-0.03	-	10
Jun-26 2.80	0.03	-	-	-	36.30	-0.04	-	50
Jun-26 2.90	0.03	-	-	-	35.93	-0.06	-	5
Jun-26 3.20	0.06	-	-	-	34.83	-0.10	-	40
Jun-26 3.30	0.08	-	-	-	34.46	-0.12	-	40
Jun-26 3.40	0.10	-	-	-	34.09	-0.14	-	50
Jun-26 3.60	0.14	-	-	-	33.35	-0.20	-	20
Jun-26 3.80	0.19	-	-	-	32.62	-0.26	-	24
Jun-26 4.00	0.26	0.25	0.25	0.25	31.88	-0.32	60	61
Jun-26 4.10	0.30	-	-	-	31.52	-0.36	-	125
Jun-26 4.20	0.34	-	-	-	31.15	-0.40	-	2
Jun-26 4.30	0.39	-	-	-	30.78	-0.44	-	4
Jun-26 4.70	0.62	-	-	-	29.76	-0.59	-	1
Jun-26 4.80	0.68	-	-	-	29.53	-0.63	-	1
Jun-26 5.25	1.02	-	-	-	28.46	-0.79	-	2
Sep-26 2.50	0.03	-	-	-	37.17	-0.04	-	65
Sep-26 3.20	0.11	-	-	-	35.18	-0.14	-	50
Sep-26 3.30	0.14	-	-	-	34.90	-0.16	-	15
Sep-26 3.50	0.19	-	-	-	34.33	-0.21	-	15
Sep-26 4.00	0.36	-	-	-	32.92	-0.34	-	1
Sep-26 4.20	0.45	-	-	-	32.35	-0.41	-	2
Sep-26 4.40	0.55	-	-	-	31.82	-0.47	-	4
Sep-26 4.50	0.60	-	-	-	31.60	-0.50	-	3
Sep-26 4.70	0.72	-	-	-	31.17	-0.56	-	1
Sep-26 4.80	0.79	-	-	-	30.96	-0.59	-	2
Sep-26 5.00	0.92	-	-	-	30.53	-0.65	-	1
Dec-26 2.60	0.05	-	-	-	36.01	-0.06	-	4
Dec-26 2.80	0.08	-	-	-	35.55	-0.09	-	20
Dec-26 2.90	0.09	-	-	-	35.32	-0.11	-	20
Dec-26 3.30	0.18	-	-	-	34.40	-0.18	-	20
Dec-26 3.50	0.23	-	-	-	33.94	-0.22	-	25
Dec-26 4.30	0.56	-	-	-	32.10	-0.43	-	7
Dec-26 4.50	0.67	-	-	-	31.61	-0.49	-	1
Mar-27 3.20	0.19	-	-	-	34.28	-0.17	-	40
Mar-27 3.70	0.35	-	-	-	33.29	-0.28	-	20
Mar-27 4.10	0.52	-	-	-	32.49	-0.38	-	100
Jun-27 3.50	0.31	-	-	-	33.13	-0.24	-	20
Dec-27 4.00	0.62	-	-	-	32.64	-0.36	-	1
Dec-27 4.60	0.95	-	-	-	31.66	-0.48	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.01	-	-	-	48.07	1.00	-	2
Dec-25 1.60	2.71	-	-	-	46.42	1.00	-	2
Dec-29 3.40	1.45	-	-	-	39.10	0.68	-	2

	Previous Close	17.63		11/11/25
	IBERDROLA Close	17.73		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 17.50	0.25	-	-	-	15.50	0.82	-	5
Nov-25 16.00	1.73	-	-	-	18.07	1.00	-	2
Nov-25 16.50	1.23	-	-	-	17.03	1.00	-	3
Nov-25 17.00	0.75	0.86	0.86	0.86	15.98	0.95	3	6,010
Nov-25 17.50	0.32	-	-	-	14.94	0.71	-	12
Nov-25 18.00	0.07	-	-	-	14.37	0.27	-	11
Dec-25 8.25	9.49	-	-	-	33.53	1.00	-	1
Dec-25 10.00	7.75	-	-	-	30.07	1.00	-	20
Dec-25 11.00	6.75	-	-	-	28.10	1.00	-	2
Dec-25 14.00	3.75	-	-	-	22.18	1.00	-	6
Dec-25 14.50	3.26	-	-	-	21.19	1.00	-	17,000
Dec-25 15.00	2.76	-	-	-	20.20	1.00	-	5,001
Dec-25 15.50	2.26	-	-	-	19.21	0.99	-	6,514
Dec-25 16.00	1.77	-	-	-	18.23	0.96	-	65,291
Dec-25 16.50	1.30	-	-	-	17.24	0.91	-	633
Dec-25 17.00	0.86	-	-	-	16.25	0.80	-	2,072
Dec-25 17.50	0.49	-	-	-	15.26	0.63	-	220
Dec-25 18.00	0.23	0.23	0.23	0.23	14.72	0.40	3	2,510
Mar-26 8.75	9.00	-	-	-	30.92	1.00	-	10
Mar-26 9.00	8.76	-	-	-	30.52	1.00	-	12
Mar-26 9.25	8.51	-	-	-	30.12	1.00	-	15
Mar-26 10.00	7.76	-	-	-	28.92	1.00	-	1
Mar-26 10.50	7.26	-	-	-	28.12	1.00	-	10
Mar-26 12.50	5.27	-	-	-	24.92	1.00	-	3
Mar-26 13.50	4.27	-	-	-	23.32	0.99	-	5
Mar-26 14.00	3.78	-	-	-	22.52	0.99	-	2
Mar-26 15.00	2.81	-	-	-	20.93	0.95	-	3
Mar-26 15.50	2.34	-	-	-	20.13	0.92	-	2,955
Mar-26 16.00	1.90	-	-	-	19.33	0.86	-	60
Mar-26 16.50	1.48	-	-	-	18.53	0.79	-	437
Mar-26 17.00	1.10	-	-	-	17.73	0.69	-	675
Mar-26 17.50	0.78	-	-	-	16.93	0.57	-	101
Mar-26 18.50	0.34	-	-	-	16.34	0.33	-	27
Jun-26 9.00	8.75	-	-	-	29.69	1.00	-	1
Jun-26 13.00	4.78	-	-	-	24.28	0.98	-	1
Jun-26 13.50	4.30	-	-	-	23.60	0.97	-	2
Jun-26 14.00	3.82	-	-	-	22.92	0.95	-	1,530
Jun-26 14.50	3.36	-	-	-	22.25	0.92	-	28
Jun-26 15.00	2.91	-	-	-	21.57	0.88	-	7,005
Jun-26 15.50	2.49	-	-	-	20.89	0.83	-	53
Jun-26 16.00	2.09	-	-	-	20.22	0.78	-	2
Jun-26 16.50	1.72	-	-	-	19.54	0.71	-	1,017
Jun-26 17.00	1.38	-	-	-	18.86	0.64	-	21,405
Jun-26 17.50	1.07	-	-	-	18.18	0.56	-	1,436
Jun-26 18.00	0.83	-	-	-	17.82	0.48	-	54
Jun-26 18.50	0.64	-	-	-	17.71	0.40	-	102
Jun-26 19.00	0.47	-	-	-	17.59	0.32	-	45
Sep-26 13.50	4.30	-	-	-	23.19	0.96	-	10
Sep-26 14.00	3.83	-	-	-	22.58	0.93	-	25
Sep-26 14.50	3.38	-	-	-	21.98	0.90	-	51
Sep-26 15.00	2.95	-	-	-	21.38	0.86	-	25
Sep-26 15.50	2.54	-	-	-	20.78	0.81	-	28
Sep-26 16.50	1.80	-	-	-	19.57	0.69	-	2
Sep-26 17.50	1.18	-	-	-	18.37	0.55	-	6
Sep-26 18.00	0.93	-	-	-	18.03	0.48	-	113
Sep-26 19.00	0.58	-	-	-	17.79	0.34	-	1
Dec-26 13.00	4.80	-	-	-	24.03	0.96	-	8
Dec-26 13.50	4.34	-	-	-	23.46	0.93	-	1
Dec-26 14.00	3.88	-	-	-	22.88	0.90	-	10,009
Dec-26 14.50	3.46	-	-	-	22.31	0.86	-	1
Dec-26 15.00	3.04	-	-	-	21.74	0.82	-	8,029
Dec-26 15.50	2.66	-	-	-	21.16	0.77	-	175
Dec-26 16.00	2.29	-	-	-	20.59	0.72	-	21,677
Dec-26 16.50	1.95	-	-	-	20.02	0.67	-	300
Dec-26 17.00	1.63	-	-	-	19.44	0.61	-	10,500
Dec-26 17.50	1.35	-	-	-	18.87	0.55	-	2
Dec-26 18.00	1.10	-	-	-	18.53	0.49	-	6,002
Dec-26 18.50	0.91	-	-	-	18.39	0.43	-	21
Dec-26 19.00	0.73	-	-	-	18.25	0.37	-	1
Dec-26 20.00	0.47	-	-	-	17.97	0.26	-	10
Mar-27 12.00	5.77	-	-	-	24.96	0.99	-	5
Mar-27 16.00	2.37	-	-	-	20.82	0.71	-	10
Mar-27 17.00	1.74	-	-	-	19.79	0.60	-	15
Mar-27 18.00	1.22	-	-	-	18.96	0.49	-	11
Jun-27 16.00	2.51	-	-	-	20.99	0.69	-	50
Jun-27 17.00	1.89	-	-	-	20.05	0.60	-	100
Jun-27 17.50	1.63	-	-	-	19.58	0.55	-	100
Jun-27 18.50	1.20	-	-	-	19.18	0.45	-	7
Jun-27 19.00	1.03	-	-	-	19.06	0.40	-	5,500
Sep-27 16.50	2.23	-	-	-	20.72	0.64	-	100
Sep-27 17.00	1.94	-	-	-	20.29	0.60	-	100
Sep-27 17.50	1.68	-	-	-	19.85	0.55	-	100
Sep-27 18.50	1.26	-	-	-	19.49	0.45	-	50
Dec-27 10.00	7.76	-	-	-	26.31	1.00	-	30
Dec-27 12.00	5.79	-	-	-	24.66	0.97	-	4
Dec-27 13.00	4.87	-	-	-	23.83	0.92	-	66,405
Dec-27 14.00	4.04	-	-	-	23.00	0.84	-	5
Dec-27 14.50	3.67	-	-	-	22.59	0.80	-	20,000
Dec-27 15.00	3.29	-	-	-	22.17	0.76	-	5
Dec-27 16.00	2.65	-	-	-	21.35	0.68	-	26
Dec-27 16.50	2.33	-	-	-	20.93	0.64	-	25
Dec-27 17.00	2.07	-	-	-	20.52	0.59	-	5,025
Dec-27 17.50	1.81	-	-	-	20.11	0.55	-	25
Dec-27 22.00	0.51	-	-	-	19.04	0.22	-	5,000
Mar-28 19.00	1.31	-	-	-	19.96	0.43	-	1
Dec-28 16.00	2.99	-	-	-	22.71	0.66	-	5,000
Dec-28 18.00	2.02	-	-	-	21.48	0.52	-	500
Dec-29 15.00	3.82	-	-	-	24.18	0.71	-	1
Dec-29 18.00	2.38	-	-	-	22.47	0.54	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.00	-	-	-	-	20.27	-	-	2
Nov-25 15.50	-	-	-	-	19.22	-	-	18
Nov-25 16.00	-	-	-	-	18.18	-	-	5
Nov-25 16.50	-	-	-	-	17.14	-0.01	-	12
Nov-25 17.00	0.01	-	-	-	16.09	-0.06	-	3,004
Nov-25 17.50	0.08	-	-	-	15.05	-0.29	-	8
Nov-25 18.00	0.34	-	-	-	14.48	-0.73	-	2
Dec-25 7.75	-	-	-	-	35.03	-	-	1,700
Dec-25 9.00	-	-	-	-	32.56	-	-	4
Dec-25 9.25	-	-	-	-	32.06	-	-	2
Dec-25 10.00	-	-	-	-	30.58	-	-	4,000
Dec-25 10.50	-	-	-	-	29.60	-	-	150
Dec-25 11.00	-	-	-	-	28.61	-	-	307
Dec-25 11.50	-	-	-	-	27.62	-	-	151
Dec-25 12.00	-	-	-	-	26.63	-	-	3,326
Dec-25 12.50	-	-	-	-	25.65	-	-	5,034
Dec-25 13.00	-	-	-	-	24.66	-	-	2,758
Dec-25 13.50	-	-	-	-	23.67	-	-	12,041
Dec-25 14.00	-	-	-	-	22.69	-	-	317
Dec-25 14.50	-	-	-	-	21.70	-	-	14,855
Dec-25 15.00	-	-	-	-	20.71	-0.01	-	21,152
Dec-25 15.50	0.01	-	-	-	19.72	-0.02	-	45,366
Dec-25 16.00	0.02	-	-	-	18.74	-0.04	-	22,583
Dec-25 16.50	0.05	-	-	-	17.75	-0.10	-	5,082
Dec-25 17.00	0.11	-	-	-	16.76	-0.20	-	343
Dec-25 17.50	0.25	-	-	-	15.77	-0.38	-	8,502
Dec-25 18.00	0.49	-	-	-	15.23	-0.60	-	12
Jan-26 17.50	0.44	-	-	-	15.37	-0.48	-	1
Mar-26 11.50	-	-	-	-	25.67	-	-	3
Mar-26 12.50	0.01	-	-	-	24.07	-0.01	-	32
Mar-26 13.00	0.01	-	-	-	23.27	-0.01	-	54
Mar-26 13.50	0.02	-	-	-	22.47	-0.02	-	650
Mar-26 14.00	0.03	-	-	-	21.67	-0.03	-	60
Mar-26 14.50	0.05	-	-	-	20.88	-0.05	-	156
Mar-26 15.00	0.08	-	-	-	20.08	-0.08	-	210
Mar-26 15.50	0.13	-	-	-	19.28	-0.13	-	19
Mar-26 16.00	0.20	-	-	-	18.48	-0.18	-	10,152
Mar-26 16.50	0.30	-	-	-	17.68	-0.26	-	32
Mar-26 17.00	0.44	-	-	-	16.88	-0.35	-	10,010
Mar-26 17.50	0.63	-	-	-	16.08	-0.47	-	1
Mar-26 20.00	2.50	-	-	-	15.04	-0.93	-	1
Mar-26 21.00	3.46	-	-	-	14.73	-0.99	-	1
Jun-26 9.00	-	-	-	-	28.23	-	-	1,500
Jun-26 10.00	-	-	-	-	26.88	-	-	25
Jun-26 12.00	0.02	-	-	-	24.17	-0.02	-	3
Jun-26 13.00	0.05	-	-	-	22.82	-0.03	-	7,251
Jun-26 13.50	0.07	-	-	-	22.14	-0.05	-	305
Jun-26 14.00	0.10	-	-	-	21.46	-0.07	-	1,000
Jun-26 14.50	0.14	-	-	-	20.79	-0.10	-	182
Jun-26 15.00	0.20	-	-	-	20.11	-0.13	-	13,150
Jun-26 15.50	0.27	0.29	0.29	0.29	19.43	-0.18	1	157
Jun-26 16.00	0.36	-	-	-	18.76	-0.23	-	20,004
Jun-26 16.50	0.49	-	-	-	18.08	-0.29	-	2,772
Jun-26 17.00	0.65	-	-	-	17.40	-0.37	-	100
Sep-26 9.75	0.01	-	-	-	26.74	-0.01	-	25
Sep-26 13.00	0.13	-	-	-	22.83	-0.07	-	153
Sep-26 13.50	0.17	-	-	-	22.23	-0.09	-	44
Sep-26 14.00	0.23	-	-	-	21.62	-0.12	-	105
Sep-26 14.50	0.29	-	-	-	21.02	-0.16	-	5
Sep-26 15.00	0.39	-	-	-	20.42	-0.20	-	30
Sep-26 15.50	0.49	-	-	-	19.82	-0.24	-	8
Sep-26 16.00	0.63	-	-	-	19.22	-0.30	-	1
Sep-26 16.50	0.79	-	-	-	18.61	-0.36	-	30
Sep-26 17.00	0.97	-	-	-	18.01	-0.43	-	18
Dec-26 9.00	0.01	-	-	-	26.87	-0.01	-	2,000
Dec-26 9.50	0.02	-	-	-	26.30	-0.01	-	2
Dec-26 9.75	0.02	-	-	-	26.01	-0.01	-	25
Dec-26 10.50	0.04	-	-	-	25.15	-0.02	-	502
Dec-26 11.00	0.05	-	-	-	24.57	-0.03	-	1,348
Dec-26 11.50	0.07	-	-	-	24.00	-0.04	-	26
Dec-26 12.00	0.10	-	-	-	23.43	-0.05	-	10,150
Dec-26 13.00	0.17	-	-	-	22.28	-0.09	-	21
Dec-26 13.50	0.23	-	-	-	21.71	-0.11	-	10,000
Dec-26 14.00	0.29	-	-	-	21.13	-0.14	-	15,010
Dec-26 14.50	0.37	-	-	-	20.56	-0.17	-	19
Dec-26 16.00	0.72	-	-	-	18.84	-0.30	-	28,263
Dec-26 16.50	0.89	-	-	-	18.27	-0.36	-	250
Dec-26 17.00	1.07	-	-	-	17.69	-0.42	-	5,000
Dec-26 18.00	1.55	-	-	-	16.78	-0.56	-	1
Dec-26 21.00	3.82	-	-	-	15.94	-0.87	-	1
Mar-27 10.50	0.05	-	-	-	24.18	-0.03	-	1
Mar-27 14.00	0.38	-	-	-	20.56	-0.16	-	1
Jun-27 17.00	1.35	-	-	-	17.77	-0.43	-	5,500
Sep-27 16.50	1.37	-	-	-	18.26	-0.41	-	200
Sep-27 17.00	1.60	-	-	-	17.83	-0.45	-	100
Sep-27 17.50	1.83	-	-	-	17.39	-0.51	-	100
Dec-27 9.50	0.08	-	-	-	23.78	-0.03	-	2,000
Dec-27 10.00	0.10	-	-	-	23.36	-0.04	-	5
Dec-27 11.50	0.22	-	-	-	22.12	-0.08	-	1,800
Dec-27 12.00	0.29	-	-	-	21.71	-0.10	-	30,000
Dec-27 13.00	0.44	-	-	-	20.88	-0.15	-	35,000
Dec-27 14.50	0.77	-	-	-	19.64	-0.24	-	20,000
Dec-28 15.00	1.22	-	-	-	18.58	-0.31	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 17.50	0.32	-	-	-	14.94	0.71	-	4
Dec-25 9.00	8.74	-	-	-	32.05	1.00	-	20
Dec-25 13.50	4.25	-	-	-	23.16	1.00	-	50
Dec-25 14.00	3.75	-	-	-	22.18	1.00	-	453
Dec-25 15.00	2.76	-	-	-	20.20	0.99	-	250
Dec-25 15.50	2.26	-	-	-	19.21	0.98	-	1
Dec-25 16.00	1.77	-	-	-	18.23	0.96	-	36
Dec-25 16.50	1.30	-	-	-	17.24	0.91	-	2
Dec-25 17.00	0.86	-	-	-	16.25	0.80	-	278
Dec-25 17.50	0.49	-	-	-	15.26	0.63	-	1
Mar-26 16.00	1.80	-	-	-	19.33	0.80	-	5
Mar-26 17.00	1.06	-	-	-	17.73	0.64	-	150
Jun-26 13.50	4.22	-	-	-	23.60	0.93	-	2
Jun-26 14.00	3.76	-	-	-	22.92	0.91	-	2
Jun-26 14.50	3.31	-	-	-	22.25	0.88	-	450
Dec-26 18.50	0.90	-	-	-	18.39	0.41	-	200
Dec-26 19.00	0.73	-	-	-	18.25	0.35	-	50
Mar-27 17.50	1.41	-	-	-	19.27	0.51	-	2
Dec-27 12.00	5.33	-	-	-	24.66	0.85	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.50	-	-	-	-	19.22	-	-	1
Dec-25 14.00	-	-	-	-	22.69	-	-	1
Dec-25 15.50	0.01	-	-	-	19.72	-0.02	-	200
Dec-25 17.00	0.11	-	-	-	16.76	-0.20	-	100
Jan-26 17.00	0.26	-	-	-	16.31	-0.32	-	1
Jun-26 15.50	0.27	-	-	-	19.43	-0.17	-	20
Sep-26 13.00	0.12	-	-	-	22.83	-0.07	-	500
Dec-27 12.00	0.28	-	-	-	21.71	-0.10	-	2,000

	Previous Close	48.39		11/11/25
	INDITEX Close	49.83		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 42.02	7.83	-	-	-	25.87	1.00	-	1
Nov-25 43.93	5.92	4.82	4.82	4.82	24.29	1.00	1	1
Nov-25 45.84	4.02	-	-	-	22.72	0.99	-	714
Nov-25 47.75	2.20	2.05	2.05	2.05	21.15	0.89	1	8
Nov-25 49.67	0.75	-	-	-	19.57	0.55	-	13
Nov-25 51.56	0.12	-	-	-	18.92	0.15	-	11
Dec-25 40.11	9.83	-	-	-	32.49	0.98	-	27
Dec-25 41.07	8.90	-	-	-	31.75	0.97	-	27
Dec-25 42.02	7.97	-	-	-	31.01	0.96	-	28
Dec-25 42.97	7.07	-	-	-	30.27	0.94	-	25
Dec-25 43.93	6.18	-	-	-	29.53	0.92	-	1
Dec-25 44.88	5.32	-	-	-	28.79	0.88	-	2,221
Dec-25 45.84	4.49	-	-	-	28.05	0.84	-	254
Dec-25 46.80	3.71	2.89	2.89	2.89	27.30	0.78	1	435
Dec-25 47.75	2.99	2.60	2.60	2.60	26.56	0.71	1	7,269
Dec-25 49.67	1.75	-	-	-	25.07	0.54	-	767
Dec-25 51.56	0.93	-	-	-	24.48	0.36	-	270
Dec-25 53.48	0.42	-	-	-	23.95	0.20	-	138
Dec-25 55.39	0.16	-	-	-	23.43	0.09	-	104
Dec-25 57.30	0.05	-	-	-	22.90	0.03	-	160
Dec-25 59.21	0.01	-	-	-	22.38	0.01	-	301
Dec-25 61.13	-	-	-	-	21.85	-	-	287
Dec-25 64.94	-	-	-	-	20.81	-	-	151
Dec-25 66.85	-	-	-	-	20.28	-	-	151
Dec-25 68.76	-	-	-	-	19.76	-	-	150
Dec-25 70.67	-	-	-	-	19.23	-	-	150
Jan-26 45.47	5.07	-	-	-	25.54	0.82	-	1
Jan-26 52.25	0.99	0.55	0.55	0.55	21.80	0.34	1	1
Mar-26 38.70	11.70	-	-	-	31.05	0.93	-	26
Mar-26 40.63	9.93	-	-	-	29.69	0.90	-	2
Mar-26 41.60	9.09	-	-	-	29.01	0.88	-	2
Mar-26 45.47	5.87	-	-	-	26.29	0.76	-	39
Mar-26 47.41	4.46	-	-	-	24.93	0.68	-	58
Mar-26 48.38	3.82	-	-	-	24.25	0.63	-	153
Mar-26 50.31	2.70	-	-	-	23.13	0.52	-	423
Mar-26 52.25	1.85	-	-	-	22.71	0.41	-	516
Mar-26 54.17	1.22	-	-	-	22.30	0.31	-	10
Mar-26 56.11	0.75	-	-	-	21.89	0.21	-	25
Mar-26 58.05	0.44	-	-	-	21.47	0.14	-	150
Mar-26 59.99	0.24	-	-	-	21.06	0.09	-	150
Mar-26 61.92	0.12	-	-	-	20.64	0.05	-	150
Mar-26 63.85	0.06	-	-	-	20.23	0.03	-	300
Mar-26 65.78	0.02	-	-	-	19.82	0.01	-	150
Jun-26 32.90	17.38	-	-	-	34.46	0.97	-	289
Jun-26 33.87	16.46	-	-	-	33.87	0.96	-	25
Jun-26 39.67	11.19	-	-	-	30.33	0.88	-	30
Jun-26 41.60	9.56	-	-	-	29.16	0.84	-	25
Jun-26 42.57	8.77	-	-	-	28.57	0.82	-	25
Jun-26 43.54	7.99	-	-	-	27.98	0.79	-	26
Jun-26 46.44	5.84	-	-	-	26.21	0.69	-	25
Jun-26 50.31	3.49	-	-	-	24.02	0.53	-	27
Jun-26 52.25	2.60	-	-	-	23.49	0.44	-	404
Jun-26 56.11	1.33	-	-	-	22.43	0.28	-	10
Jun-26 58.05	0.90	-	-	-	21.90	0.21	-	115
Jun-26 61.92	0.35	-	-	-	20.83	0.10	-	25
Sep-26 40.63	10.66	-	-	-	28.34	0.84	-	25
Sep-26 41.60	9.89	-	-	-	27.90	0.81	-	50
Sep-26 43.54	8.42	-	-	-	27.02	0.76	-	50
Sep-26 44.49	7.74	-	-	-	26.59	0.73	-	25
Sep-26 45.47	7.04	-	-	-	26.14	0.70	-	75
Sep-26 46.44	6.41	-	-	-	25.70	0.67	-	50
Sep-26 47.41	5.81	-	-	-	25.26	0.64	-	50
Sep-26 48.38	5.21	-	-	-	24.82	0.60	-	25
Sep-26 50.31	4.18	-	-	-	24.07	0.53	-	25
Sep-26 52.25	3.30	-	-	-	23.72	0.46	-	25
Sep-26 54.17	2.62	-	-	-	23.38	0.39	-	275
Sep-26 56.11	2.01	-	-	-	23.03	0.33	-	150
Sep-26 59.99	1.13	-	-	-	22.32	0.21	-	150
Sep-26 61.92	0.80	-	-	-	21.98	0.16	-	25
Dec-26 29.99	20.24	-	-	-	32.75	0.97	-	2
Dec-26 30.96	19.33	-	-	-	32.32	0.96	-	2
Dec-26 35.80	14.95	-	-	-	30.18	0.91	-	3
Dec-26 38.70	12.50	-	-	-	28.90	0.86	-	1
Dec-26 39.67	11.72	-	-	-	28.48	0.84	-	52
Dec-26 40.63	10.95	-	-	-	28.05	0.82	-	25
Dec-26 44.49	8.13	-	-	-	26.35	0.72	-	120
Dec-26 46.44	6.87	-	-	-	25.49	0.66	-	26
Dec-26 47.41	6.26	-	-	-	25.06	0.63	-	25
Dec-26 48.38	5.67	-	-	-	24.63	0.60	-	100
Dec-26 50.31	4.67	-	-	-	23.94	0.54	-	50
Dec-26 52.25	3.81	-	-	-	23.73	0.47	-	25
Dec-26 54.17	3.16	-	-	-	23.53	0.41	-	50
Dec-26 56.11	2.51	2.25	2.25	2.25	23.32	0.36	1	51
Dec-26 58.05	2.04	-	-	-	23.11	0.30	-	630
Dec-26 61.92	1.26	-	-	-	22.70	0.21	-	150
Dec-26 63.85	0.95	-	-	-	22.49	0.17	-	150
Dec-26 67.72	0.54	-	-	-	22.08	0.11	-	1
Mar-27 63.85	1.33	-	-	-	22.39	0.21	-	300
Mar-27 65.78	1.04	-	-	-	22.20	0.17	-	300
Jun-27 38.70	13.05	-	-	-	28.80	0.82	-	151
Jun-27 43.54	9.58	-	-	-	26.83	0.72	-	1
Jun-27 45.47	8.37	-	-	-	26.04	0.68	-	25
Jun-27 50.31	5.63	-	-	-	24.20	0.55	-	25
Jun-27 58.05	2.84	-	-	-	23.16	0.35	-	150
Jun-27 59.99	2.34	-	-	-	22.90	0.31	-	155
Jun-27 61.92	1.91	-	-	-	22.64	0.26	-	100
Sep-27 59.99	2.69	-	-	-	22.73	0.32	-	25
Dec-27 37.73	14.20	-	-	-	28.71	0.82	-	25
Dec-27 38.70	13.52	-	-	-	28.35	0.81	-	1
Dec-27 39.67	12.83	-	-	-	28.00	0.79	-	1
Dec-27 43.54	10.22	-	-	-	26.57	0.71	-	50
Dec-27 45.47	9.04	-	-	-	25.86	0.67	-	25
Dec-27 47.41	7.86	-	-	-	25.15	0.63	-	25
Dec-27 52.25	5.51	-	-	-	23.89	0.51	-	25
Dec-27 54.17	4.81	-	-	-	23.59	0.47	-	25
Dec-27 61.92	2.50	-	-	-	22.40	0.30	-	75
Jun-28 42.12	11.57	-	-	-	26.63	0.74	-	25
Jun-28 43.10	10.98	-	-	-	26.33	0.72	-	25
Dec-28 67.24	2.63	-	-	-	22.26	0.28	-	490
Dec-29 43.51	11.99	-	-	-	25.45	0.70	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 33.43	-	-	-	-	33.14	-	-	5
Nov-25 34.38	-	-	-	-	32.36	-	-	2
Nov-25 37.25	-	-	-	-	30.00	-	-	258
Nov-25 37.57	-	-	-	-	29.74	-	-	255
Nov-25 41.07	-	-	-	-	26.86	-	-	5
Nov-25 42.02	-	-	-	-	26.08	-	-	2
Nov-25 42.97	-	-	-	-	25.29	-	-	1
Nov-25 43.93	-	-	-	-	24.50	-	-	11
Nov-25 44.88	-	-	-	-	23.72	-	-	3
Nov-25 45.84	0.01	-	-	-	22.93	-0.01	-	5
Nov-25 46.80	0.03	-	-	-	22.14	-0.04	-	5
Nov-25 49.67	0.57	-	-	-	19.78	-0.45	-	2
Dec-25 18.15	-	-	-	-	49.59	-	-	1
Dec-25 21.01	-	-	-	-	47.37	-	-	2
Dec-25 25.78	-	-	-	-	43.67	-	-	3
Dec-25 26.74	-	-	-	-	42.93	-	-	150
Dec-25 27.71	-	-	-	-	42.17	-	-	160
Dec-25 28.65	-	-	-	-	41.45	-	-	26
Dec-25 29.60	-	-	-	-	40.71	-	-	125
Dec-25 30.56	-	-	-	-	39.96	-	-	50
Dec-25 31.52	-	-	-	-	39.22	-	-	125
Dec-25 32.47	-	-	-	-	38.48	-	-	160
Dec-25 33.43	-	-	-	-	37.74	-	-	152
Dec-25 33.62	-	-	-	-	37.59	-	-	2,000
Dec-25 34.38	-	-	-	-	37.00	-	-	1
Dec-25 35.33	-	-	-	-	36.26	-	-	2
Dec-25 36.29	-	-	-	-	35.52	-	-	425
Dec-25 37.25	0.01	-	-	-	34.77	-	-	390
Dec-25 37.57	0.01	-	-	-	34.52	-	-	2,013
Dec-25 38.21	0.01	-	-	-	34.03	-0.01	-	11
Dec-25 39.15	0.02	-	-	-	33.30	-0.01	-	13
Dec-25 40.11	0.03	-	-	-	32.55	-0.02	-	141
Dec-25 41.07	0.05	-	-	-	31.81	-0.03	-	3,106
Dec-25 42.02	0.08	-	-	-	31.07	-0.04	-	57
Dec-25 42.97	0.13	0.18	0.20	0.18	30.33	-0.06	6	308
Dec-25 43.93	0.19	-	-	-	29.59	-0.08	-	600
Dec-25 44.88	0.28	-	-	-	28.85	-0.12	-	135
Dec-25 45.84	0.41	0.46	0.46	0.46	28.11	-0.16	1	215
Dec-25 46.80	0.59	-	-	-	27.36	-0.22	-	26
Dec-25 47.75	0.82	-	-	-	26.62	-0.29	-	1,010
Dec-25 49.67	1.50	-	-	-	25.13	-0.46	-	770
Dec-25 51.56	2.57	-	-	-	24.54	-0.65	-	128
Jan-26 43.54	0.29	-	-	-	26.69	-0.10	-	523
Jan-26 50.31	2.06	-	-	-	22.07	-0.51	-	1
Mar-26 28.05	0.01	-	-	-	37.51	-	-	2
Mar-26 29.02	0.02	-	-	-	36.83	-	-	150
Mar-26 29.99	0.02	-	-	-	36.15	-0.01	-	150
Mar-26 30.96	0.03	-	-	-	35.46	-0.01	-	150
Mar-26 31.93	0.04	-	-	-	34.78	-0.01	-	150
Mar-26 34.83	0.10	-	-	-	32.75	-0.02	-	1
Mar-26 35.80	0.12	-	-	-	32.06	-0.03	-	1
Mar-26 36.76	0.16	-	-	-	31.39	-0.04	-	181
Mar-26 37.73	0.21	-	-	-	30.71	-0.05	-	7
Mar-26 38.70	0.25	-	-	-	30.03	-0.06	-	2,002
Mar-26 39.67	0.33	-	-	-	29.35	-0.08	-	7
Mar-26 40.63	0.41	-	-	-	28.67	-0.09	-	105
Mar-26 41.60	0.50	-	-	-	27.99	-0.11	-	324
Mar-26 42.57	0.63	-	-	-	27.31	-0.14	-	16
Mar-26 43.54	0.75	-	-	-	26.63	-0.17	-	25
Mar-26 44.49	0.93	-	-	-	25.96	-0.20	-	12
Mar-26 45.47	1.12	-	-	-	25.27	-0.24	-	3
Mar-26 46.44	1.36	-	-	-	24.59	-0.28	-	25
Mar-26 47.41	1.62	-	-	-	23.91	-0.32	-	5
Jun-26 26.12	0.04	-	-	-	36.14	-0.01	-	1
Jun-26 27.09	0.05	-	-	-	35.55	-0.01	-	1
Jun-26 31.93	0.17	-	-	-	32.61	-0.03	-	11
Jun-26 32.90	0.21	-	-	-	32.02	-0.04	-	25
Jun-26 35.80	0.38	-	-	-	30.25	-0.07	-	10
Jun-26 36.76	0.46	-	-	-	29.67	-0.08	-	2
Jun-26 37.73	0.54	-	-	-	29.08	-0.09	-	25
Jun-26 38.70	0.65	-	-	-	28.49	-0.11	-	1
Jun-26 39.67	0.77	-	-	-	27.89	-0.13	-	2
Jun-26 40.63	0.89	0.97	0.97	0.97	27.31	-0.15	150	150
Jun-26 41.60	1.06	1.15	1.15	1.15	26.72	-0.17	150	150
Jun-26 42.57	1.24	-	-	-	26.13	-0.20	-	150
Jun-26 43.54	1.43	1.46	1.61	1.46	25.54	-0.23	150	150
Jun-26 44.49	1.66	1.71	1.71	1.71	24.96	-0.26	150	2,050
Jun-26 45.47	1.93	2.02	2.02	2.02	24.36	-0.30	150	200
Jun-26 46.44	2.19	-	-	-	23.77	-0.33	-	50
Jun-26 47.41	2.54	-	-	-	23.18	-0.37	-	53
Jun-26 48.38	2.89	-	-	-	22.59	-0.42	-	100
Jun-26 50.31	3.75	-	-	-	21.58	-0.51	-	50
Jun-26 52.25	4.86	-	-	-	21.05	-0.60	-	25
Jun-26 54.17	6.11	-	-	-	20.52	-0.69	-	25
Jun-26 58.05	9.11	-	-	-	19.46	-0.84	-	150
Jun-26 59.99	10.79	-	-	-	18.92	-0.90	-	150
Jun-26 61.92	12.56	-	-	-	18.39	-0.94	-	150
Jun-26 63.85	14.38	-	-	-	17.86	-0.97	-	150
Sep-26 35.80	0.56	-	-	-	28.54	-0.08	-	1
Sep-26 36.76	0.66	-	-	-	28.11	-0.10	-	25
Sep-26 38.70	0.92	-	-	-	27.22	-0.13	-	25
Sep-26 39.67	1.06	1.11	1.11	1.11	26.78	-0.15	1	26
Sep-26 40.63	1.25	-	-	-	26.34	-0.17	-	28
Sep-26 41.60	1.44	-	-	-	25.90	-0.20	-	200
Sep-26 42.57	1.64	-	-	-	25.46	-0.22	-	300
Sep-26 43.54	1.89	-	-	-	25.02	-0.25	-	25
Sep-26 44.49	2.15	-	-	-	24.59	-0.28	-	50
Sep-26 45.47	2.43	2.66	2.66	2.66	24.14	-0.31	2	53
Sep-26 46.44	2.75	-	-	-	23.70	-0.34	-	75
Sep-26 47.41	3.11	-	-	-	23.26	-0.38	-	25
Sep-26 48.38	3.48	-	-	-	22.82	-0.41	-	75
Sep-26 50.31	4.38	-	-	-	22.07	-0.49	-	50
Sep-26 52.25	5.46	-	-	-	21.72	-0.57	-	25
Sep-26 54.17	6.70	-	-	-	21.38	-0.64	-	25
Dec-26 32.90	0.53	-	-	-	29.59	-0.07	-	25
Dec-26 34.83	0.71	-	-	-	28.74	-0.09	-	25
Dec-26 35.80	0.84	-	-	-	28.31	-0.11	-	25
Dec-26 36.76	0.97	-	-	-	27.89	-0.12	-	150
Dec-26 37.73	1.10	-	-	-	27.46	-0.14	-	300
Dec-26 38.70	1.26	-	-	-	27.03	-0.15	-	300
Dec-26 40.63	1.64	-	-	-	26.18	-0.19	-	1
Dec-26 41.60	1.83	-	-	-	25.75	-0.21	-	76
Dec-26 42.57	2.09	-	-	-	25.33	-0.24	-	150
Dec-26 43.54	2.35	-	-	-	24.90	-0.26	-	75
Dec-26 44.49	2.61	-	-	-	24.48	-0.29	-	50
Dec-26 45.47	2.90	-	-	-	24.04	-0.32	-	25
Dec-26 46.44	3.26	-	-	-	23.62	-0.35	-	50
Dec-26 47.41	3.61	-	-	-	23.19	-0.38	-	50
Dec-26 48.38	3.97	-	-	-	22.76	-0.41	-	75
Dec-26 50.31	4.88	-	-	-	22.07	-0.48	-	50
Dec-26 52.25	5.96	-	-	-	21.86	-0.55	-	25
Dec-26 54.17	7.20	-	-	-	21.66	-0.61	-	25
Dec-26 56.11	8.54	-	-	-	21.45	-0.68	-	25
Dec-26 59.99	11.53	-	-	-	21.03	-0.79	-	176
Mar-27 35.80	1.05	-	-	-	27.78	-0.12	-	25
Mar-27 36.76	1.18	-	-	-	27.36	-0.13	-	25
Mar-27 39.67	1.72	-	-	-	26.10	-0.18	-	25
Mar-27 40.63	1.91	-	-	-	25.68	-0.20	-	53
Mar-27 41.60	2.13	-	-	-	25.26	-0.22	-	1
Mar-27 44.49	2.92	-	-	-	24.00	-0.30	-	2
Jun-27 26.12	0.32	-	-	-	31.37	-0.04	-	1
Jun-27 30.96	0.70	-	-	-	29.40	-0.07	-	150
Jun-27 33.87	1.07	-	-	-	28.21	-0.11	-	200
Jun-27 34.83	1.20	-	-	-	27.82	-0.12	-	180
Jun-27 36.76	1.53	-	-	-	27.03	-0.15	-	25
Jun-27 38.70	1.91	-	-	-	26.24	-0.19	-	25
Jun-27 39.67	2.10	-	-	-	25.85	-0.20	-	2
Jun-27 40.63	2.36	-	-	-	25.45	-0.22	-	1
Jun-27 41.60	2.62	-	-	-	25.06	-0.25	-	177
Jun-27 42.57	2.88	-	-	-	24.66	-0.27	-	150
Jun-27 43.54	3.15	-	-	-	24.27	-0.29	-	150
Jun-27 44.49	3.46	-	-	-	23.88	-0.31	-	50
Jun-27 46.44	4.16	-	-	-	23.08	-0.37	-	25
Jun-27 47.41	4.51	-	-	-	22.69	-0.39	-	150
Jun-27 48.38	4.91	-	-	-	22.29	-0.42	-	150
Jun-27 52.25	6.90	-	-	-	21.38	-0.54	-	150
Jun-27 56.11	9.35	-	-	-	20.86	-0.64	-	25
Jun-27 65.78	16.93	-	-	-	19.57	-0.86	-	1
Sep-27 43.54	3.44	-	-	-	24.14	-0.29	-	25
Sep-27 44.49	3.77	-	-	-	23.77	-0.32	-	25
Sep-27 45.47	4.13	-	-	-	23.38	-0.34	-	25
Sep-27 46.44	4.47	-	-	-	23.00	-0.36	-	25
Dec-27 21.29	0.19	-	-	-	32.06	-0.02	-	2
Dec-27 36.76	1.96	-	-	-	26.37	-0.17	-	25
Dec-27 37.73	2.15	-	-	-	26.01	-0.18	-	25
Dec-27 43.54	3.71	-	-	-	23.87	-0.30	-	10
Dec-27 45.47	4.40	-	-	-	23.16	-0.34	-	1,100
Dec-27 46.44	4.75	-	-	-	22.81	-0.36	-	150
Dec-27 47.41	5.09	-	-	-	22.45	-0.39	-	301
Dec-27 48.38	5.52	-	-	-	22.09	-0.41	-	150
Dec-27 50.31	6.43	-	-	-	21.49	-0.47	-	300
Dec-27 52.25	7.46	-	-	-	21.19	-0.52	-	300
Dec-27 54.17	8.64	-	-	-	20.89	-0.57	-	450
Dec-27 56.11	9.83	-	-	-	20.59	-0.62	-	450
Jun-28 43.10	4.19	-	-	-	23.82	-0.30	-	25
Jun-28 44.08	4.55	-	-	-	23.52	-0.32	-	25
Jun-28 45.06	4.90	-	-	-	23.22	-0.34	-	25
Jun-28 47.99	6.07	-	-	-	22.32	-0.40	-	25
Dec-29 43.51	5.81	-	-	-	24.07	-0.31	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 45.84	4.02	-	-	-	22.72	0.99	-	152
Nov-25 49.67	0.74	-	-	-	19.57	0.55	-	5
Dec-25 47.75	2.99	-	-	-	26.56	0.71	-	7
Dec-25 51.56	0.92	-	-	-	24.48	0.36	-	2
Dec-25 55.39	0.16	-	-	-	23.43	0.09	-	8
Dec-25 57.30	0.05	-	-	-	22.90	0.03	-	7
Mar-26 40.63	9.94	-	-	-	29.69	0.89	-	2
Mar-26 50.31	2.69	-	-	-	23.13	0.52	-	150
Mar-26 59.99	0.24	-	-	-	21.06	0.09	-	150
Jun-26 41.60	9.17	-	-	-	29.16	0.80	-	2
Jun-26 52.25	2.51	-	-	-	23.49	0.42	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 45.84	0.01	-	-	-	22.93	-0.01	-	2
Nov-25 46.80	0.03	-	-	-	22.14	-0.04	-	1
Dec-25 37.57	0.01	-	-	-	34.52	-	-	10
Dec-25 42.97	0.13	-	-	-	30.33	-0.06	-	332
Dec-25 43.93	0.19	-	-	-	29.59	-0.08	-	1
Dec-25 47.75	0.81	-	-	-	26.62	-0.29	-	15
Jan-26 43.54	0.29	-	-	-	26.69	-0.10	-	223
Mar-26 42.57	0.62	-	-	-	27.31	-0.14	-	20
Jun-26 48.38	2.85	-	-	-	22.59	-0.41	-	10
Jun-26 50.31	3.70	-	-	-	21.58	-0.50	-	4
Sep-26 41.60	1.41	-	-	-	25.90	-0.19	-	150
Sep-26 42.57	1.62	-	-	-	25.46	-0.21	-	150

	Previous Close	48.74		11/11/25
	INDRA Close	48.26		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 36.00	12.28	-	-	-	54.21	1.00	-	2
Nov-25 38.00	10.28	-	-	-	52.67	1.00	-	4
Nov-25 40.00	8.30	-	-	-	51.12	0.99	-	4
Nov-25 42.00	6.35	-	-	-	49.57	0.96	-	1
Nov-25 43.00	5.41	-	-	-	48.80	0.93	-	6
Nov-25 44.00	4.50	-	-	-	48.03	0.89	-	1
Nov-25 45.00	3.65	-	-	-	47.25	0.83	-	1
Nov-25 47.00	2.18	-	-	-	45.70	0.65	-	1
Nov-25 48.00	1.59	-	-	-	44.93	0.55	-	1
Nov-25 50.00	0.72	0.80	0.80	0.80	43.38	0.33	10	10
Nov-25 52.00	0.26	-	-	-	41.84	0.15	-	8
Nov-25 54.00	0.07	-	-	-	40.29	0.05	-	3
Dec-25 18.50	29.80	-	-	-	61.36	1.00	-	2
Dec-25 22.00	26.31	-	-	-	58.82	1.00	-	25
Dec-25 23.00	25.31	-	-	-	58.10	1.00	-	66
Dec-25 25.00	23.31	-	-	-	56.65	1.00	-	20
Dec-25 26.00	22.31	-	-	-	55.92	1.00	-	15
Dec-25 28.00	20.32	-	-	-	54.47	1.00	-	10
Dec-25 30.00	18.33	-	-	-	53.02	1.00	-	34
Dec-25 32.00	16.34	-	-	-	51.57	0.99	-	10
Dec-25 33.00	15.35	-	-	-	50.85	0.99	-	10
Dec-25 34.00	14.37	-	-	-	50.12	0.99	-	2
Dec-25 35.00	13.38	-	-	-	49.40	0.98	-	2
Dec-25 38.00	10.50	-	-	-	47.22	0.95	-	500
Dec-25 40.00	8.66	-	-	-	45.77	0.91	-	181
Dec-25 41.00	7.76	-	-	-	45.05	0.89	-	35
Dec-25 42.00	6.91	-	-	-	44.32	0.85	-	210
Dec-25 44.00	5.31	-	-	-	42.87	0.77	-	20
Dec-25 44.50	4.92	-	-	-	42.51	0.75	-	1
Dec-25 45.00	4.56	-	-	-	42.14	0.72	-	14
Dec-25 46.00	3.88	-	-	-	41.42	0.67	-	25
Dec-25 47.00	3.25	-	-	-	40.69	0.61	-	26
Dec-25 48.00	2.67	-	-	-	39.97	0.55	-	25
Dec-25 49.00	2.19	-	-	-	39.54	0.48	-	1
Dec-25 50.00	1.75	-	-	-	39.23	0.42	-	1
Dec-25 52.00	1.09	-	-	-	38.59	0.30	-	2,072
Jan-26 49.00	2.83	-	-	-	37.32	0.50	-	1
Mar-26 25.00	23.47	-	-	-	48.30	0.99	-	6
Mar-26 35.00	14.04	-	-	-	43.61	0.92	-	8
Mar-26 36.00	13.14	-	-	-	43.14	0.90	-	28
Mar-26 38.00	11.47	-	-	-	42.20	0.86	-	5
Mar-26 39.00	10.63	-	-	-	41.73	0.84	-	1,000
Mar-26 40.00	9.87	-	-	-	41.26	0.82	-	500
Mar-26 41.00	9.11	-	-	-	40.79	0.79	-	25
Mar-26 44.00	6.99	-	-	-	39.38	0.71	-	25
Mar-26 44.50	6.65	-	-	-	39.15	0.69	-	30
Mar-26 45.00	6.32	-	-	-	38.91	0.67	-	100
Mar-26 47.00	5.15	-	-	-	37.97	0.60	-	2
Mar-26 50.00	3.72	-	-	-	37.33	0.49	-	2
Mar-26 56.00	1.84	-	-	-	37.17	0.30	-	10
Mar-26 58.00	1.40	-	-	-	37.11	0.24	-	1
Jun-26 23.00	25.60	-	-	-	45.66	0.99	-	117
Jun-26 35.00	14.73	-	-	-	41.60	0.88	-	29
Jun-26 37.00	13.10	-	-	-	40.92	0.85	-	7
Jun-26 38.00	12.36	-	-	-	40.58	0.83	-	18
Jun-26 42.00	9.51	-	-	-	39.23	0.74	-	8
Jun-26 44.00	8.19	-	-	-	38.55	0.69	-	20
Jun-26 47.00	6.50	-	-	-	37.54	0.61	-	204
Jun-26 56.00	2.80	-	-	-	35.24	0.36	-	5
Jun-26 58.00	2.29	-	-	-	34.76	0.31	-	25
Sep-26 39.00	12.14	-	-	-	38.71	0.79	-	1
Sep-26 50.00	5.97	-	-	-	36.25	0.54	-	10
Dec-26 30.00	19.50	-	-	-	39.43	0.92	-	25
Dec-26 31.00	18.69	-	-	-	39.24	0.91	-	25
Dec-26 32.00	17.89	-	-	-	39.04	0.89	-	25
Dec-26 35.00	15.57	-	-	-	38.46	0.85	-	26
Dec-26 40.00	12.12	-	-	-	37.50	0.76	-	5
Dec-26 44.00	9.70	-	-	-	36.72	0.68	-	5
Dec-26 45.00	9.17	-	-	-	36.53	0.66	-	1
Jun-27 45.00	10.25	-	-	-	34.19	0.67	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 28.00	-	-	-	-	57.65	-	-	1
Nov-25 30.00	-	-	-	-	56.11	-	-	1
Nov-25 32.00	-	-	-	-	54.56	-	-	11
Nov-25 33.00	-	-	-	-	53.78	-	-	14
Nov-25 34.00	-	-	-	-	53.01	-	-	6
Nov-25 36.00	-	-	-	-	51.46	-	-	2
Nov-25 37.00	-	-	-	-	50.69	-	-	11
Nov-25 39.00	-	-	-	-	49.14	-	-	7
Nov-25 40.00	0.01	-	-	-	48.37	-0.01	-	7
Nov-25 41.00	0.02	-	-	-	47.60	-0.02	-	2
Nov-25 42.00	0.05	-	-	-	46.82	-0.03	-	4
Nov-25 45.00	0.32	-	-	-	44.50	-0.16	-	72
Nov-25 46.00	0.52	0.62	0.62	0.62	43.73	-0.24	1	50
Nov-25 47.00	0.82	-	-	-	42.95	-0.34	-	2
Nov-25 48.00	1.22	-	-	-	42.18	-0.45	-	1
Nov-25 49.00	1.73	-	-	-	41.41	-0.57	-	2
Dec-25 14.00	-	-	-	-	62.79	-	-	2
Dec-25 14.50	-	-	-	-	62.42	-	-	64
Dec-25 15.50	-	-	-	-	61.70	-	-	10
Dec-25 16.00	-	-	-	-	61.34	-	-	3
Dec-25 16.50	-	-	-	-	60.97	-	-	3
Dec-25 17.00	-	-	-	-	60.61	-	-	10
Dec-25 18.00	-	-	-	-	59.89	-	-	6
Dec-25 19.00	-	-	-	-	59.16	-	-	15
Dec-25 20.00	-	-	-	-	58.44	-	-	16
Dec-25 21.00	-	-	-	-	57.71	-	-	265
Dec-25 22.00	-	-	-	-	56.98	-	-	44
Dec-25 23.00	-	-	-	-	56.26	-	-	11
Dec-25 24.00	-	-	-	-	55.53	-	-	47
Dec-25 25.00	-	-	-	-	54.81	-	-	47
Dec-25 26.00	-	-	-	-	54.08	-	-	1
Dec-25 27.00	-	-	-	-	53.36	-	-	1
Dec-25 28.00	-	-	-	-	52.63	-	-	25
Dec-25 29.00	-	-	-	-	51.91	-	-	6
Dec-25 30.00	-	-	-	-	51.18	-	-	16
Dec-25 31.00	0.01	-	-	-	50.46	-	-	15
Dec-25 32.00	0.01	-	-	-	49.73	-	-	33
Dec-25 33.00	0.02	-	-	-	49.01	-0.01	-	5,015
Dec-25 34.00	0.03	-	-	-	48.28	-0.01	-	7
Dec-25 35.00	0.04	-	-	-	47.56	-0.01	-	25
Dec-25 36.00	0.06	-	-	-	46.83	-0.02	-	25
Dec-25 37.00	0.09	-	-	-	46.11	-0.03	-	1
Dec-25 38.00	0.13	-	-	-	45.38	-0.04	-	76
Dec-25 39.00	0.19	-	-	-	44.66	-0.06	-	7
Dec-25 40.00	0.27	-	-	-	43.93	-0.08	-	13
Dec-25 41.00	0.36	-	-	-	43.21	-0.11	-	1
Dec-25 42.00	0.50	-	-	-	42.48	-0.14	-	21
Dec-25 42.50	0.58	-	-	-	42.12	-0.16	-	1
Dec-25 45.00	1.11	-	-	-	40.30	-0.27	-	1
Dec-25 46.00	1.43	-	-	-	39.58	-0.33	-	25
Dec-25 47.00	1.79	-	-	-	38.85	-0.39	-	35
Dec-25 48.00	2.21	-	-	-	38.13	-0.45	-	25
Dec-25 49.00	2.72	-	-	-	37.70	-0.52	-	5
Jan-26 41.00	0.73	-	-	-	41.33	-0.15	-	10
Jan-26 45.00	1.67	-	-	-	38.57	-0.30	-	1
Jan-26 49.00	3.32	-	-	-	36.21	-0.50	-	2
Jan-26 56.00	8.29	-	-	-	35.20	-0.82	-	3
Mar-26 18.00	-	-	-	-	51.02	-	-	20
Mar-26 20.00	-	-	-	-	50.08	-	-	2
Mar-26 21.00	0.01	-	-	-	49.61	-	-	3
Mar-26 23.00	0.01	-	-	-	48.67	-	-	2
Mar-26 24.00	0.02	-	-	-	48.20	-	-	8
Mar-26 25.00	0.03	-	-	-	47.73	-0.01	-	15
Mar-26 26.00	0.05	-	-	-	47.27	-0.01	-	20
Mar-26 29.00	0.12	-	-	-	45.86	-0.02	-	4
Mar-26 30.00	0.15	-	-	-	45.39	-0.03	-	45
Mar-26 32.00	0.26	-	-	-	44.45	-0.04	-	30
Mar-26 34.00	0.41	-	-	-	43.51	-0.07	-	1
Mar-26 35.00	0.51	-	-	-	43.04	-0.08	-	11
Mar-26 36.00	0.61	-	-	-	42.57	-0.09	-	26
Mar-26 38.00	0.91	-	-	-	41.63	-0.13	-	25
Mar-26 40.00	1.29	-	-	-	40.69	-0.18	-	1
Mar-26 42.00	1.75	-	-	-	39.75	-0.23	-	1
Jun-26 20.00	0.02	-	-	-	46.53	-	-	1
Jun-26 26.00	0.17	-	-	-	44.50	-0.02	-	25
Jun-26 27.00	0.21	-	-	-	44.17	-0.03	-	25
Jun-26 28.00	0.27	-	-	-	43.83	-0.04	-	18
Jun-26 30.00	0.41	-	-	-	43.15	-0.05	-	32
Jun-26 31.00	0.52	-	-	-	42.81	-0.06	-	11
Jun-26 32.00	0.63	-	-	-	42.47	-0.08	-	11
Jun-26 34.00	0.89	-	-	-	41.80	-0.10	-	4
Jun-26 35.00	1.05	-	-	-	41.46	-0.12	-	11
Jun-26 45.00	3.83	-	-	-	38.07	-0.34	-	10
Sep-26 20.00	0.06	-	-	-	43.71	-0.01	-	1
Sep-26 24.00	0.19	-	-	-	42.74	-0.02	-	4
Sep-26 26.00	0.32	-	-	-	42.26	-0.04	-	4
Sep-26 30.00	0.70	-	-	-	41.29	-0.07	-	45
Sep-26 31.00	0.82	-	-	-	41.05	-0.08	-	50
Sep-26 50.00	7.27	-	-	-	36.66	-0.46	-	2
Dec-26 30.00	0.88	-	-	-	39.55	-0.08	-	1
Dec-26 35.00	1.87	-	-	-	38.58	-0.15	-	1
Dec-27 44.00	6.19	-	-	-	32.96	-0.32	-	500

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 45.00	1.11	-	-	-	40.30	-0.27	-	2,330

	Previous Close	56.80		11/11/25
	LABORAT. ROVI Close	59.15		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 56.00	3.45	-	-	-	33.30	0.85	-	1
Nov-25 58.00	1.94	-	-	-	32.41	0.66	-	20
Nov-25 60.00	0.89	-	-	-	31.83	0.41	-	20
Nov-25 62.00	0.33	-	-	-	31.66	0.20	-	1
Nov-25 64.00	0.10	-	-	-	31.49	0.07	-	1
Nov-25 68.00	-	-	-	-	31.15	-	-	3
Nov-25 70.00	-	-	-	-	30.98	-	-	4
Dec-25 60.00	1.65	-	-	-	25.66	0.46	-	4
Dec-25 62.00	0.91	-	-	-	25.38	0.31	-	20
Jan-26 60.00	2.22	-	-	-	24.70	0.48	-	10
Jan-26 62.00	1.43	-	-	-	24.42	0.36	-	10
Jan-26 64.00	0.87	-	-	-	24.14	0.25	-	20
Jan-26 66.00	0.49	-	-	-	23.85	0.16	-	2
Mar-26 62.00	2.57	-	-	-	25.39	0.42	-	3
Jun-26 70.00	1.56	-	-	-	25.57	0.24	-	8
Sep-26 56.00	7.62	-	-	-	27.49	0.65	-	1
Sep-26 60.00	5.58	-	-	-	27.15	0.54	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 52.00	0.01	-	-	-	34.81	-0.01	-	6
Nov-25 56.00	0.26	-	-	-	33.03	-0.15	-	3
Dec-25 48.00	0.03	-	-	-	30.04	-0.01	-	5
Dec-25 49.00	0.05	-	-	-	29.73	-0.02	-	5
Dec-25 50.00	0.08	-	-	-	29.42	-0.03	-	5
Dec-25 52.00	0.19	-	-	-	28.80	-0.07	-	5
Dec-25 54.00	0.42	-	-	-	28.18	-0.14	-	6
Dec-25 56.00	0.82	-	-	-	27.56	-0.25	-	5
Dec-25 58.00	1.48	-	-	-	26.94	-0.39	-	10
Jan-26 60.00	2.95	-	-	-	25.46	-0.52	-	5
Mar-26 50.00	0.75	-	-	-	28.54	-0.13	-	5
Mar-26 52.00	1.12	-	-	-	28.15	-0.19	-	5
Mar-26 60.00	4.04	-	-	-	26.64	-0.49	-	5
Jun-26 50.00	1.39	-	-	-	28.02	-0.18	-	1
Jun-26 56.00	3.22	-	-	-	27.28	-0.34	-	1
Sep-26 54.00	3.60	-	-	-	27.69	-0.32	-	2
Sep-26 60.00	6.51	-	-	-	27.16	-0.48	-	6
Sep-26 64.00	8.96	-	-	-	26.98	-0.59	-	2
Sep-26 66.00	10.30	-	-	-	26.89	-0.64	-	6

	Previous Close	3.94		11/11/25
	MAPFRE Close	3.95		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.50	0.45	0.47	0.47	0.47	20.95	1.00	3	-
Nov-25 4.00	0.03	-	-	-	20.10	0.37	-	10
Nov-25 4.20	-	-	-	-	19.73	0.03	-	20
Dec-25 2.90	1.05	-	-	-	26.35	1.00	-	3
Dec-25 3.10	0.85	-	-	-	25.94	1.00	-	40
Dec-25 3.30	0.65	-	-	-	25.54	1.00	-	20
Dec-25 3.40	0.55	-	-	-	25.33	1.00	-	8
Dec-25 3.50	0.45	-	-	-	25.13	0.98	-	5
Dec-25 3.60	0.36	-	-	-	24.93	0.94	-	790
Dec-25 3.70	0.27	-	-	-	24.73	0.86	-	35
Dec-25 3.80	0.19	-	-	-	24.52	0.73	-	1
Dec-25 3.90	0.13	-	-	-	24.32	0.57	-	20
Dec-25 4.00	0.08	-	-	-	24.11	0.41	-	40
Dec-25 4.10	0.05	-	-	-	23.89	0.28	-	59
Dec-25 4.20	0.03	-	-	-	23.67	0.17	-	50
Mar-26 3.10	0.85	-	-	-	25.71	1.00	-	2
Mar-26 3.30	0.66	-	-	-	25.25	0.96	-	12
Mar-26 3.40	0.57	-	-	-	25.02	0.90	-	20
Mar-26 3.50	0.48	-	-	-	24.80	0.83	-	3
Mar-26 3.60	0.41	-	-	-	24.57	0.75	-	11
Mar-26 3.70	0.34	-	-	-	24.34	0.68	-	13
Mar-26 3.80	0.28	-	-	-	24.11	0.60	-	299
Mar-26 3.90	0.22	-	-	-	23.88	0.53	-	200
Mar-26 4.00	0.18	-	-	-	23.67	0.46	-	67
Jun-26 3.50	0.50	-	-	-	22.26	0.79	-	5
Jun-26 3.60	0.43	-	-	-	22.07	0.73	-	5
Jun-26 3.70	0.36	-	-	-	21.88	0.67	-	5
Jun-26 3.80	0.30	-	-	-	21.70	0.61	-	1
Jun-26 4.00	0.21	-	-	-	21.33	0.48	-	1
Jun-26 4.10	0.17	-	-	-	21.15	0.42	-	20
Jun-26 4.60	0.04	-	-	-	20.27	0.16	-	2
Sep-26 3.90	0.30	-	-	-	22.85	0.54	-	4
Sep-26 4.30	0.15	-	-	-	22.35	0.34	-	5
Sep-26 4.40	0.13	-	-	-	22.22	0.30	-	3
Sep-26 4.50	0.10	-	-	-	22.09	0.25	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	0.01	-	-	-	20.20	-0.12	-	6
Nov-25 3.90	0.03	-	-	-	20.03	-0.34	-	18
Nov-25 4.00	0.08	-	-	-	19.86	-0.64	-	7
Dec-25 2.40	-	-	-	-	22.21	-	-	8
Dec-25 2.50	-	-	-	-	22.01	-	-	13
Dec-25 3.00	-	-	-	-	20.99	-	-	31
Dec-25 3.10	-	-	-	-	20.79	-	-	6
Dec-25 3.20	-	-	-	-	20.59	-	-	3
Dec-25 3.40	-	-	-	-	20.18	-0.02	-	200
Dec-25 3.50	0.01	-	-	-	19.98	-0.05	-	100
Dec-25 3.70	0.03	-	-	-	19.58	-0.21	-	21
Dec-25 3.80	0.06	-	-	-	19.37	-0.35	-	7
Dec-25 3.90	0.10	-	-	-	19.17	-0.51	-	100
Dec-25 4.00	0.16	-	-	-	18.96	-0.67	-	5
Mar-26 2.80	-	-	-	-	21.23	-	-	5
Mar-26 3.10	-	-	-	-	20.55	-0.03	-	6
Mar-26 3.20	0.01	-	-	-	20.32	-0.04	-	5
Mar-26 3.50	0.04	-	-	-	19.64	-0.16	-	1
Mar-26 4.00	0.23	-	-	-	18.51	-0.58	-	150
Mar-26 4.10	0.29	-	-	-	18.31	-0.67	-	150
Jun-26 2.00	-	-	-	-	20.49	-	-	3
Jun-26 3.00	0.01	-	-	-	18.63	-0.04	-	15
Jun-26 3.60	0.11	-	-	-	17.52	-0.31	-	5
Jun-26 4.00	0.31	-	-	-	16.78	-0.62	-	1
Jun-26 4.90	1.08	-	-	-	15.19	-0.98	-	5
Sep-26 1.70	-	-	-	-	23.26	-	-	20
Sep-26 3.60	0.19	-	-	-	20.85	-0.34	-	5
Sep-26 3.70	0.23	-	-	-	20.73	-0.40	-	15

	Previous Close	7.17		11/11/25
	MELIA HOTELS Close	7.24		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.00	-	-	-	-	23.11	-	-	7
Dec-25 5.50	1.75	-	-	-	24.37	1.00	-	21
Dec-25 7.25	0.22	-	-	-	23.15	0.51	-	50
Dec-25 8.00	0.02	-	-	-	22.25	0.09	-	7
Mar-26 7.50	0.31	0.21	0.21	0.21	23.03	0.44	10	25
Sep-26 8.00	0.37	-	-	-	25.10	0.38	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.75	-	-	-	-	22.77	-0.03	-	5
Dec-25 5.50	-	-	-	-	24.34	-	-	1
Dec-25 6.00	-	-	-	-	23.99	-0.01	-	5
Dec-25 6.75	0.05	-	-	-	23.48	-0.16	-	25
Dec-25 7.00	0.11	-	-	-	23.30	-0.31	-	2
Jun-26 8.00	0.95	-	-	-	22.49	-0.68	-	6

	Previous Close	13.23		11/11/25
	MERLIN Close	13.32		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	3.33	-	-	-	25.22	1.00	-	28
Dec-25 12.00	1.33	-	-	-	22.47	0.98	-	16
Dec-25 13.00	0.48	0.32	0.32	0.32	21.09	0.67	4	-
Dec-25 13.50	0.22	-	-	-	20.58	0.39	-	27
Mar-26 6.25	7.07	-	-	-	29.49	1.00	-	1
Mar-26 8.50	4.83	-	-	-	26.84	1.00	-	1
Mar-26 13.00	0.78	-	-	-	21.55	0.58	-	50
Mar-26 13.50	0.54	-	-	-	21.12	0.46	-	14,900
Mar-26 14.00	0.36	0.25	0.25	0.25	20.97	0.34	8	8
Jun-26 11.00	2.38	-	-	-	23.86	0.90	-	6
Jun-26 13.50	0.71	-	-	-	21.38	0.48	-	25
Jun-26 14.00	0.52	-	-	-	21.27	0.39	-	5,000
Jun-26 14.50	0.37	-	-	-	21.15	0.30	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	26.82	-0.01	-	15
Nov-25 12.50	0.02	-	-	-	25.87	-0.06	-	15
Nov-25 14.00	0.70	-	-	-	23.92	-0.89	-	25
Dec-25 8.75	-	-	-	-	27.75	-	-	1
Dec-25 9.00	-	-	-	-	27.41	-	-	500
Dec-25 9.50	-	-	-	-	26.72	-	-	100
Dec-25 9.75	-	-	-	-	26.37	-	-	25
Dec-25 11.00	-	-	-	-	24.65	-0.01	-	1
Dec-25 13.00	0.30	0.29	0.30	0.29	21.90	-0.43	45	47
Dec-25 13.50	0.58	-	-	-	21.39	-0.64	-	1
Jun-26 8.75	0.01	-	-	-	25.03	-0.02	-	1
Jun-26 11.00	0.19	-	-	-	22.67	-0.15	-	514
Jun-26 12.00	0.42	-	-	-	21.62	-0.28	-	12
Jun-26 13.00	0.81	-	-	-	20.57	-0.46	-	13
Jun-26 14.00	1.40	-	-	-	20.08	-0.65	-	2
Sep-26 10.00	0.13	-	-	-	23.67	-0.09	-	1
Dec-27 12.50	1.42	-	-	-	21.62	-0.42	-	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	-	-	-	-	24.65	-0.01	-	1

	Previous Close	26.80		11/11/25
	NATURGY Close	26.46		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.69	-	-	-	23.51	0.68	-	8
Nov-25 27.00	0.18	-	-	-	21.91	0.30	1,830	1,849
Nov-25 28.00	0.02	-	-	-	20.52	0.05	-	8
Dec-25 20.00	6.50	-	-	-	33.46	1.00	-	1
Dec-25 26.00	1.15	-	-	-	25.60	0.61	-	15
Dec-25 27.00	0.63	-	-	-	24.59	0.43	-	158
Dec-25 28.00	0.30	-	-	-	23.84	0.25	-	32
Dec-25 29.00	0.12	-	-	-	23.08	0.12	-	247
Dec-25 30.00	0.04	-	-	-	22.32	0.05	-	12
Jan-26 27.00	0.92	-	-	-	24.65	0.46	-	1
Jan-26 28.00	0.53	-	-	-	23.99	0.32	-	2
Jan-26 30.00	0.14	-	-	-	22.68	0.11	-	1
Mar-26 23.00	3.93	-	-	-	24.75	0.86	-	2
Mar-26 24.00	3.11	-	-	-	23.67	0.79	-	149
Mar-26 25.00	2.36	-	-	-	22.58	0.70	-	3
Mar-26 26.00	1.69	-	-	-	21.50	0.60	-	5
Mar-26 27.00	1.16	-	-	-	20.73	0.48	-	40
Mar-26 28.00	0.75	-	-	-	20.22	0.36	-	30
Mar-26 29.00	0.45	-	-	-	19.72	0.25	-	2
Mar-26 30.00	0.25	-	-	-	19.22	0.16	-	5
Mar-26 32.00	0.06	-	-	-	18.21	0.05	-	2
Jun-26 25.00	2.51	2.65	2.65	2.65	21.65	0.68	1	260
Jun-26 26.00	1.87	-	-	-	20.75	0.59	-	55
Jun-26 27.00	1.35	-	-	-	20.11	0.48	-	75
Jun-26 28.00	0.95	-	-	-	19.68	0.38	-	27
Jun-26 31.00	0.25	-	-	-	18.40	0.14	-	10
Jun-26 32.00	0.15	-	-	-	17.97	0.09	-	1
Sep-26 27.00	1.58	-	-	-	20.74	0.49	-	1,001
Sep-26 29.00	0.87	1.00	1.00	1.00	20.09	0.32	10	20
Dec-26 29.00	1.03	-	-	-	20.53	0.34	-	500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	-	-	-	-	23.67	-0.01	-	1
Nov-25 25.00	0.02	-	-	-	21.85	-0.06	-	58
Nov-25 26.00	0.16	-	-	-	20.02	-0.29	1,830	1,960
Nov-25 27.00	0.66	-	-	-	18.42	-0.74	-	47
Dec-25 17.00	-	-	-	-	31.58	-	-	4
Dec-25 18.50	-	-	-	-	29.62	-	-	1
Dec-25 19.50	-	-	-	-	28.31	-	-	1
Dec-25 20.00	-	-	-	-	27.65	-	-	127
Dec-25 22.00	0.01	-	-	-	25.03	-0.01	-	2
Dec-25 23.00	0.02	-	-	-	23.72	-0.03	-	15
Dec-25 24.00	0.07	-	-	-	22.41	-0.08	-	12
Dec-25 25.00	0.19	-	-	-	21.10	-0.19	-	105
Dec-25 26.00	0.45	-	-	-	19.79	-0.37	-	70
Dec-25 27.00	0.93	-	-	-	18.78	-0.61	-	34
Dec-25 28.00	1.65	-	-	-	18.03	-0.83	-	7
Dec-25 34.00	7.54	-	-	-	13.49	-1.00	-	2
Jan-26 28.00	1.78	-	-	-	18.21	-0.75	-	1
Mar-26 16.50	-	-	-	-	30.37	-	-	1
Mar-26 18.50	0.02	-	-	-	28.20	-0.01	-	3
Mar-26 20.00	0.05	-	-	-	26.58	-0.03	-	246
Mar-26 21.00	0.09	-	-	-	25.50	-0.05	-	118
Mar-26 24.00	0.42	-	-	-	22.25	-0.20	-	507
Mar-26 26.00	0.97	-	-	-	20.08	-0.40	-	1
Mar-26 27.00	1.44	-	-	-	19.31	-0.53	-	10
Jun-26 18.50	0.07	-	-	-	25.92	-0.03	-	1
Jun-26 21.00	0.23	-	-	-	23.68	-0.10	-	50
Jun-26 22.00	0.36	-	-	-	22.79	-0.14	-	10
Jun-26 24.00	0.76	-	-	-	21.00	-0.27	-	8
Jun-26 25.00	1.06	0.99	0.99	0.99	20.11	-0.35	10	24
Jun-26 26.00	1.44	-	-	-	19.21	-0.45	-	2
Jun-26 27.00	1.94	-	-	-	18.57	-0.56	-	10
Sep-26 19.00	0.19	-	-	-	23.99	-0.07	-	25
Sep-26 19.50	0.23	-	-	-	23.63	-0.08	-	25
Sep-26 20.00	0.29	-	-	-	23.27	-0.10	-	25
Sep-26 21.00	0.42	-	-	-	22.55	-0.14	-	26
Sep-26 22.00	0.60	-	-	-	21.83	-0.19	-	25
Sep-26 23.00	0.83	-	-	-	21.11	-0.25	-	25
Sep-26 24.00	1.11	-	-	-	20.40	-0.32	-	2
Sep-26 27.00	2.47	-	-	-	18.45	-0.58	-	1
Mar-27 26.00	2.49	-	-	-	18.78	-0.50	-	190
Sep-27 26.00	3.23	-	-	-	18.70	-0.54	-	95

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

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.08	-	-	-	46.53	0.91	-	5
Mar-26 0.39	0.06	-	-	-	44.70	0.68	-	50

	Previous Close	71.55		11/11/25
	PHARMA MAR Close	72.20		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 86.00	0.01	-	-	-	41.84	0.01	-	3
Dec-25 74.00	3.99	-	-	-	50.14	0.48	-	4
Dec-25 76.00	3.19	-	-	-	50.04	0.41	-	1
Dec-25 78.00	2.56	-	-	-	49.94	0.35	-	1
Dec-25 80.00	2.01	-	-	-	49.83	0.29	-	1
Dec-25 82.00	1.56	-	-	-	49.73	0.24	-	2
Dec-25 88.00	0.69	-	-	-	49.43	0.13	-	1
Dec-25 92.00	0.38	-	-	-	49.22	0.08	-	2
Dec-25 94.00	0.27	-	-	-	49.12	0.06	-	1
Dec-25 96.00	0.20	-	-	-	49.02	0.04	-	2
Dec-25 98.00	0.14	-	-	-	48.92	0.03	-	1
Dec-25 100.00	0.10	-	-	-	48.82	0.02	-	1
Mar-26 76.00	8.38	-	-	-	56.31	0.52	-	1
Mar-26 78.00	7.60	-	-	-	56.24	0.48	-	2
Mar-26 80.00	6.88	-	-	-	56.16	0.45	-	2
Mar-26 82.00	6.30	-	-	-	56.09	0.42	-	1
Mar-26 100.00	2.52	-	-	-	55.42	0.21	-	1
Jun-26 64.00	17.23	-	-	-	58.68	0.70	-	1
Jun-26 68.00	15.13	-	-	-	57.60	0.65	-	1
Jun-26 70.00	14.07	-	-	-	57.07	0.63	-	1
Jun-26 72.00	13.01	-	-	-	56.53	0.60	-	1
Jun-26 76.00	11.46	-	-	-	56.22	0.55	-	1
Jun-26 100.00	4.80	-	-	-	54.55	0.30	-	1
Jun-26 120.00	2.16	-	-	-	53.17	0.16	-	1
Sep-26 34.00	39.69	-	-	-	63.19	0.95	-	1
Sep-26 78.00	12.40	-	-	-	54.49	0.55	-	1
Sep-26 92.00	7.99	-	-	-	53.07	0.41	-	1
Sep-26 120.00	2.98	-	-	-	50.22	0.20	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	-	-	-	-	81.09	-	-	45
Dec-25 22.00	-	-	-	-	80.51	-	-	45
Dec-25 23.00	-	-	-	-	79.93	-	-	15
Dec-25 24.00	-	-	-	-	79.36	-	-	20
Dec-25 25.00	-	-	-	-	78.78	-	-	10
Dec-25 26.00	-	-	-	-	78.20	-	-	15
Dec-25 74.00	5.77	-	-	-	51.45	-0.52	-	1
Dec-25 78.00	8.33	-	-	-	51.25	-0.65	-	4
Dec-25 82.00	11.32	-	-	-	51.04	-0.75	-	1
Dec-25 84.00	12.95	-	-	-	50.94	-0.80	-	3
Mar-26 27.00	0.09	-	-	-	74.86	-0.01	-	5
Mar-26 76.00	11.81	-	-	-	56.98	-0.49	-	3
Mar-26 80.00	14.30	-	-	-	56.83	-0.55	-	1
Mar-26 110.00	38.83	-	-	-	55.72	-0.87	-	1
Jun-26 76.00	14.71	-	-	-	57.32	-0.45	-	1
Jun-26 78.00	15.94	-	-	-	57.18	-0.47	-	1
Sep-26 74.00	15.65	-	-	-	56.09	-0.41	-	2
Sep-26 78.00	18.08	-	-	-	55.68	-0.45	-	1
Sep-26 80.00	19.30	-	-	-	55.48	-0.48	-	1
Sep-26 88.00	24.71	-	-	-	54.67	-0.55	-	3
Sep-26 92.00	27.53	-	-	-	54.26	-0.59	-	1

	Previous Close	14.26		11/11/25
	PUIG Close	14.84		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.50	2.35	-	-	-	35.24	1.00	-	39
Nov-25 14.00	0.90	-	-	-	32.55	0.87	-	5
Nov-25 14.50	0.51	-	-	-	31.65	0.68	-	26
Nov-25 15.00	0.24	-	-	-	30.85	0.43	-	9
Nov-25 15.50	0.08	-	-	-	30.27	0.20	-	2
Nov-25 16.50	-	-	-	-	29.10	0.02	-	5
Nov-25 18.00	-	-	-	-	27.35	-	-	10
Dec-25 10.00	4.86	-	-	-	35.26	1.00	-	2
Dec-25 12.50	2.39	-	-	-	31.78	0.96	-	4
Dec-25 14.00	1.09	-	-	-	29.69	0.75	-	1
Dec-25 14.50	0.75	-	-	-	28.99	0.62	-	5
Dec-25 15.00	0.49	0.35	0.35	0.35	28.40	0.48	10	275
Dec-25 19.00	-	-	-	-	25.53	-	-	1
Mar-26 11.00	4.07	-	-	-	40.36	0.92	-	1
Mar-26 11.50	3.63	-	-	-	39.86	0.89	-	1
Mar-26 14.50	1.52	-	-	-	36.90	0.60	-	70
Mar-26 15.00	1.27	-	-	-	36.52	0.54	-	2
Mar-26 15.50	1.06	-	-	-	36.38	0.48	-	10
Mar-26 16.00	0.87	-	-	-	36.25	0.42	-	3
Mar-26 16.50	0.71	-	-	-	36.11	0.36	-	2
Mar-26 19.00	0.23	-	-	-	35.44	0.15	-	1
Jun-26 13.00	2.63	-	-	-	35.04	0.75	-	17
Jun-26 14.00	2.01	-	-	-	34.41	0.66	-	14
Jun-26 15.00	1.49	-	-	-	33.85	0.55	-	1
Jun-26 16.00	1.09	-	-	-	33.70	0.45	-	12
Jun-26 17.00	0.78	-	-	-	33.54	0.35	-	10
Jun-26 17.50	0.66	-	-	-	33.46	0.31	-	112
Sep-26 11.00	4.19	-	-	-	34.14	0.89	-	1
Sep-26 14.50	1.85	-	-	-	32.41	0.60	-	3
Jun-27 15.50	1.70	-	-	-	27.98	0.52	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	38.45	-	-	1
Nov-25 12.50	-	-	-	-	37.55	-	-	16
Nov-25 13.00	-	-	-	-	36.66	-0.01	-	45
Nov-25 13.50	0.02	-	-	-	35.76	-0.05	-	9
Nov-25 14.00	0.07	-	-	-	34.86	-0.15	-	3
Nov-25 14.50	0.19	-	-	-	33.96	-0.33	-	2
Nov-25 15.00	0.41	-	-	-	33.16	-0.56	-	7
Nov-25 15.50	0.75	-	-	-	32.58	-0.78	-	5
Dec-25 11.50	-	-	-	-	32.98	-0.01	-	2
Dec-25 12.00	0.01	-	-	-	32.29	-0.02	-	305
Dec-25 12.50	0.03	-	-	-	31.59	-0.04	-	30
Dec-25 13.00	0.06	-	-	-	30.89	-0.08	-	1,547
Dec-25 13.50	0.12	-	-	-	30.20	-0.15	-	955
Dec-25 14.00	0.22	-	-	-	29.50	-0.25	-	839
Dec-25 14.50	0.38	-	-	-	28.80	-0.38	-	3
Dec-25 15.00	0.62	-	-	-	28.21	-0.52	-	5
Dec-25 15.50	0.92	-	-	-	27.86	-0.66	-	55
Dec-25 16.00	1.29	1.26	1.26	1.26	27.50	-0.79	4	16
Jan-26 15.00	0.77	-	-	-	28.03	-0.50	-	5
Mar-26 11.50	0.17	-	-	-	37.04	-0.10	-	1
Mar-26 12.00	0.24	-	-	-	36.55	-0.13	-	1
Mar-26 12.50	0.34	-	-	-	36.05	-0.18	-	1
Mar-26 13.00	0.46	-	-	-	35.56	-0.22	-	13
Mar-26 13.50	0.61	-	-	-	35.06	-0.28	-	146
Mar-26 14.00	0.77	-	-	-	34.57	-0.34	-	213
Mar-26 14.50	0.99	-	-	-	34.08	-0.40	-	39
Mar-26 15.00	1.23	-	-	-	33.70	-0.47	-	20
Mar-26 15.50	1.52	-	-	-	33.56	-0.54	-	5
Mar-26 16.00	1.84	-	-	-	33.43	-0.60	-	4
Mar-26 16.50	2.18	-	-	-	33.29	-0.66	-	6
Jun-26 11.50	0.32	-	-	-	33.46	-0.15	-	3
Jun-26 12.00	0.44	-	-	-	33.15	-0.19	-	2,168
Jun-26 13.00	0.74	-	-	-	32.52	-0.28	-	25
Jun-26 13.50	0.91	-	-	-	32.20	-0.33	-	55
Jun-26 14.00	1.14	-	-	-	31.89	-0.39	-	7
Jun-26 14.50	1.37	-	-	-	31.57	-0.44	-	140
Jun-26 15.00	1.64	-	-	-	31.33	-0.50	-	40
Jun-26 16.00	2.27	-	-	-	31.18	-0.60	-	100
Jun-26 16.50	2.61	-	-	-	31.10	-0.65	-	1
Sep-26 12.00	0.57	-	-	-	31.67	-0.21	-	5
Sep-26 12.50	0.72	-	-	-	31.43	-0.25	-	5
Sep-26 13.00	0.89	-	-	-	31.18	-0.29	-	1
Sep-26 13.50	1.09	-	-	-	30.93	-0.34	-	1
Dec-26 12.50	0.80	-	-	-	29.65	-0.25	-	4
Mar-27 16.00	2.62	-	-	-	27.67	-0.55	-	15
Jun-27 16.00	2.87	-	-	-	26.99	-0.55	-	311
Jun-27 21.00	6.77	-	-	-	26.76	-0.83	-	20

	Previous Close	15.28		11/11/25
	REDEIA Close	15.21		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 16.00	0.01	-	-	-	17.65	0.04	-	16
Nov-25 16.50	-	-	-	-	17.58	-	-	3
Nov-25 17.00	-	-	-	-	17.51	-	-	10
Dec-25 15.50	0.23	-	-	-	17.01	0.39	-	5
Dec-25 16.00	0.09	-	-	-	16.97	0.20	-	45
Dec-25 16.50	0.03	-	-	-	16.93	0.08	-	2
Dec-25 17.00	0.01	-	-	-	16.88	0.02	-	48
Dec-25 17.50	-	-	-	-	16.84	0.01	-	23
Dec-25 18.00	-	-	-	-	16.80	-	-	17
Dec-25 18.50	-	-	-	-	16.75	-	-	2
Dec-25 19.50	-	-	-	-	16.66	-	-	1
Dec-25 20.00	-	-	-	-	16.62	-	-	1
Jan-26 16.00	0.15	-	-	-	16.78	0.25	-	1
Mar-26 16.00	0.23	-	-	-	15.24	0.28	-	3
Mar-26 16.50	0.13	-	-	-	15.21	0.18	-	50
Mar-26 17.00	0.07	-	-	-	15.17	0.10	-	2
Mar-26 17.50	0.03	-	-	-	15.14	0.06	-	8
Mar-26 18.00	0.01	-	-	-	15.11	0.03	-	2
Mar-26 18.50	0.01	-	-	-	15.07	0.01	-	10
Mar-26 19.50	-	-	-	-	15.01	-	-	2
Mar-26 20.00	-	-	-	-	14.98	-	-	1
Jun-26 15.50	0.53	-	-	-	14.26	0.45	-	25
Jun-26 16.50	0.23	-	-	-	14.20	0.24	-	60
Jun-26 17.50	0.08	-	-	-	14.13	0.11	-	2
Jun-26 18.00	0.05	-	-	-	14.10	0.07	-	10
Jun-26 18.50	0.03	-	-	-	14.06	0.04	-	1
Jun-26 19.00	0.01	-	-	-	14.03	0.02	-	10
Jun-26 20.00	-	-	-	-	13.97	0.01	-	10
Sep-26 16.00	0.41	-	-	-	14.85	0.36	-	62
Sep-26 17.00	0.18	-	-	-	14.80	0.19	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.50	0.33	-	-	-	14.26	-0.78	-	3
Nov-25 16.00	0.79	-	-	-	14.20	-1.00	-	5
Dec-25 14.00	0.03	-	-	-	18.42	-0.07	-	4
Dec-25 14.50	0.10	-	-	-	18.22	-0.19	-	50
Dec-25 15.00	0.25	-	-	-	18.02	-0.38	-	33
Dec-25 15.50	0.50	-	-	-	17.91	-0.61	-	11
Dec-25 16.00	0.87	-	-	-	17.87	-0.80	-	614
Dec-25 16.50	1.31	-	-	-	17.83	-0.93	-	37
Dec-25 17.00	1.79	-	-	-	17.78	-0.99	-	15
Dec-25 18.00	2.79	-	-	-	17.70	-1.00	-	1
Jan-26 14.50	0.24	0.20	0.20	0.20	18.29	-0.30	1	4
Jan-26 15.00	0.43	-	-	-	18.08	-0.47	-	4
Jan-26 15.50	0.72	-	-	-	17.96	-0.63	-	1
Jan-26 16.00	1.08	-	-	-	17.92	-0.78	-	2
Mar-26 14.00	0.17	0.19	0.19	0.19	16.19	-0.20	1	1
Mar-26 14.50	0.31	-	-	-	16.05	-0.32	-	1
Mar-26 15.00	0.52	-	-	-	15.91	-0.46	-	6
Mar-26 15.50	0.80	-	-	-	15.83	-0.60	-	6
Mar-26 16.00	1.15	-	-	-	15.80	-0.73	-	25
Mar-26 16.50	1.55	-	-	-	15.77	-0.83	-	5
Mar-26 17.00	1.99	-	-	-	15.73	-0.91	-	2
Mar-26 18.00	2.94	-	-	-	15.67	-0.98	-	10
Mar-26 20.00	4.93	-	-	-	15.54	-1.00	-	4
Jun-26 15.00	0.62	-	-	-	14.97	-0.45	-	3
Jun-26 15.50	0.89	-	-	-	14.91	-0.57	-	103
Jun-26 16.00	1.22	-	-	-	14.88	-0.68	-	43
Jun-26 16.50	1.60	-	-	-	14.85	-0.78	-	10
Jun-26 17.00	2.03	-	-	-	14.81	-0.86	-	1
Sep-26 13.00	0.21	-	-	-	14.94	-0.18	-	6
Sep-26 13.50	0.33	-	-	-	14.87	-0.26	-	7
Sep-26 14.00	0.50	-	-	-	14.81	-0.35	-	15
Sep-26 15.00	0.99	-	-	-	14.68	-0.55	-	2
Sep-26 15.50	1.31	-	-	-	14.64	-0.65	-	2
Sep-26 16.00	1.67	-	-	-	14.62	-0.73	-	33
Sep-26 16.50	2.07	-	-	-	14.59	-0.80	-	1
Dec-26 18.00	3.43	-	-	-	14.65	-0.92	-	1
Mar-27 17.00	2.66	-	-	-	14.72	-0.80	-	1
Dec-27 19.00	4.87	-	-	-	14.82	-0.91	-	1
Dec-28 13.00	1.15	-	-	-	16.01	-0.39	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	1.29	-	-	-	17.83	-0.91	-	5
Dec-25 18.00	2.75	-	-	-	17.70	-1.00	-	4

	Previous Close	16.46		11/11/25
	REPSOL Close	16.85		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 16.50	0.37	-	-	-	22.32	0.85	-	105
Nov-25 13.50	3.35	-	-	-	30.45	1.00	-	150
Nov-25 14.00	2.85	-	-	-	29.09	1.00	-	365
Nov-25 14.50	2.35	-	-	-	27.74	1.00	-	35
Nov-25 15.00	1.85	-	-	-	26.38	1.00	-	296
Nov-25 15.50	1.36	-	-	-	25.03	0.98	-	2,677
Nov-25 16.00	0.88	-	-	-	23.67	0.91	-	2,257
Nov-25 16.50	0.46	-	-	-	22.32	0.72	-	18
Nov-25 17.00	0.17	-	-	-	21.17	0.41	-	210
Dec-25 7.00	9.86	-	-	-	46.57	1.00	-	4
Dec-25 8.00	8.86	-	-	-	43.95	1.00	-	19
Dec-25 9.00	7.86	-	-	-	41.34	1.00	-	1
Dec-25 10.50	6.37	-	-	-	37.42	1.00	-	2
Dec-25 11.50	5.37	-	-	-	34.81	1.00	-	204
Dec-25 12.00	4.87	-	-	-	33.51	1.00	-	21,173
Dec-25 12.50	4.37	-	-	-	32.20	1.00	-	306
Dec-25 13.00	3.87	-	-	-	30.89	1.00	-	17,400
Dec-25 13.50	3.38	-	-	-	29.59	0.99	-	101
Dec-25 14.00	2.88	-	-	-	28.28	0.98	-	6,175
Dec-25 14.50	2.40	-	-	-	26.98	0.96	-	349
Dec-25 15.00	1.92	1.88	1.89	1.88	25.67	0.93	2	327
Dec-25 15.50	1.47	1.22	1.22	1.22	24.36	0.87	1	334
Dec-25 16.00	1.05	0.88	0.88	0.88	23.06	0.77	15	270
Dec-25 16.50	0.68	0.68	0.68	0.48	21.75	0.64	17	111
Dec-25 17.00	0.40	0.37	0.37	0.23	20.68	0.47	101	461
Dec-25 17.50	0.20	0.19	0.19	0.19	20.12	0.30	10	30
Dec-25 18.00	0.09	-	-	-	19.57	0.16	-	65
Dec-25 18.50	0.03	-	-	-	19.02	0.07	-	2
Dec-25 19.00	0.01	-	-	-	18.46	0.02	-	5
Jan-26 15.50	1.54	-	-	-	23.73	0.83	-	195
Jan-26 16.00	1.14	0.90	0.90	0.90	22.50	0.75	2	156
Jan-26 16.50	0.79	0.60	0.60	0.60	21.28	0.63	150	151
Mar-26 10.00	6.88	-	-	-	37.05	1.00	-	5
Mar-26 10.50	6.38	-	-	-	35.95	1.00	-	2
Mar-26 11.00	5.88	-	-	-	34.85	1.00	-	3
Mar-26 12.00	4.89	-	-	-	32.65	0.99	-	14
Mar-26 12.50	4.40	-	-	-	31.55	0.99	-	150
Mar-26 13.00	3.91	-	-	-	30.46	0.97	-	289
Mar-26 13.50	3.43	-	-	-	29.36	0.96	-	165
Mar-26 14.00	2.96	-	-	-	28.26	0.93	-	625
Mar-26 14.50	2.51	-	-	-	27.16	0.89	-	100
Mar-26 15.00	2.07	-	-	-	26.06	0.84	-	100
Mar-26 15.50	1.66	-	-	-	24.96	0.77	-	625
Mar-26 16.00	1.29	1.07	1.07	1.07	23.87	0.69	168	482
Mar-26 16.50	0.95	0.83	0.83	0.83	22.77	0.59	56	473
Mar-26 17.00	0.68	0.56	0.56	0.56	21.85	0.48	20	75
Mar-26 18.00	0.31	0.35	0.35	0.24	20.80	0.28	20	155
Jun-26 9.00	7.87	-	-	-	35.54	1.00	-	2
Jun-26 10.00	6.88	-	-	-	33.81	1.00	-	2
Jun-26 11.00	5.88	-	-	-	32.09	1.00	-	90
Jun-26 12.00	4.90	-	-	-	30.37	0.98	-	100
Jun-26 12.50	4.42	-	-	-	29.51	0.97	-	19
Jun-26 13.00	3.94	-	-	-	28.65	0.95	-	377
Jun-26 14.00	3.03	-	-	-	26.93	0.88	-	3,116
Jun-26 14.50	2.60	-	-	-	26.07	0.84	-	30
Jun-26 15.00	2.21	-	-	-	25.21	0.78	-	59
Jun-26 15.50	1.83	-	-	-	24.35	0.71	-	123
Jun-26 16.00	1.50	-	-	-	23.48	0.64	-	200
Jun-26 16.50	1.19	-	-	-	22.62	0.56	-	110
Jun-26 17.50	0.73	-	-	-	21.65	0.41	-	10
Jun-26 18.00	0.55	0.60	0.60	0.60	21.37	0.34	100	400
Sep-26 7.00	9.87	-	-	-	38.69	1.00	-	1
Sep-26 11.50	5.39	-	-	-	31.66	0.99	-	15
Sep-26 12.00	4.90	-	-	-	30.87	0.98	-	25
Sep-26 12.50	4.42	-	-	-	30.09	0.96	-	10
Sep-26 13.00	3.96	-	-	-	29.31	0.93	-	28
Sep-26 14.00	3.08	-	-	-	27.75	0.85	-	4
Sep-26 15.00	2.30	-	-	-	26.18	0.74	-	374
Sep-26 15.50	1.95	-	-	-	25.40	0.68	-	52
Sep-26 16.50	1.34	-	-	-	23.84	0.55	-	4
Sep-26 17.00	1.09	-	-	-	23.20	0.49	-	52
Sep-26 18.00	0.71	0.70	0.71	0.56	22.59	0.36	120	110
Sep-26 19.00	0.44	0.34	0.34	0.34	21.98	0.26	1	1
Sep-26 21.00	0.14	-	-	-	20.75	0.10	-	10
Dec-26 7.00	9.87	-	-	-	36.58	1.00	-	1
Dec-26 10.00	6.87	-	-	-	32.61	1.00	-	208
Dec-26 10.50	6.38	-	-	-	31.94	1.00	-	10
Dec-26 11.00	5.88	-	-	-	31.28	1.00	-	7,513
Dec-26 11.50	5.39	-	-	-	30.62	0.99	-	40
Dec-26 12.00	4.91	-	-	-	29.95	0.97	-	192
Dec-26 12.50	4.44	-	-	-	29.29	0.95	-	25
Dec-26 13.00	3.98	-	-	-	28.63	0.92	-	50
Dec-26 13.50	3.55	-	-	-	27.96	0.88	-	100
Dec-26 14.00	3.14	-	-	-	27.30	0.82	-	19,223
Dec-26 14.50	2.75	-	-	-	26.64	0.77	-	1
Dec-26 15.00	2.40	-	-	-	25.98	0.71	-	2
Dec-26 15.50	2.07	-	-	-	25.31	0.66	-	3,050
Dec-26 16.00	1.77	-	-	-	24.65	0.60	-	2,029
Dec-26 16.50	1.50	-	-	-	23.99	0.54	-	1
Dec-26 17.00	1.24	-	-	-	23.44	0.49	-	75
Dec-26 17.50	1.06	-	-	-	23.15	0.43	-	50
Dec-26 18.00	0.87	-	-	-	22.87	0.38	-	51
Dec-26 19.00	0.59	-	-	-	22.29	0.29	-	1
Mar-27 8.50	8.37	-	-	-	34.03	1.00	-	1
Mar-27 11.50	5.39	-	-	-	30.41	0.99	-	50
Mar-27 13.00	4.00	-	-	-	28.60	0.91	-	22
Mar-27 13.50	3.57	-	-	-	28.00	0.86	-	25
Mar-27 14.00	3.17	-	-	-	27.39	0.82	-	350
Mar-27 14.50	2.79	-	-	-	26.79	0.76	-	5
Mar-27 16.50	1.57	-	-	-	24.38	0.54	-	25
Mar-27 18.00	0.96	-	-	-	23.34	0.39	-	1
Mar-27 18.50	0.82	-	-	-	23.08	0.35	-	5
Mar-27 19.00	0.68	-	-	-	22.81	0.31	-	5
Mar-27 19.50	0.56	-	-	-	22.54	0.27	-	5
Jun-27 10.00	6.88	-	-	-	31.79	1.00	-	15
Jun-27 10.50	6.38	-	-	-	31.23	1.00	-	15
Jun-27 11.00	5.88	-	-	-	30.68	0.99	-	101
Jun-27 11.50	5.40	-	-	-	30.12	0.98	-	75
Jun-27 12.00	4.92	-	-	-	29.57	0.96	-	300
Jun-27 12.50	4.46	-	-	-	29.01	0.93	-	50
Jun-27 13.00	4.03	-	-	-	28.46	0.89	-	117
Jun-27 13.50	3.62	-	-	-	27.91	0.84	-	27
Jun-27 14.00	3.23	-	-	-	27.35	0.79	-	25
Jun-27 14.50	2.88	-	-	-	26.80	0.74	-	5,050
Jun-27 15.00	2.55	-	-	-	26.24	0.68	-	105
Jun-27 15.50	2.24	-	-	-	25.69	0.64	-	50
Jun-27 17.00	1.47	-	-	-	24.11	0.49	-	1,040
Jun-27 17.50	1.28	-	-	-	23.84	0.45	-	25
Sep-27 12.50	4.45	-	-	-	29.15	0.93	-	50
Sep-27 13.00	4.01	-	-	-	28.64	0.89	-	50
Sep-27 18.50	1.01	-	-	-	23.83	0.37	-	3,000
Sep-27 21.00	0.45	-	-	-	22.54	0.21	-	5
Dec-27 10.50	6.38	-	-	-	31.20	1.00	-	19
Dec-27 11.00	5.89	-	-	-	30.72	0.99	-	10,003
Dec-27 11.50	5.40	-	-	-	30.25	0.98	-	16
Dec-27 12.00	4.93	-	-	-	29.77	0.95	-	4
Dec-27 12.50	4.49	-	-	-	29.30	0.91	-	50
Dec-27 13.00	4.06	-	-	-	28.82	0.87	-	30
Dec-27 14.00	3.32	-	-	-	27.87	0.77	-	5,150
Dec-27 14.50	2.99	-	-	-	27.40	0.72	-	2,100
Dec-27 15.00	2.67	-	-	-	26.92	0.67	-	150
Dec-27 15.50	2.40	-	-	-	26.45	0.62	-	100
Dec-27 16.50	1.88	-	-	-	25.50	0.54	-	114
Dec-27 17.00	1.68	-	-	-	25.10	0.50	-	35
Dec-27 17.50	1.49	-	-	-	24.87	0.46	-	1
Mar-28 16.50	1.93	-	-	-	25.84	0.54	-	1
Dec-28 10.00	6.87	-	-	-	32.76	1.00	-	10,000
Dec-28 16.00	2.56	-	-	-	28.84	0.58	-	2,000
Dec-29 8.50	8.37	-	-	-	33.75	1.00	-	2
Dec-29 10.00	6.88	-	-	-	33.01	1.00	-	210
Dec-29 11.50	5.44	-	-	-	32.26	0.96	-	1
Dec-29 12.00	5.00	-	-	-	32.02	0.91	-	1
Dec-29 12.50	4.62	-	-	-	31.77	0.86	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	34.38	-	-	1
Nov-25 12.50	-	-	-	-	33.03	-	-	6
Nov-25 13.00	-	-	-	-	31.67	-	-	10
Nov-25 13.50	-	-	-	-	30.32	-	-	25
Nov-25 14.00	-	-	-	-	28.96	-	-	24
Nov-25 14.50	-	-	-	-	27.61	-	-	16
Nov-25 15.00	-	-	-	-	26.25	-	-	72
Nov-25 15.50	0.01	0.04	0.04	0.04	24.90	-0.02	5	24
Nov-25 16.00	0.03	0.06	0.09	0.06	23.54	-0.09	13	51
Nov-25 16.50	0.11	-	-	-	22.19	-0.28	-	34
Nov-25 17.00	0.32	0.49	0.49	0.49	21.04	-0.59	1	11
Dec-25 7.00	-	-	-	-	45.58	-	-	765
Dec-25 7.75	-	-	-	-	43.62	-	-	10
Dec-25 8.00	-	-	-	-	42.96	-	-	66
Dec-25 8.50	-	-	-	-	41.66	-	-	43
Dec-25 9.00	-	-	-	-	40.35	-	-	157
Dec-25 9.25	-	-	-	-	39.70	-	-	204
Dec-25 9.50	-	-	-	-	39.05	-	-	30
Dec-25 9.75	-	-	-	-	38.39	-	-	822
Dec-25 10.00	-	-	-	-	37.74	-	-	10,653
Dec-25 10.50	-	-	-	-	36.43	-	-	22,551
Dec-25 11.00	-	-	-	-	35.13	-	-	41,984
Dec-25 11.50	-	-	-	-	33.82	-	-	5,268
Dec-25 12.00	-	-	-	-	32.52	-	-	13,774
Dec-25 12.50	-	-	-	-	31.21	-	-	15,209
Dec-25 13.00	-	-	-	-	29.90	-	-	549
Dec-25 13.50	-	-	-	-	28.60	-0.01	-	5,169
Dec-25 14.00	0.01	-	-	-	27.29	-0.02	-	56
Dec-25 14.50	0.02	-	-	-	25.99	-0.03	-	207
Dec-25 15.00	0.04	0.08	0.08	0.08	24.68	-0.06	1	47
Dec-25 15.50	0.08	-	-	-	23.37	-0.12	-	14
Dec-25 16.00	0.16	0.18	0.18	0.18	22.07	-0.22	5	59
Dec-25 16.50	0.28	0.34	0.40	0.30	20.76	-0.36	25	15
Dec-25 17.00	0.50	0.54	0.65	0.54	19.69	-0.54	8	19
Dec-25 17.50	0.81	-	-	-	19.13	-0.72	-	12
Dec-25 18.00	1.21	-	-	-	18.58	-0.86	-	10
Jan-26 12.00	-	-	-	-	30.44	-0.01	-	1
Jan-26 12.50	0.01	-	-	-	29.21	-0.01	-	5
Jan-26 13.00	0.02	-	-	-	27.98	-0.02	-	4
Jan-26 14.50	0.09	-	-	-	24.30	-0.11	-	1
Jan-26 17.00	0.87	-	-	-	18.40	-0.66	-	4
Mar-26 7.50	-	-	-	-	39.50	-	-	8
Mar-26 7.75	-	-	-	-	38.95	-	-	3
Mar-26 8.00	-	-	-	-	38.40	-	-	3
Mar-26 8.50	-	-	-	-	37.30	-	-	10
Mar-26 8.75	-	-	-	-	36.75	-	-	7
Mar-26 9.00	-	-	-	-	36.20	-	-	62
Mar-26 9.25	-	-	-	-	35.65	-	-	172
Mar-26 9.50	-	-	-	-	35.10	-	-	2
Mar-26 9.75	-	-	-	-	34.55	-	-	7
Mar-26 10.00	0.01	-	-	-	34.01	-0.01	-	522
Mar-26 10.50	0.01	-	-	-	32.91	-0.01	-	707
Mar-26 11.00	0.02	-	-	-	31.81	-0.01	-	5,463
Mar-26 11.50	0.02	-	-	-	30.71	-0.02	-	485
Mar-26 12.00	0.04	-	-	-	29.61	-0.03	-	161
Mar-26 12.50	0.06	-	-	-	28.51	-0.04	-	183
Mar-26 13.00	0.08	-	-	-	27.42	-0.06	-	28
Mar-26 13.50	0.12	-	-	-	26.32	-0.09	-	44
Mar-26 14.00	0.17	-	-	-	25.22	-0.13	-	118
Mar-26 14.50	0.23	-	-	-	24.12	-0.17	-	10
Mar-26 15.00	0.32	-	-	-	23.02	-0.23	-	104
Mar-26 15.50	0.45	-	-	-	21.92	-0.30	-	100
Mar-26 16.00	0.60	-	-	-	20.83	-0.39	-	101
Mar-26 17.00	1.06	-	-	-	18.81	-0.60	-	100
Mar-26 18.00	1.76	1.96	1.96	1.96	17.76	-0.80	5	5
Mar-26 18.50	2.18	-	-	-	17.23	-0.88	-	1
Jun-26 8.25	0.01	-	-	-	35.19	-	-	25
Jun-26 9.25	0.01	-	-	-	33.47	-0.01	-	20
Jun-26 9.75	0.02	-	-	-	32.60	-0.01	-	2
Jun-26 10.00	0.03	-	-	-	32.17	-0.02	-	5,610
Jun-26 10.50	0.04	-	-	-	31.31	-0.02	-	3,072
Jun-26 11.00	0.05	-	-	-	30.45	-0.03	-	8,958
Jun-26 11.50	0.08	-	-	-	29.59	-0.05	-	110
Jun-26 12.00	0.11	-	-	-	28.73	-0.06	-	15,311
Jun-26 12.50	0.15	-	-	-	27.87	-0.08	-	399
Jun-26 13.00	0.19	-	-	-	27.01	-0.11	-	323
Jun-26 14.00	0.33	-	-	-	25.29	-0.17	-	112
Jun-26 14.50	0.43	-	-	-	24.43	-0.22	-	104
Jun-26 15.00	0.55	-	-	-	23.57	-0.27	-	210
Jun-26 15.50	0.69	-	-	-	22.71	-0.33	-	100
Jun-26 16.00	0.86	-	-	-	21.84	-0.40	-	100
Jun-26 16.50	1.07	1.14	1.14	1.14	20.98	-0.47	100	201
Jun-26 17.00	1.31	1.39	1.39	1.39	20.30	-0.55	200	300
Jun-26 18.00	1.97	2.03	2.03	2.03	19.73	-0.70	100	100
Jun-26 21.00	4.59	-	-	-	18.01	-0.98	-	1
Sep-26 6.75	-	-	-	-	35.69	-	-	2
Sep-26 10.50	0.09	-	-	-	29.83	-0.05	-	5
Sep-26 11.50	0.17	-	-	-	28.27	-0.08	-	51
Sep-26 12.00	0.22	-	-	-	27.48	-0.10	-	225
Sep-26 12.50	0.28	-	-	-	26.70	-0.13	-	75
Sep-26 13.00	0.35	-	-	-	25.92	-0.16	-	5
Sep-26 13.50	0.45	-	-	-	25.14	-0.19	-	1
Sep-26 14.00	0.55	-	-	-	24.36	-0.24	-	40
Sep-26 15.00	0.83	0.90	0.90	0.90	22.79	-0.33	10	11
Sep-26 16.00	1.21	-	-	-	21.23	-0.46	-	10
Sep-26 16.50	1.44	1.52	1.52	1.50	20.45	-0.52	200	200
Sep-26 17.00	1.72	1.79	1.79	1.78	19.81	-0.59	300	300
Sep-26 17.50	2.03	2.10	2.10	2.10	19.51	-0.66	300	300
Dec-26 8.00	0.03	-	-	-	32.47	-0.01	-	9,500
Dec-26 8.75	0.05	-	-	-	31.47	-0.02	-	1
Dec-26 9.00	0.05	-	-	-	31.14	-0.02	-	13,015
Dec-26 9.50	0.08	-	-	-	30.48	-0.03	-	750
Dec-26 10.00	0.10	-	-	-	29.82	-0.05	-	34,060
Dec-26 10.50	0.14	-	-	-	29.15	-0.06	-	1,000
Dec-26 11.00	0.18	-	-	-	28.49	-0.08	-	15,621
Dec-26 11.50	0.23	-	-	-	27.83	-0.10	-	3,187
Dec-26 12.00	0.30	-	-	-	27.16	-0.12	-	15,760
Dec-26 12.50	0.37	-	-	-	26.50	-0.14	-	110
Dec-26 13.00	0.47	-	-	-	25.84	-0.18	-	12,000
Dec-26 13.50	0.57	-	-	-	25.17	-0.21	-	1
Dec-26 14.00	0.69	-	-	-	24.51	-0.25	-	11,025
Dec-26 14.50	0.83	-	-	-	23.85	-0.29	-	24
Dec-26 15.00	1.00	-	-	-	23.19	-0.34	-	4,000
Dec-26 16.00	1.39	-	-	-	21.86	-0.45	-	2,000
Dec-26 19.50	3.69	-	-	-	19.22	-0.82	-	5
Mar-27 7.25	0.02	-	-	-	31.91	-0.01	-	4
Mar-27 8.00	0.05	-	-	-	31.01	-0.02	-	1
Mar-27 10.00	0.16	-	-	-	28.59	-0.06	-	245
Mar-27 11.50	0.33	-	-	-	26.78	-0.12	-	216
Mar-27 12.00	0.41	-	-	-	26.18	-0.15	-	210
Mar-27 12.50	0.51	-	-	-	25.57	-0.18	-	401
Mar-27 13.50	0.75	-	-	-	24.37	-0.25	-	4
Mar-27 14.00	0.89	-	-	-	23.76	-0.29	-	75
Mar-27 14.50	1.05	-	-	-	23.16	-0.33	-	100
Mar-27 15.00	1.24	-	-	-	22.56	-0.38	-	50
Mar-27 15.50	1.44	-	-	-	21.95	-0.43	-	26
Mar-27 16.00	1.67	-	-	-	21.35	-0.48	-	75
Mar-27 16.50	1.91	-	-	-	20.75	-0.53	-	25
Mar-27 17.00	2.21	-	-	-	20.25	-0.59	-	75
Jun-27 8.00	0.06	-	-	-	29.91	-0.02	-	25,000
Jun-27 9.50	0.15	-	-	-	28.25	-0.05	-	40
Jun-27 10.50	0.24	-	-	-	27.14	-0.09	-	2
Jun-27 11.50	0.38	-	-	-	26.03	-0.13	-	80
Jun-27 12.00	0.47	-	-	-	25.48	-0.16	-	210
Jun-27 12.50	0.57	-	-	-	24.92	-0.19	-	200
Jun-27 13.00	0.68	-	-	-	24.37	-0.22	-	5,025
Jun-27 13.50	0.82	-	-	-	23.82	-0.25	-	183
Jun-27 14.00	0.96	-	-	-	23.26	-0.29	-	38
Jun-27 16.00	1.76	-	-	-	21.05	-0.47	-	25
Sep-27 10.50	0.33	-	-	-	26.60	-0.11	-	100
Sep-27 11.00	0.40	-	-	-	26.08	-0.13	-	100
Sep-27 11.50	0.50	-	-	-	25.57	-0.16	-	100
Sep-27 12.00	0.61	-	-	-	25.06	-0.18	-	104
Sep-27 14.00	1.18	-	-	-	23.00	-0.33	-	25
Sep-27 14.50	1.37	-	-	-	22.48	-0.37	-	270
Dec-27 7.75	0.08	-	-	-	28.20	-0.03	-	234
Dec-27 8.00	0.09	-	-	-	27.96	-0.03	-	23,000
Dec-27 8.50	0.12	-	-	-	27.49	-0.04	-	8,000
Dec-27 9.00	0.17	-	-	-	27.01	-0.06	-	7,000
Dec-27 9.75	0.24	-	-	-	26.30	-0.08	-	40
Dec-27 10.00	0.28	-	-	-	26.06	-0.09	-	10,998
Dec-27 10.50	0.35	-	-	-	25.59	-0.11	-	12,938
Dec-27 11.00	0.42	-	-	-	25.11	-0.13	-	27,629
Dec-27 12.00	0.63	-	-	-	24.16	-0.19	-	1
Dec-27 13.00	0.89	-	-	-	23.21	-0.25	-	231
Dec-27 14.00	1.22	-	-	-	22.26	-0.32	-	15,000
Dec-27 14.50	1.40	-	-	-	21.79	-0.37	-	3
Dec-27 15.00	1.60	-	-	-	21.31	-0.41	-	7,001
Dec-27 20.00	4.82	-	-	-	18.12	-0.82	-	2
Dec-28 9.00	0.37	-	-	-	26.79	-0.10	-	40,500
Dec-28 10.00	0.56	-	-	-	26.14	-0.14	-	10,000
Dec-28 11.50	0.94	-	-	-	25.16	-0.21	-	1,000
Dec-28 15.00	2.32	-	-	-	22.87	-0.43	-	28,500
Jun-29 11.00	1.00	-	-	-	25.97	-0.20	-	140
Dec-29 7.75	0.36	-	-	-	27.67	-0.08	-	30,000
Dec-29 8.00	0.41	-	-	-	27.55	-0.09	-	17,000
Dec-29 11.00	1.18	-	-	-	26.06	-0.22	-	20,000
Dec-29 11.50	1.34	-	-	-	25.81	-0.25	-	17,000
Dec-29 12.50	1.74	-	-	-	25.32	-0.30	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	3.35	-	-	-	30.45	1.00	-	20
Nov-25 14.00	2.85	-	-	-	29.09	1.00	-	15
Nov-25 14.50	2.35	-	-	-	27.74	1.00	-	1
Nov-25 15.00	1.85	-	-	-	26.38	1.00	-	20
Nov-25 16.00	0.88	-	-	-	23.67	0.91	-	10
Dec-25 9.50	7.36	-	-	-	40.04	1.00	-	2
Dec-25 10.00	6.87	-	-	-	38.73	1.00	-	7
Dec-25 14.00	2.88	-	-	-	28.28	0.98	-	7
Dec-25 14.50	2.40	-	-	-	26.98	0.96	-	11
Dec-25 15.00	1.92	-	-	-	25.67	0.93	-	10
Dec-25 15.50	1.47	-	-	-	24.36	0.87	-	3,029
Jan-26 14.50	2.02	-	-	-	26.18	0.87	-	150
Jan-26 15.00	1.59	-	-	-	24.96	0.81	-	150
Jan-26 15.50	1.19	-	-	-	23.73	0.73	-	150
Jan-26 16.00	0.84	-	-	-	22.50	0.62	-	150
Mar-26 9.00	7.41	-	-	-	39.24	0.99	-	11
Mar-26 9.50	6.92	-	-	-	38.14	0.99	-	1
Mar-26 10.00	6.43	-	-	-	37.05	0.98	-	2
Mar-26 11.00	5.45	-	-	-	34.85	0.97	-	7
Mar-26 14.00	2.67	-	-	-	28.26	0.85	-	51
Mar-26 14.50	2.26	-	-	-	27.16	0.80	-	1
Mar-26 16.00	1.16	-	-	-	23.87	0.60	-	10
Mar-26 17.00	0.62	-	-	-	21.85	0.43	-	1
Jun-26 14.00	2.90	-	-	-	26.93	0.81	-	1
Jun-26 14.50	2.50	-	-	-	26.07	0.76	-	1
Jun-26 15.00	2.13	-	-	-	25.21	0.72	-	1
Jun-26 16.00	1.46	-	-	-	23.48	0.60	-	3
Sep-26 14.00	2.77	-	-	-	27.75	0.74	-	1
Sep-26 14.50	2.41	-	-	-	26.97	0.69	-	1
Dec-26 17.00	1.22	-	-	-	23.44	0.46	-	7
Dec-27 12.00	4.31	-	-	-	29.77	0.76	-	15,000
Dec-27 16.00	2.02	-	-	-	25.97	0.52	-	7
Dec-28 15.25	2.76	-	-	-	29.33	0.55	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.00	-	-	-	-	28.96	-	-	50
Nov-25 14.50	-	-	-	-	27.61	-	-	20
Nov-25 15.50	0.01	-	-	-	24.90	-0.02	-	10
Dec-25 9.00	-	-	-	-	40.35	-	-	50
Dec-25 9.50	-	-	-	-	39.05	-	-	1
Dec-25 11.00	-	-	-	-	35.13	-	-	20
Dec-25 11.50	-	-	-	-	33.82	-	-	3,009
Dec-25 13.00	-	-	-	-	29.90	-	-	1
Dec-25 13.50	-	-	-	-	28.60	-0.01	-	370
Dec-25 14.00	0.01	-	-	-	27.29	-0.02	-	10
Dec-25 15.50	0.08	-	-	-	23.37	-0.12	-	10
Dec-25 16.00	0.16	-	-	-	22.07	-0.22	-	25
Dec-25 16.50	0.28	-	-	-	20.76	-0.35	-	25
Dec-25 17.50	0.80	-	-	-	19.13	-0.71	-	2
Jan-26 15.50	0.25	-	-	-	21.85	-0.26	-	3
Mar-26 9.50	-	-	-	-	35.10	-	-	2
Mar-26 9.75	-	-	-	-	34.55	-	-	1
Mar-26 11.00	0.02	-	-	-	31.81	-0.01	-	7
Mar-26 13.50	0.12	-	-	-	26.32	-0.09	-	30
Mar-26 15.50	0.44	-	-	-	21.92	-0.30	-	1
Mar-26 16.00	0.59	-	-	-	20.83	-0.38	-	1
Jun-26 12.00	0.11	-	-	-	28.73	-0.06	-	13
Jun-26 13.00	0.19	-	-	-	27.01	-0.11	-	20
Jun-26 14.00	0.33	-	-	-	25.29	-0.17	-	50
Jun-26 15.00	0.54	-	-	-	23.57	-0.26	-	1
Jun-26 15.50	0.68	0.70	0.70	0.70	22.71	-0.32	3	3
Sep-26 11.00	0.13	-	-	-	29.05	-0.06	-	1,200
Sep-26 16.50	1.42	-	-	-	20.45	-0.51	-	3
Dec-26 10.00	0.10	-	-	-	29.82	-0.04	-	7
Dec-26 11.00	0.18	-	-	-	28.49	-0.07	-	1
Mar-27 11.50	0.33	-	-	-	26.78	-0.12	-	1
Dec-28 15.25	2.39	-	-	-	22.71	-0.41	-	750

	Previous Close	3.74		11/11/25
	SACYR Close	3.78		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.68	-	-	-	18.24	1.00	-	20
Dec-25 3.20	0.58	-	-	-	18.19	1.00	-	10
Dec-25 3.30	0.48	-	-	-	18.15	0.99	-	10
Mar-26 3.10	0.69	-	-	-	18.62	0.99	-	5
Mar-26 3.30	0.49	-	-	-	18.53	0.94	-	10
Mar-26 3.50	0.32	-	-	-	18.44	0.81	-	10
Mar-26 3.60	0.25	-	-	-	18.40	0.71	-	10
Jun-26 3.20	0.60	-	-	-	19.22	0.92	-	10
Jun-26 3.70	0.25	-	-	-	19.00	0.57	-	10
Jun-26 3.80	0.20	-	-	-	18.97	0.50	-	10
Sep-26 2.30	1.48	-	-	-	20.43	1.00	-	6
Sep-26 4.00	0.17	-	-	-	19.76	0.40	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	0.06	-	-	-	17.11	-0.58	-	1
Dec-25 3.00	-	-	-	-	19.17	-	-	10
Dec-25 3.80	0.10	-	-	-	18.82	-0.52	-	6
Jun-26 3.60	0.16	-	-	-	20.09	-0.37	-	10

	Previous Close	9.17		11/11/25
	SANTANDER Close	9.31		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 7.50	1.81	-	-	-	40.04	1.00	-	10
Nov-25 7.75	1.56	-	-	-	38.48	1.00	-	15
Nov-25 8.00	1.31	-	-	-	36.93	0.99	-	156
Nov-25 8.25	1.07	-	-	-	35.37	0.98	-	5
Nov-25 8.50	0.82	0.80	0.80	0.80	33.81	0.95	25	71
Nov-25 8.75	0.59	0.57	0.57	0.55	32.25	0.88	103	24
Nov-25 9.00	0.38	-	-	-	30.70	0.76	-	41
Nov-25 9.25	0.21	-	-	-	29.14	0.57	-	512
Nov-25 10.00	0.01	-	-	-	28.23	0.07	-	23
Dec-25 4.20	5.12	-	-	-	57.26	1.00	-	1
Dec-25 6.25	3.07	-	-	-	45.14	1.00	-	20
Dec-25 7.00	2.33	-	-	-	40.71	0.99	-	60
Dec-25 7.50	1.84	-	-	-	37.76	0.97	-	3
Dec-25 7.75	1.60	-	-	-	36.28	0.95	-	3
Dec-25 8.00	1.36	-	-	-	34.80	0.92	-	50,090
Dec-25 8.25	1.14	-	-	-	33.33	0.88	-	1,758
Dec-25 8.50	0.92	0.89	0.89	0.89	31.85	0.83	1	15,185
Dec-25 8.75	0.72	0.65	0.65	0.65	30.37	0.76	1	27
Dec-25 9.00	0.53	-	-	-	28.90	0.67	-	732
Dec-25 9.25	0.37	-	-	-	27.42	0.56	-	51
Dec-25 9.50	0.25	-	-	-	26.91	0.43	-	15
Dec-25 9.75	0.16	-	-	-	26.71	0.32	-	10
Dec-25 10.00	0.10	-	-	-	26.50	0.22	-	11
Jan-26 7.75	1.65	1.50	1.50	1.50	34.79	0.91	2	-
Jan-26 9.50	0.34	-	-	-	25.81	0.46	-	1
Mar-26 3.60	5.73	-	-	-	52.18	1.00	-	1
Mar-26 5.00	4.35	-	-	-	46.17	0.99	-	10
Mar-26 5.50	3.86	-	-	-	44.02	0.99	-	17
Mar-26 5.75	3.62	-	-	-	42.94	0.98	-	15
Mar-26 6.00	3.38	-	-	-	41.87	0.97	-	28
Mar-26 6.25	3.14	-	-	-	40.79	0.96	-	31
Mar-26 6.50	2.90	-	-	-	39.72	0.95	-	35
Mar-26 6.75	2.67	-	-	-	38.65	0.94	-	300
Mar-26 7.00	2.44	-	-	-	37.57	0.92	-	7,670
Mar-26 7.25	2.21	-	-	-	36.50	0.90	-	150
Mar-26 7.50	2.00	-	-	-	35.42	0.88	-	58
Mar-26 7.75	1.78	-	-	-	34.35	0.85	-	10
Mar-26 8.00	1.57	-	-	-	33.27	0.81	-	578
Mar-26 8.25	1.37	-	-	-	32.20	0.78	-	163
Mar-26 8.50	1.18	-	-	-	31.13	0.73	-	1,486
Mar-26 8.75	1.00	-	-	-	30.05	0.68	-	14
Mar-26 9.00	0.84	-	-	-	28.98	0.63	-	10
Mar-26 9.25	0.68	-	-	-	27.90	0.56	-	1
Mar-26 9.50	0.56	0.50	0.50	0.50	27.50	0.50	3	3
Mar-26 9.75	0.45	-	-	-	27.30	0.44	-	25
Mar-26 10.00	0.36	-	-	-	27.11	0.38	40,000	42,000
Mar-26 11.00	0.13	-	-	-	26.32	0.17	-	10
Jun-26 3.10	6.24	-	-	-	49.49	1.00	-	3
Jun-26 4.80	4.56	-	-	-	43.71	0.99	-	25
Jun-26 5.00	4.37	-	-	-	43.03	0.99	-	125
Jun-26 5.50	3.89	-	-	-	41.33	0.97	-	3,750
Jun-26 6.00	3.42	-	-	-	39.63	0.96	-	5
Jun-26 6.25	3.19	-	-	-	38.78	0.94	-	3,736
Jun-26 6.50	2.96	-	-	-	37.93	0.93	-	260
Jun-26 6.75	2.74	-	-	-	37.08	0.91	-	10,000
Jun-26 7.00	2.52	-	-	-	36.22	0.89	-	91
Jun-26 7.25	2.30	-	-	-	35.37	0.87	-	81
Jun-26 7.50	2.09	-	-	-	34.52	0.84	-	30
Jun-26 7.75	1.89	-	-	-	33.67	0.81	-	30
Jun-26 8.00	1.70	-	-	-	32.82	0.78	-	22,548
Jun-26 8.25	1.51	-	-	-	31.97	0.74	-	1
Jun-26 8.50	1.33	-	-	-	31.12	0.71	-	141
Jun-26 8.75	1.16	-	-	-	30.27	0.66	-	13
Jun-26 9.00	1.01	-	-	-	29.42	0.62	-	330
Jun-26 9.25	0.86	-	-	-	28.57	0.57	-	15,035
Jun-26 9.50	0.74	-	-	-	28.21	0.52	-	7
Jun-26 9.75	0.62	-	-	-	27.99	0.47	-	40
Jun-26 10.00	0.53	-	-	-	27.78	0.42	-	5
Sep-26 4.60	4.76	-	-	-	42.18	0.99	-	25
Sep-26 4.70	4.67	-	-	-	41.89	0.99	-	50
Sep-26 4.80	4.57	-	-	-	41.60	0.98	-	25
Sep-26 4.90	4.48	-	-	-	41.31	0.98	-	25
Sep-26 5.00	4.38	-	-	-	41.02	0.98	-	25
Sep-26 5.75	3.68	-	-	-	38.84	0.95	-	1
Sep-26 6.00	3.45	-	-	-	38.12	0.94	-	2
Sep-26 6.25	3.23	-	-	-	37.39	0.92	-	5
Sep-26 6.50	3.01	-	-	-	36.67	0.90	-	16
Sep-26 7.75	2.00	-	-	-	33.04	0.79	-	122
Sep-26 8.00	1.82	-	-	-	32.32	0.75	-	130
Sep-26 9.00	1.16	-	-	-	29.42	0.61	-	1
Sep-26 9.25	1.01	-	-	-	28.69	0.57	-	1
Sep-26 9.50	0.90	-	-	-	28.34	0.53	-	3
Sep-26 9.75	0.79	-	-	-	28.09	0.49	-	5,005
Sep-26 10.00	0.69	-	-	-	27.85	0.45	-	4
Sep-26 10.50	0.52	-	-	-	27.37	0.37	-	3
Dec-26 3.00	6.34	-	-	-	45.38	1.00	-	1
Dec-26 4.00	5.35	-	-	-	42.80	0.99	-	100
Dec-26 4.40	4.96	-	-	-	41.77	0.99	-	50
Dec-26 4.50	4.86	-	-	-	41.51	0.99	-	1
Dec-26 4.60	4.77	-	-	-	41.25	0.98	-	82
Dec-26 4.70	4.67	-	-	-	40.99	0.98	-	50
Dec-26 4.80	4.58	-	-	-	40.73	0.98	-	15,050
Dec-26 4.90	4.48	-	-	-	40.48	0.98	-	50
Dec-26 5.00	4.39	-	-	-	40.22	0.97	-	10,029
Dec-26 5.25	4.15	-	-	-	39.57	0.96	-	25
Dec-26 5.75	3.70	-	-	-	38.29	0.94	-	6
Dec-26 6.00	3.48	-	-	-	37.64	0.93	-	7
Dec-26 6.50	3.05	-	-	-	36.35	0.89	-	5
Dec-26 7.50	2.26	-	-	-	33.77	0.80	-	10
Dec-26 7.75	2.08	-	-	-	33.13	0.77	-	5
Dec-26 8.00	1.90	-	-	-	32.48	0.74	-	10,000
Dec-26 8.25	1.73	-	-	-	31.84	0.71	-	100
Dec-26 8.75	1.42	-	-	-	30.55	0.64	-	4
Dec-26 9.00	1.27	-	-	-	29.91	0.61	-	3
Mar-27 4.50	4.87	-	-	-	40.44	0.98	-	25
Mar-27 4.60	4.77	-	-	-	40.20	0.98	-	25
Mar-27 4.70	4.68	-	-	-	39.96	0.98	-	25
Mar-27 4.80	4.59	-	-	-	39.73	0.97	-	50
Mar-27 4.90	4.49	-	-	-	39.49	0.97	-	50
Mar-27 5.00	4.40	-	-	-	39.25	0.97	-	50
Mar-27 5.25	4.17	-	-	-	38.66	0.95	-	25
Mar-27 6.00	3.51	-	-	-	36.89	0.91	-	25
Mar-27 6.25	3.30	-	-	-	36.30	0.89	-	25
Mar-27 7.50	2.34	-	-	-	33.35	0.78	-	1
Mar-27 8.00	1.99	-	-	-	32.16	0.73	-	2
Jun-27 4.70	4.68	-	-	-	39.10	0.98	-	1
Jun-27 6.00	3.52	-	-	-	36.35	0.91	-	25
Jun-27 6.25	3.32	-	-	-	35.82	0.89	-	25
Jun-27 6.50	3.12	-	-	-	35.29	0.87	-	25
Jun-27 6.75	2.92	-	-	-	34.77	0.85	-	25
Jun-27 7.00	2.73	-	-	-	34.24	0.83	-	25
Jun-27 7.25	2.56	-	-	-	33.71	0.80	-	25
Jun-27 7.50	2.38	-	-	-	33.18	0.78	-	10
Jun-27 9.00	1.45	-	-	-	30.01	0.61	-	6,000
Dec-27 2.30	7.03	-	-	-	42.66	1.00	-	65
Dec-27 4.20	5.16	-	-	-	39.19	0.99	-	7,000
Dec-27 4.30	5.06	-	-	-	39.01	0.99	-	1
Dec-27 4.90	4.50	-	-	-	37.91	0.96	-	4
Dec-27 5.00	4.41	-	-	-	37.73	0.96	-	2
Dec-27 5.25	4.19	-	-	-	37.27	0.94	-	3
Dec-27 5.50	3.98	-	-	-	36.82	0.93	-	5
Dec-27 7.00	2.82	-	-	-	34.08	0.81	-	2,545
Dec-27 7.50	2.49	-	-	-	33.16	0.76	-	4
Dec-27 8.00	2.17	-	-	-	32.25	0.72	-	10
Dec-27 8.50	1.88	-	-	-	31.34	0.67	-	2
Dec-27 9.00	1.61	-	-	-	30.42	0.61	-	1
Mar-28 8.75	1.82	-	-	-	31.03	0.64	-	1
Dec-28 5.00	4.45	-	-	-	38.17	0.94	-	1
Dec-28 8.50	2.17	-	-	-	32.79	0.67	-	3,004
Dec-28 9.00	1.94	-	-	-	32.02	0.62	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 7.50	-	-	-	-	40.31	-	-	10
Nov-25 w2 8.25	-	-	-	-	35.77	-	-	10
Nov-25 6.75	-	-	-	-	44.95	-	-	13
Nov-25 7.00	-	-	-	-	43.40	-	-	11
Nov-25 7.25	-	-	-	-	41.84	-	-	26
Nov-25 7.50	-	-	-	-	40.28	-	-	10
Nov-25 7.75	-	-	-	-	38.72	-	-	30
Nov-25 8.00	-	-	-	-	37.17	-0.01	-	7
Nov-25 8.25	-	-	-	-	35.61	-0.02	-	424
Nov-25 8.50	0.01	-	-	-	34.05	-0.05	-	263
Nov-25 8.75	0.03	0.04	0.04	0.04	32.49	-0.12	5	55
Nov-25 9.00	0.07	-	-	-	30.94	-0.25	-	83
Nov-25 9.25	0.15	0.16	0.19	0.16	29.38	-0.44	6	26
Nov-25 10.00	0.70	-	-	-	28.47	-0.93	-	40
Nov-25 w4 8.00	0.01	-	-	-	36.43	-0.02	-	10
Dec-25 2.90	-	-	-	-	64.42	-	-	32
Dec-25 3.00	-	-	-	-	63.83	-	-	110
Dec-25 3.10	-	-	-	-	63.23	-	-	5,010
Dec-25 3.20	-	-	-	-	62.64	-	-	117,500
Dec-25 3.40	-	-	-	-	61.46	-	-	30
Dec-25 3.50	-	-	-	-	60.87	-	-	100
Dec-25 3.60	-	-	-	-	60.28	-	-	103
Dec-25 3.70	-	-	-	-	59.69	-	-	26,003
Dec-25 3.80	-	-	-	-	59.10	-	-	25,081
Dec-25 4.00	-	-	-	-	57.92	-	-	104,954
Dec-25 4.10	-	-	-	-	57.33	-	-	32
Dec-25 4.20	-	-	-	-	56.74	-	-	10,035
Dec-25 4.30	-	-	-	-	56.14	-	-	401
Dec-25 4.40	-	-	-	-	55.55	-	-	20,331
Dec-25 4.50	-	-	-	-	54.96	-	-	5,728
Dec-25 4.60	-	-	-	-	54.37	-	-	334
Dec-25 4.70	-	-	-	-	53.78	-	-	5,005
Dec-25 4.80	-	-	-	-	53.19	-	-	240
Dec-25 4.90	-	-	-	-	52.60	-	-	20
Dec-25 5.00	-	-	-	-	52.01	-	-	6,262
Dec-25 5.25	-	-	-	-	50.53	-	-	15,810
Dec-25 5.50	-	-	-	-	49.05	-	-	15,334
Dec-25 5.75	-	-	-	-	47.58	-	-	426
Dec-25 6.00	-	-	-	-	46.10	-	-	1,692
Dec-25 6.25	-	-	-	-	44.62	-	-	115
Dec-25 6.50	-	-	-	-	43.15	-	-	153
Dec-25 6.75	-	-	-	-	41.67	-0.01	-	45
Dec-25 7.00	0.01	-	-	-	40.19	-0.01	-	5,020
Dec-25 7.25	0.01	-	-	-	38.72	-0.02	-	96
Dec-25 7.50	0.01	-	-	-	37.24	-0.03	-	5,165
Dec-25 7.75	0.02	-	-	-	35.76	-0.05	-	138
Dec-25 8.00	0.04	-	-	-	34.28	-0.07	-	15,080
Dec-25 8.25	0.06	-	-	-	32.81	-0.11	-	17,736
Dec-25 8.50	0.09	-	-	-	31.33	-0.17	-	58
Dec-25 8.75	0.13	-	-	-	29.85	-0.24	-	41
Dec-25 9.00	0.20	-	-	-	28.38	-0.33	-	31
Dec-25 9.25	0.29	-	-	-	26.90	-0.45	-	1
Dec-25 9.50	0.42	0.42	0.42	0.39	26.39	-0.57	3	30
Dec-25 11.50	2.19	-	-	-	24.75	-1.00	-	10
Jan-26 7.25	0.03	-	-	-	36.86	-0.05	-	2
Jan-26 8.50	0.15	-	-	-	29.79	-0.21	-	2
Jan-26 8.75	0.20	-	-	-	28.37	-0.28	-	11
Jan-26 9.25	0.36	0.36	0.40	0.36	25.54	-0.45	9	8
Jan-26 10.00	0.82	-	-	-	24.62	-0.73	-	1
Mar-26 3.30	-	-	-	-	53.21	-	-	2
Mar-26 3.70	-	-	-	-	51.49	-	-	10
Mar-26 3.90	-	-	-	-	50.63	-	-	7
Mar-26 4.00	-	-	-	-	50.20	-	-	2
Mar-26 4.10	-	-	-	-	49.77	-	-	5
Mar-26 4.20	-	-	-	-	49.34	-	-	5
Mar-26 5.00	0.01	-	-	-	45.91	-0.01	-	15,012
Mar-26 5.25	0.01	-	-	-	44.83	-0.01	-	110
Mar-26 5.50	0.01	-	-	-	43.76	-0.01	-	22,616
Mar-26 5.75	0.02	-	-	-	42.68	-0.02	-	868
Mar-26 6.00	0.03	-	-	-	41.61	-0.03	-	10,631
Mar-26 6.25	0.04	-	-	-	40.53	-0.04	-	4
Mar-26 6.50	0.05	-	-	-	39.46	-0.05	-	9
Mar-26 6.75	0.06	-	-	-	38.39	-0.06	-	290
Mar-26 7.00	0.08	-	-	-	37.31	-0.08	-	37
Mar-26 7.25	0.10	-	-	-	36.24	-0.10	-	212
Mar-26 7.50	0.13	-	-	-	35.16	-0.12	-	10,623
Mar-26 7.75	0.16	-	-	-	34.09	-0.15	-	10
Mar-26 8.00	0.21	-	-	-	33.01	-0.18	-	1,112
Mar-26 8.25	0.25	-	-	-	31.94	-0.22	-	40
Mar-26 8.50	0.31	-	-	-	30.87	-0.27	-	287
Mar-26 8.75	0.38	-	-	-	29.79	-0.32	-	30
Mar-26 9.00	0.46	-	-	-	28.72	-0.38	-	21
Mar-26 9.25	0.55	0.56	0.56	0.56	27.64	-0.44	1	1
Mar-26 9.75	0.82	-	-	-	27.04	-0.57	-	3
Mar-26 11.00	1.76	-	-	-	26.06	-0.85	-	1
Jun-26 3.10	-	-	-	-	48.70	-	-	1
Jun-26 3.80	-	-	-	-	46.32	-	-	25,000
Jun-26 4.10	0.01	-	-	-	45.30	-0.01	-	3
Jun-26 4.20	0.01	-	-	-	44.96	-0.01	-	5
Jun-26 4.30	0.01	-	-	-	44.62	-0.01	-	5
Jun-26 4.40	0.01	-	-	-	44.28	-0.01	-	5
Jun-26 4.50	0.01	-	-	-	43.94	-0.01	-	3,751
Jun-26 4.70	0.02	-	-	-	43.26	-0.01	-	5
Jun-26 4.80	0.02	-	-	-	42.92	-0.02	-	6
Jun-26 4.90	0.02	-	-	-	42.58	-0.02	-	5
Jun-26 5.50	0.05	-	-	-	40.54	-0.03	-	17
Jun-26 5.75	0.06	-	-	-	39.69	-0.04	-	116
Jun-26 6.00	0.07	-	-	-	38.84	-0.05	-	2
Jun-26 6.25	0.10	-	-	-	37.99	-0.07	-	3,502
Jun-26 6.50	0.12	-	-	-	37.14	-0.08	-	776
Jun-26 6.75	0.14	-	-	-	36.29	-0.10	-	105
Jun-26 7.00	0.18	-	-	-	35.43	-0.12	-	360
Jun-26 7.25	0.21	-	-	-	34.58	-0.15	-	102
Jun-26 7.50	0.26	-	-	-	33.73	-0.17	-	12,091
Jun-26 7.75	0.31	-	-	-	32.88	-0.20	-	5,790
Jun-26 8.00	0.36	-	-	-	32.03	-0.24	-	8,512
Jun-26 8.50	0.50	-	-	-	30.33	-0.31	-	52
Jun-26 8.75	0.59	-	-	-	29.48	-0.36	-	13
Jun-26 10.50	1.56	-	-	-	26.56	-0.69	-	1
Sep-26 4.00	0.01	-	-	-	42.94	-0.01	-	2
Sep-26 6.00	0.12	-	-	-	37.14	-0.07	-	32,510
Sep-26 6.75	0.21	-	-	-	34.96	-0.12	-	100
Sep-26 7.00	0.25	-	-	-	34.24	-0.14	-	12,505
Sep-26 7.50	0.35	-	-	-	32.79	-0.19	-	10
Sep-26 7.75	0.40	-	-	-	32.06	-0.22	-	10,002
Sep-26 8.00	0.47	-	-	-	31.34	-0.25	-	10,205
Sep-26 8.50	0.62	-	-	-	29.89	-0.32	-	5,000
Sep-26 8.75	0.71	-	-	-	29.16	-0.36	-	8
Sep-26 9.00	0.81	0.83	0.83	0.83	28.44	-0.40	10	10
Sep-26 10.00	1.33	1.32	1.32	1.32	26.87	-0.57	4	6
Dec-26 2.50	-	-	-	-	45.21	-	-	40
Dec-26 2.80	-	-	-	-	44.44	-	-	60,000
Dec-26 3.20	0.01	-	-	-	43.41	-	-	10
Dec-26 3.40	0.01	-	-	-	42.89	-0.01	-	2
Dec-26 3.50	0.01	-	-	-	42.64	-0.01	-	5
Dec-26 3.60	0.01	-	-	-	42.38	-0.01	-	50,002
Dec-26 4.00	0.03	-	-	-	41.35	-0.02	-	25,007
Dec-26 4.20	0.03	-	-	-	40.83	-0.02	-	25
Dec-26 4.30	0.04	-	-	-	40.57	-0.02	-	15,000
Dec-26 4.40	0.04	-	-	-	40.32	-0.02	-	10,000
Dec-26 4.60	0.05	-	-	-	39.80	-0.03	-	80
Dec-26 4.70	0.06	-	-	-	39.54	-0.03	-	5
Dec-26 4.80	0.06	-	-	-	39.28	-0.04	-	15,000
Dec-26 4.90	0.07	-	-	-	39.03	-0.04	-	150
Dec-26 5.00	0.08	-	-	-	38.77	-0.04	-	20,400
Dec-26 5.25	0.10	-	-	-	38.12	-0.05	-	600
Dec-26 6.50	0.25	-	-	-	34.90	-0.13	-	159
Dec-26 6.75	0.29	-	-	-	34.26	-0.15	-	155
Dec-26 7.00	0.34	-	-	-	33.61	-0.17	-	10,135
Dec-26 7.75	0.52	-	-	-	31.68	-0.24	-	50
Dec-26 8.00	0.60	-	-	-	31.03	-0.27	-	7,514
Dec-26 8.25	0.67	-	-	-	30.39	-0.30	-	10
Dec-26 8.50	0.76	-	-	-	29.75	-0.34	-	15
Dec-26 8.75	0.86	-	-	-	29.10	-0.37	-	8
Dec-26 9.00	0.95	-	-	-	28.46	-0.41	-	1
Mar-27 5.25	0.12	-	-	-	36.91	-0.06	-	470
Mar-27 6.75	0.35	-	-	-	33.37	-0.16	-	371
Mar-27 8.50	0.84	-	-	-	29.23	-0.34	-	101
Mar-27 8.75	0.94	-	-	-	28.64	-0.37	-	5
Jun-27 3.00	0.01	-	-	-	40.25	-0.01	-	15,000
Jun-27 4.00	0.05	-	-	-	38.14	-0.02	-	1
Jun-27 5.50	0.18	-	-	-	34.97	-0.08	-	42
Jun-27 6.00	0.26	-	-	-	33.91	-0.11	-	15,000
Jun-27 7.00	0.46	-	-	-	31.80	-0.19	-	5,000
Jun-27 7.50	0.61	-	-	-	30.74	-0.24	-	660
Jun-27 8.00	0.75	-	-	-	29.69	-0.29	-	6,000
Sep-27 8.00	0.81	-	-	-	29.13	-0.29	-	310
Dec-27 3.30	0.03	-	-	-	37.29	-0.02	-	10
Dec-27 3.50	0.04	-	-	-	36.93	-0.02	-	10,040
Dec-27 3.90	0.07	-	-	-	36.20	-0.03	-	10
Dec-27 4.00	0.07	-	-	-	36.02	-0.03	-	42
Dec-27 4.20	0.09	-	-	-	35.65	-0.04	-	7,000
Dec-27 4.40	0.11	-	-	-	35.28	-0.05	-	51,025
Dec-27 4.70	0.14	-	-	-	34.74	-0.06	-	10
Dec-27 5.25	0.21	-	-	-	33.73	-0.09	-	11,500
Dec-27 5.75	0.29	-	-	-	32.82	-0.11	-	7,725
Dec-27 6.00	0.34	-	-	-	32.36	-0.13	-	150
Dec-27 6.25	0.39	-	-	-	31.91	-0.15	-	150
Dec-27 6.50	0.45	-	-	-	31.45	-0.17	-	151
Dec-27 6.75	0.50	-	-	-	30.99	-0.19	-	150
Dec-27 7.00	0.58	-	-	-	30.54	-0.21	-	2,500
Dec-27 7.25	0.65	-	-	-	30.08	-0.23	-	325
Dec-27 7.50	0.73	-	-	-	29.62	-0.25	-	300
Dec-27 8.00	0.90	-	-	-	28.71	-0.30	-	75
Dec-27 8.75	1.19	-	-	-	27.34	-0.39	-	23
Mar-28 6.00	0.37	0.48	0.48	0.48	31.76	-0.14	1	1
Jun-28 5.00	0.23	-	-	-	33.38	-0.09	-	10,000
Dec-28 4.20	0.17	-	-	-	34.48	-0.06	-	10,000
Dec-28 8.00	1.16	-	-	-	28.63	-0.31	-	8,000
Dec-28 8.50	1.36	-	-	-	27.86	-0.36	-	3,000
Dec-28 8.75	1.48	-	-	-	27.47	-0.38	-	118
Dec-29 3.90	0.20	-	-	-	34.38	-0.06	-	3,250
Dec-29 5.50	0.53	-	-	-	32.20	-0.14	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.00	3.31	-	-	-	49.39	1.00	-	15
Nov-25 8.25	1.07	-	-	-	35.37	0.98	-	30
Nov-25 8.50	0.82	-	-	-	33.81	0.95	-	30
Nov-25 8.50	0.82	-	-	-	33.81	0.95	-	25
Nov-25 9.00	0.38	-	-	-	30.70	0.76	-	31
Nov-25 9.25	0.21	-	-	-	29.14	0.57	-	5
Dec-25 3.40	5.92	-	-	-	61.98	1.00	-	30
Dec-25 4.00	5.32	-	-	-	58.44	1.00	-	20
Dec-25 5.50	3.82	-	-	-	49.57	1.00	-	25
Dec-25 5.75	3.57	-	-	-	48.10	1.00	-	1
Dec-25 6.00	3.32	-	-	-	46.62	1.00	-	15
Dec-25 6.25	3.07	-	-	-	45.14	1.00	-	110
Dec-25 7.00	2.33	-	-	-	40.71	0.99	-	3
Dec-25 7.50	1.84	-	-	-	37.76	0.97	-	17
Dec-25 8.25	1.14	-	-	-	33.33	0.88	-	10
Dec-25 8.50	0.92	-	-	-	31.85	0.83	-	25
Dec-25 9.00	0.53	-	-	-	28.90	0.66	-	10
Mar-26 4.00	5.34	-	-	-	50.46	0.99	-	5
Mar-26 7.25	2.21	-	-	-	36.50	0.89	-	1
Mar-26 9.00	0.83	-	-	-	28.98	0.62	-	18
Mar-26 9.50	0.55	-	-	-	27.50	0.50	-	6,000
Mar-26 10.00	0.36	-	-	-	27.11	0.37	-	6,000
Jun-26 4.30	4.94	-	-	-	45.41	0.98	-	2
Jun-26 7.00	2.45	-	-	-	36.22	0.86	-	25
Dec-26 8.50	1.53	-	-	-	31.20	0.65	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 7.00	-	-	-	-	43.40	-	-	1,100
Nov-25 8.25	-	-	-	-	35.61	-0.02	-	20
Nov-25 8.50	0.01	-	-	-	34.05	-0.05	-	30
Nov-25 8.75	0.03	-	-	-	32.49	-0.12	-	20
Nov-25 8.75	0.03	-	-	-	32.49	-0.12	-	25
Nov-25 9.00	0.07	-	-	-	30.94	-0.24	-	30
Nov-25 9.50	0.29	-	-	-	28.86	-0.65	-	25
Nov-25 10.00	0.70	-	-	-	28.47	-0.93	-	30
Dec-25 4.00	-	-	-	-	57.92	-	-	30,000
Dec-25 4.80	-	-	-	-	53.19	-	-	420
Dec-25 4.90	-	-	-	-	52.60	-	-	300
Dec-25 5.00	-	-	-	-	52.01	-	-	2
Dec-25 5.50	-	-	-	-	49.05	-	-	3
Dec-25 5.75	-	-	-	-	47.58	-	-	540
Dec-25 6.00	-	-	-	-	46.10	-	-	1
Dec-25 6.25	-	-	-	-	44.62	-	-	750
Dec-25 7.00	0.01	-	-	-	40.19	-0.01	-	50
Dec-25 7.75	0.02	-	-	-	35.76	-0.05	-	1
Dec-25 8.25	0.06	-	-	-	32.81	-0.11	-	10
Dec-25 9.00	0.20	-	-	-	28.38	-0.33	-	20
Dec-25 10.50	1.20	-	-	-	25.57	-0.91	-	10
Dec-25 11.50	2.17	2.23	2.23	2.23	24.75	-0.99	5	40
Mar-26 5.75	0.02	-	-	-	42.68	-0.02	-	500
Mar-26 8.00	0.20	-	-	-	33.01	-0.18	-	50
Mar-26 10.50	1.33	-	-	-	26.45	-0.73	-	5
Jun-26 6.00	0.07	-	-	-	38.84	-0.06	-	1,052
Jun-26 7.25	0.21	-	-	-	34.58	-0.14	-	5
Jun-26 8.00	0.36	-	-	-	32.03	-0.23	-	50
Jun-26 8.25	0.42	-	-	-	31.18	-0.27	-	4
Sep-26 6.25	0.15	-	-	-	36.41	-0.09	-	1,700
Sep-26 7.50	0.35	-	-	-	32.79	-0.19	-	900
Sep-26 8.25	0.54	-	-	-	30.61	-0.28	-	50

	Previous Close	15.65		11/11/25
	SOLARIA Close	15.08		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.00	6.08	-	-	-	78.11	1.00	-	15
Nov-25 13.00	2.18	2.70	2.70	2.70	72.63	0.90	5	28
Nov-25 13.50	1.75	-	-	-	71.95	0.84	-	5
Nov-25 14.00	1.36	-	-	-	71.26	0.76	-	15
Nov-25 14.50	1.03	-	-	-	70.57	0.65	-	5
Nov-25 15.00	0.74	-	-	-	69.89	0.54	-	10
Nov-25 15.50	0.52	-	-	-	69.78	0.43	-	10
Nov-25 16.00	0.36	-	-	-	69.78	0.33	-	25
Nov-25 16.50	0.23	-	-	-	69.78	0.24	-	30
Dec-25 6.25	8.84	-	-	-	57.91	1.00	-	1
Dec-25 7.50	7.60	-	-	-	56.78	1.00	-	10
Dec-25 7.75	7.35	-	-	-	56.55	1.00	-	2
Dec-25 8.25	6.85	-	-	-	56.10	1.00	-	1
Dec-25 9.00	6.10	-	-	-	55.42	1.00	-	40
Dec-25 9.50	5.60	-	-	-	54.97	1.00	-	27
Dec-25 11.50	3.66	-	-	-	53.15	0.95	-	50
Dec-25 13.00	2.34	-	-	-	51.80	0.84	-	29
Dec-25 14.00	1.62	-	-	-	50.89	0.71	-	21
Dec-25 15.00	1.03	-	-	-	49.98	0.55	-	5
Dec-25 15.50	0.81	-	-	-	49.89	0.47	-	10
Dec-25 16.00	0.62	-	-	-	49.87	0.39	-	5
Dec-25 16.50	0.47	-	-	-	49.85	0.32	-	15
Dec-25 17.00	0.36	-	-	-	49.83	0.26	-	35
Jan-26 16.50	0.67	-	-	-	45.83	0.37	-	10
Mar-26 8.00	7.15	-	-	-	47.06	0.99	-	10
Mar-26 12.00	3.52	-	-	-	44.05	0.85	-	75
Mar-26 12.50	3.14	-	-	-	43.68	0.81	-	50
Mar-26 13.00	2.77	-	-	-	43.30	0.77	-	75
Mar-26 13.50	2.45	-	-	-	42.93	0.72	-	75
Mar-26 14.00	2.13	-	-	-	42.55	0.67	-	50
Jun-26 8.00	7.22	-	-	-	44.21	0.98	-	6
Jun-26 12.00	3.81	-	-	-	41.74	0.82	-	46
Jun-26 12.50	3.44	-	-	-	41.43	0.78	-	46
Jun-26 13.00	3.12	-	-	-	41.12	0.75	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	-	-	-	-	75.51	-	-	10
Nov-25 12.00	0.02	-	-	-	74.14	-0.03	-	10
Nov-25 14.00	0.28	-	-	-	71.40	-0.25	-	10
Nov-25 14.50	0.44	-	-	-	70.71	-0.35	-	15
Nov-25 15.00	0.66	0.70	0.70	0.70	70.03	-0.46	3	23
Nov-25 15.50	0.94	1.00	1.00	1.00	69.92	-0.57	5	20
Dec-25 5.25	-	-	-	-	59.58	-	-	5
Dec-25 6.00	-	-	-	-	58.90	-	-	4
Dec-25 9.00	-	-	-	-	56.18	-	-	60
Dec-25 11.00	0.03	-	-	-	54.37	-0.03	-	11
Dec-25 12.00	0.10	-	-	-	53.46	-0.08	-	20
Dec-25 13.50	0.37	-	-	-	52.10	-0.23	-	4
Dec-25 14.00	0.52	0.69	0.69	0.69	51.65	-0.30	25	25
Dec-25 15.00	0.93	-	-	-	50.74	-0.45	-	10
Dec-25 15.50	1.21	-	-	-	50.65	-0.53	-	5
Dec-25 16.00	1.53	-	-	-	50.63	-0.61	-	5
Jan-26 16.00	1.72	-	-	-	46.87	-0.57	-	10
Mar-26 6.50	-	-	-	-	48.58	-	-	100
Mar-26 12.50	0.49	-	-	-	44.07	-0.19	-	1

	Previous Close	30.88		11/11/25
	TECNICAS REUNIDAS Close	30.78		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.32	1.58	-	-	-	27.71	0.86	-	6
Jan-26 31.15	1.28	-	-	-	26.57	0.49	-	1
Mar-26 25.66	5.77	-	-	-	32.20	0.86	-	6
Jun-26 11.91	19.01	-	-	-	38.11	1.00	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 20.16	-	-	-	-	33.40	-	-	3
Nov-25 21.07	-	-	-	-	32.85	-	-	5
Nov-25 21.99	-	-	-	-	32.31	-	-	5
Nov-25 25.66	-	-	-	-	30.12	-	-	7
Nov-25 27.49	-	-	-	-	29.03	-0.01	-	2
Nov-25 28.41	0.02	-	-	-	28.48	-0.04	-	2
Dec-25 8.70	-	-	-	-	38.64	-	-	25
Dec-25 12.37	-	-	-	-	36.62	-	-	5
Dec-25 16.04	-	-	-	-	34.59	-	-	5
Dec-25 20.16	-	-	-	-	32.32	-	-	1
Dec-25 22.91	-	-	-	-	30.80	-	-	5
Dec-25 24.74	0.01	-	-	-	29.79	-0.01	-	1
Dec-25 25.66	0.03	-	-	-	29.28	-0.02	-	12
Dec-25 28.41	0.26	-	-	-	27.76	-0.17	-	5
Dec-25 29.32	0.47	-	-	-	27.26	-0.27	-	1
Mar-26 23.82	0.20	-	-	-	32.01	-0.07	-	1
Mar-26 26.57	0.59	-	-	-	30.64	-0.18	-	1
Jun-26 15.12	0.01	-	-	-	35.75	-	-	4

	Previous Close	3.59		11/11/25
	TELEFONICA Close	3.67		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.30	0.38	-	-	-	36.83	0.96	-	6
Nov-25 3.60	0.12	0.14	0.14	0.14	31.47	0.66	1	1
Nov-25 3.70	0.06	-	-	-	30.02	0.46	-	10
Nov-25 3.80	0.03	-	-	-	29.48	0.26	-	60
Nov-25 3.90	0.01	-	-	-	28.94	0.11	-	52
Nov-25 4.30	-	-	-	-	26.80	-	-	1
Nov-25 4.40	-	-	-	-	26.27	-	-	10
Nov-25 4.50	-	-	-	-	25.73	-	-	117
Nov-25 4.60	-	-	-	-	25.20	-	-	3
Nov-25 4.70	-	-	-	-	24.66	-	-	10
Nov-25 4.80	-	-	-	-	24.13	-	-	80
Nov-25 4.90	-	-	-	-	23.59	-	-	105
Dec-25 2.20	1.48	-	-	-	48.24	1.00	-	31
Dec-25 3.00	0.68	-	-	-	37.42	0.97	-	20
Dec-25 3.10	0.59	-	-	-	36.07	0.95	-	3
Dec-25 3.40	0.32	-	-	-	32.01	0.81	-	31
Dec-25 3.50	0.24	-	-	-	30.66	0.72	-	12
Dec-25 3.60	0.17	0.15	0.15	0.15	29.31	0.62	2	65
Dec-25 3.70	0.11	0.11	0.11	0.08	28.19	0.49	10	22
Dec-25 3.80	0.07	0.08	0.08	0.08	27.71	0.37	3	3
Dec-25 3.90	0.04	-	-	-	27.23	0.25	-	141
Dec-25 4.00	0.02	-	-	-	26.75	0.16	-	2
Dec-25 4.10	0.01	-	-	-	26.27	0.09	-	198
Dec-25 4.20	0.01	-	-	-	25.79	0.05	-	337
Dec-25 4.30	-	-	-	-	25.30	0.02	-	13,691
Dec-25 4.40	-	-	-	-	24.82	0.01	-	2,199
Dec-25 4.50	-	-	-	-	24.34	-	-	43,148
Dec-25 4.60	-	-	-	-	23.86	-	-	256
Dec-25 4.70	-	-	-	-	23.38	-	-	44,147
Dec-25 4.80	-	-	-	-	22.90	-	-	2,085
Dec-25 4.90	-	-	-	-	22.42	-	-	160
Dec-25 5.00	-	-	-	-	21.94	-	-	1,268
Dec-25 5.25	-	-	-	-	20.73	-	-	150
Dec-25 6.50	-	-	-	-	14.72	-	-	26
Jan-26 3.80	0.08	-	-	-	26.59	0.36	-	400
Jan-26 3.90	0.05	-	-	-	26.16	0.26	-	600
Jan-26 4.70	-	-	-	-	22.75	-	-	13
Mar-26 2.20	1.48	-	-	-	41.95	1.00	-	5
Mar-26 3.30	0.43	0.39	0.39	0.39	30.67	0.80	10	-
Mar-26 3.40	0.35	-	-	-	29.64	0.73	-	10
Mar-26 3.50	0.28	-	-	-	28.61	0.64	-	20
Mar-26 3.70	0.17	-	-	-	26.75	0.46	-	3
Mar-26 3.80	0.13	-	-	-	26.44	0.38	-	5,000
Mar-26 4.00	0.07	-	-	-	25.80	0.24	-	170
Mar-26 4.20	0.04	-	-	-	25.17	0.15	-	50
Mar-26 4.30	0.03	-	-	-	24.85	0.11	-	150
Mar-26 4.40	0.02	-	-	-	24.53	0.08	-	10,000
Mar-26 4.50	0.01	0.04	0.04	0.04	24.21	0.06	20	884
Mar-26 4.60	0.01	-	-	-	23.90	0.04	-	10,107
Mar-26 4.70	-	-	-	-	23.58	0.03	-	35,500
Mar-26 4.80	-	-	-	-	23.26	0.02	-	40
Mar-26 4.90	-	-	-	-	22.94	0.01	-	18
Mar-26 5.00	-	-	-	-	22.63	0.01	-	10
Mar-26 5.75	-	-	-	-	20.24	-	-	400
Jun-26 2.90	0.79	-	-	-	32.93	0.94	-	2
Jun-26 3.50	0.33	0.37	0.37	0.37	28.09	0.60	5	5
Jun-26 3.60	0.27	-	-	-	27.28	0.53	-	5
Jun-26 3.70	0.22	-	-	-	26.61	0.47	-	23
Jun-26 3.90	0.15	0.15	0.15	0.15	26.01	0.36	30	30
Jun-26 4.00	0.12	-	-	-	25.71	0.31	-	10,000
Jun-26 4.20	0.07	-	-	-	25.11	0.22	-	30,030
Jun-26 4.30	0.06	-	-	-	24.81	0.18	-	150
Jun-26 4.40	0.04	-	-	-	24.51	0.14	-	25,011
Jun-26 4.50	0.03	-	-	-	24.21	0.11	-	105
Jun-26 4.60	0.02	-	-	-	23.91	0.09	-	38
Jun-26 4.70	0.02	-	-	-	23.61	0.07	-	150
Jun-26 4.80	0.01	-	-	-	23.31	0.05	-	151
Jun-26 4.90	0.01	-	-	-	23.02	0.04	-	2,504
Jun-26 5.00	0.01	-	-	-	22.72	0.03	-	10
Jun-26 5.25	-	-	-	-	21.97	0.01	-	10
Sep-26 3.40	0.41	-	-	-	28.49	0.64	-	6
Sep-26 3.60	0.29	-	-	-	27.16	0.53	-	15
Sep-26 3.80	0.21	-	-	-	26.36	0.42	-	20
Sep-26 4.00	0.15	-	-	-	25.85	0.33	-	100
Sep-26 4.20	0.10	-	-	-	25.34	0.24	-	1
Sep-26 4.30	0.08	-	-	-	25.09	0.21	-	197
Sep-26 4.60	0.04	-	-	-	24.32	0.12	-	6
Dec-26 2.30	1.38	-	-	-	34.21	1.00	-	1
Dec-26 2.90	0.80	-	-	-	30.89	0.91	-	1
Dec-26 3.10	0.63	-	-	-	29.78	0.80	-	10
Dec-26 3.50	0.38	-	-	-	27.57	0.57	-	35
Dec-26 3.60	0.33	0.37	0.37	0.37	27.01	0.52	20	85,374
Dec-26 3.70	0.28	-	-	-	26.53	0.47	-	229
Dec-26 3.80	0.25	-	-	-	26.25	0.43	-	12
Dec-26 3.90	0.21	-	-	-	25.97	0.39	-	1,000
Dec-26 4.00	0.18	-	-	-	25.69	0.35	-	100,154
Dec-26 4.20	0.13	-	-	-	25.13	0.27	-	199
Dec-26 4.30	0.11	-	-	-	24.85	0.24	-	10
Dec-26 4.40	0.09	-	-	-	24.56	0.21	-	2
Dec-26 4.50	0.07	-	-	-	24.28	0.18	-	20,020
Dec-26 4.60	0.06	-	-	-	24.00	0.15	-	35,000
Dec-26 4.70	0.05	-	-	-	23.72	0.13	-	20,010
Dec-26 4.90	0.03	-	-	-	23.16	0.09	-	4
Dec-26 5.00	0.03	-	-	-	22.88	0.07	-	771
Dec-26 5.25	0.01	-	-	-	22.17	0.04	-	8
Dec-26 5.50	0.01	-	-	-	21.47	0.02	-	2
Mar-27 2.20	1.48	1.50	1.50	1.50	33.56	1.00	1	1
Mar-27 3.50	0.42	-	-	-	27.54	0.57	-	2
Mar-27 3.60	0.37	-	-	-	27.08	0.53	-	2
Mar-27 4.20	0.17	-	-	-	25.26	0.31	-	12
Mar-27 4.30	0.14	-	-	-	24.98	0.27	-	2
Mar-27 4.40	0.12	-	-	-	24.69	0.24	-	5,000
Mar-27 4.60	0.09	-	-	-	24.13	0.19	-	20,000
Mar-27 4.80	0.06	-	-	-	23.57	0.14	-	25
Jun-27 3.60	0.39	0.42	0.42	0.42	27.11	0.53	100	100
Jun-27 3.80	0.31	-	-	-	26.47	0.46	-	25
Jun-27 3.90	0.27	-	-	-	26.19	0.42	-	10
Jun-27 4.00	0.24	-	-	-	25.91	0.39	-	8
Jun-27 4.20	0.18	-	-	-	25.35	0.32	-	120
Jun-27 4.30	0.16	-	-	-	25.07	0.29	-	100
Jun-27 4.40	0.14	-	-	-	24.78	0.26	-	100
Jun-27 4.70	0.09	-	-	-	23.94	0.18	-	10
Jun-27 4.80	0.07	-	-	-	23.66	0.16	-	150
Jun-27 4.90	0.06	-	-	-	23.38	0.14	-	150
Jun-27 5.00	0.05	-	-	-	23.10	0.12	-	150
Jun-27 5.50	0.02	-	-	-	21.69	0.05	-	5
Jun-27 5.75	0.01	-	-	-	20.99	0.03	-	20
Sep-27 3.70	0.37	-	-	-	26.67	0.50	-	30
Sep-27 5.50	0.02	-	-	-	21.77	0.06	-	22
Dec-27 3.80	0.36	-	-	-	26.62	0.47	-	10
Dec-27 3.90	0.32	-	-	-	26.37	0.44	-	10
Dec-27 4.00	0.28	-	-	-	26.13	0.41	-	112
Dec-27 4.20	0.23	-	-	-	25.64	0.35	-	1
Dec-27 4.40	0.18	-	-	-	25.15	0.29	-	10
Dec-27 4.50	0.16	0.15	0.15	0.15	24.90	0.27	5	41
Dec-27 4.60	0.14	-	-	-	24.66	0.25	-	1
Dec-27 4.70	0.13	-	-	-	24.41	0.22	-	30,150
Dec-27 5.00	0.08	-	-	-	23.68	0.16	-	516
Dec-27 5.25	0.06	-	-	-	23.07	0.12	-	167
Dec-27 5.50	0.04	-	-	-	22.45	0.09	-	25
Dec-27 6.00	0.01	-	-	-	21.23	0.04	-	21,000
Mar-28 2.70	0.99	-	-	-	29.58	0.92	-	25
Mar-28 4.50	0.19	-	-	-	25.14	0.29	-	10
Mar-28 4.60	0.17	-	-	-	24.92	0.27	-	1
Jun-28 4.00	0.32	-	-	-	26.34	0.43	-	100
Jun-28 5.00	0.11	-	-	-	24.25	0.20	-	4
Dec-28 4.00	0.36	-	-	-	26.77	0.44	-	18
Dec-28 4.40	0.26	-	-	-	26.04	0.35	-	1
Dec-28 4.80	0.18	-	-	-	25.31	0.27	-	10
Dec-28 5.25	0.12	-	-	-	24.50	0.19	-	50
Dec-29 3.40	0.63	-	-	-	28.26	0.61	-	10
Dec-29 4.30	0.35	-	-	-	26.95	0.41	-	1
Dec-29 4.50	0.31	-	-	-	26.66	0.37	-	7
Dec-29 5.00	0.22	-	-	-	25.93	0.29	-	543
Jun-30 5.75	0.14	-	-	-	25.20	0.20	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 4.20	0.53	-	-	-	27.33	-1.00	-	59
Nov-25 3.40	0.01	-	-	-	35.91	-0.09	-	6
Nov-25 3.50	0.02	-	-	-	34.12	-0.19	-	263
Nov-25 3.60	0.05	0.07	0.07	0.07	32.34	-0.34	3	53
Nov-25 3.70	0.09	-	-	-	30.89	-0.54	-	10
Nov-25 3.80	0.15	-	-	-	30.35	-0.74	-	13
Nov-25 3.90	0.24	-	-	-	29.81	-0.88	-	40
Nov-25 4.10	0.43	0.50	0.50	0.50	28.74	-1.00	15	11
Nov-25 4.20	0.53	0.60	0.60	0.60	28.21	-1.00	16	31
Nov-25 4.30	0.63	0.62	0.62	0.62	27.67	-1.00	5	60
Nov-25 4.40	0.73	-	-	-	27.14	-1.00	-	3
Nov-25 4.50	0.83	-	-	-	26.60	-1.00	-	31
Nov-25 4.60	0.93	-	-	-	26.07	-1.00	-	5
Nov-25 w4 3.40	0.02	-	-	-	35.15	-0.14	-	10
Nov-25 w4 3.60	0.07	-	-	-	31.58	-0.37	-	10
Dec-25 2.70	-	-	-	-	40.46	-0.02	-	25
Dec-25 3.00	0.01	-	-	-	36.40	-0.07	-	10
Dec-25 3.10	0.02	-	-	-	35.05	-0.11	-	85
Dec-25 3.20	0.04	-	-	-	33.70	-0.17	-	66
Dec-25 3.30	0.06	-	-	-	32.34	-0.24	-	180
Dec-25 3.40	0.08	-	-	-	30.99	-0.34	-	39
Dec-25 3.50	0.12	-	-	-	29.64	-0.45	-	30,254
Dec-25 3.60	0.17	0.15	0.20	0.15	28.29	-0.57	5	2,227
Dec-25 3.70	0.23	-	-	-	27.17	-0.69	-	100,026
Dec-25 3.80	0.30	-	-	-	26.69	-0.79	-	766
Dec-25 3.90	0.39	-	-	-	26.21	-0.87	-	276
Dec-25 4.00	0.48	-	-	-	25.73	-0.93	-	90,011
Dec-25 4.10	0.57	-	-	-	25.25	-0.96	-	51,250
Dec-25 4.20	0.67	-	-	-	24.77	-0.98	-	209
Dec-25 4.30	0.77	-	-	-	24.28	-0.99	-	5,023
Dec-25 4.40	0.87	-	-	-	23.80	-1.00	-	484
Dec-25 4.50	0.97	-	-	-	23.32	-1.00	-	51,862
Dec-25 4.60	1.07	-	-	-	22.84	-1.00	-	95,208
Dec-25 4.70	1.17	-	-	-	22.36	-1.00	-	42,187
Dec-25 4.80	1.27	-	-	-	21.88	-1.00	-	50
Dec-25 4.90	1.37	-	-	-	21.40	-1.00	-	20
Dec-25 5.00	1.47	-	-	-	20.92	-1.00	-	23
Dec-25 5.25	1.72	-	-	-	19.71	-1.00	-	100
Dec-25 5.50	1.97	-	-	-	18.51	-1.00	-	100
Dec-25 5.75	2.22	-	-	-	17.31	-1.00	-	425
Dec-25 6.00	2.47	2.49	2.49	2.49	16.11	-1.00	74	153
Dec-25 6.25	2.71	-	-	-	14.90	-1.00	-	282
Dec-25 6.50	2.96	-	-	-	13.70	-1.00	-	2
Jan-26 3.30	0.08	0.10	0.10	0.10	29.34	-0.27	2	2
Jan-26 3.40	0.11	-	-	-	28.21	-0.35	-	11
Jan-26 3.50	0.15	-	-	-	27.09	-0.45	-	12
Jan-26 3.60	0.19	-	-	-	25.96	-0.55	-	1
Jan-26 3.70	0.25	-	-	-	25.02	-0.65	-	22
Jan-26 3.80	0.32	-	-	-	24.60	-0.74	-	4
Jan-26 4.00	0.49	-	-	-	23.75	-0.89	-	33
Jan-26 4.10	0.58	-	-	-	23.32	-0.93	-	2
Jan-26 4.30	0.77	-	-	-	22.47	-0.98	-	3
Jan-26 4.40	0.87	-	-	-	22.04	-0.99	-	8
Jan-26 4.50	0.97	-	-	-	21.61	-1.00	-	1
Mar-26 2.20	-	-	-	-	39.41	-0.02	-	3
Mar-26 3.00	0.06	-	-	-	31.20	-0.16	-	4
Mar-26 3.20	0.10	-	-	-	29.15	-0.25	-	4
Mar-26 3.30	0.13	-	-	-	28.13	-0.31	-	100
Mar-26 3.50	0.20	-	-	-	26.07	-0.44	-	3
Mar-26 3.60	0.24	0.27	0.27	0.27	25.05	-0.52	2	134
Mar-26 3.70	0.30	-	-	-	24.21	-0.60	-	60,055
Mar-26 3.80	0.36	-	-	-	23.90	-0.67	-	35,000
Mar-26 3.90	0.43	-	-	-	23.58	-0.74	-	123
Mar-26 4.00	0.51	-	-	-	23.26	-0.80	-	213
Mar-26 4.10	0.60	-	-	-	22.94	-0.86	-	560
Mar-26 4.20	0.69	-	-	-	22.63	-0.90	-	1,679
Mar-26 4.30	0.78	-	-	-	22.31	-0.94	-	53
Mar-26 4.40	0.87	-	-	-	21.99	-0.96	-	31,003
Mar-26 4.50	0.97	-	-	-	21.67	-0.98	-	35
Mar-26 4.60	1.07	-	-	-	21.36	-0.99	-	15,018
Mar-26 4.70	1.17	-	-	-	21.04	-1.00	-	35,050
Mar-26 4.80	1.27	-	-	-	20.72	-1.00	-	7
Mar-26 5.00	1.47	-	-	-	20.09	-1.00	-	3
Mar-26 5.50	1.97	-	-	-	18.50	-1.00	-	3
Mar-26 6.00	2.46	-	-	-	16.91	-1.00	-	10
Jun-26 3.00	0.13	-	-	-	29.28	-0.25	-	17,010
Jun-26 3.20	0.19	-	-	-	27.66	-0.34	-	92
Jun-26 3.40	0.27	-	-	-	26.05	-0.45	-	1,316
Jun-26 3.50	0.31	-	-	-	25.24	-0.51	-	166
Jun-26 3.60	0.37	-	-	-	24.43	-0.57	-	3,000
Jun-26 3.70	0.43	-	-	-	23.76	-0.63	-	212
Jun-26 3.80	0.49	-	-	-	23.46	-0.69	-	210
Jun-26 3.90	0.57	-	-	-	23.16	-0.74	-	279
Jun-26 4.00	0.65	-	-	-	22.86	-0.79	-	55
Jun-26 4.10	0.73	-	-	-	22.56	-0.83	-	10
Jun-26 4.20	0.81	-	-	-	22.26	-0.87	-	30,526
Jun-26 4.30	0.90	-	-	-	21.96	-0.90	-	32
Jun-26 4.40	0.99	-	-	-	21.66	-0.92	-	25,014
Jun-26 4.50	1.09	-	-	-	21.36	-0.94	-	151
Jun-26 4.60	1.18	-	-	-	21.06	-0.96	-	20
Jun-26 4.70	1.28	-	-	-	20.76	-0.97	-	60
Jun-26 4.80	1.37	-	-	-	20.46	-0.98	-	152
Jun-26 5.00	1.57	-	-	-	19.87	-0.99	-	83
Jun-26 5.50	2.06	-	-	-	18.37	-1.00	-	300
Sep-26 2.60	0.07	-	-	-	30.47	-0.13	-	4
Sep-26 3.10	0.19	-	-	-	27.16	-0.30	-	19
Sep-26 3.20	0.22	-	-	-	26.49	-0.35	-	3
Sep-26 3.30	0.26	-	-	-	25.83	-0.39	-	1
Sep-26 3.40	0.30	-	-	-	25.17	-0.45	-	40
Sep-26 3.50	0.35	-	-	-	24.51	-0.50	-	150
Sep-26 3.60	0.40	-	-	-	23.84	-0.55	-	190
Sep-26 3.70	0.46	-	-	-	23.29	-0.60	-	53
Sep-26 3.80	0.53	-	-	-	23.04	-0.66	-	10
Sep-26 3.90	0.60	-	-	-	22.78	-0.70	-	300
Sep-26 4.00	0.67	-	-	-	22.53	-0.75	-	10,045
Sep-26 4.10	0.75	-	-	-	22.27	-0.79	-	767
Sep-26 4.30	0.92	-	-	-	21.77	-0.86	-	5
Sep-26 4.40	1.01	-	-	-	21.51	-0.89	-	60
Sep-26 4.50	1.10	-	-	-	21.26	-0.91	-	35
Sep-26 4.60	1.19	-	-	-	21.00	-0.93	-	175
Sep-26 4.70	1.28	-	-	-	20.75	-0.95	-	150
Sep-26 5.00	1.57	-	-	-	19.99	-0.98	-	18
Sep-26 6.00	2.56	-	-	-	17.45	-1.00	-	5
Dec-26 2.80	0.12	-	-	-	27.27	-0.20	-	5
Dec-26 3.00	0.17	-	-	-	26.17	-0.27	-	1,500
Dec-26 3.20	0.24	-	-	-	25.06	-0.35	-	105
Dec-26 3.30	0.28	-	-	-	24.50	-0.39	-	4
Dec-26 3.40	0.32	-	-	-	23.95	-0.44	-	35,000
Dec-26 3.50	0.37	-	-	-	23.40	-0.49	-	30
Dec-26 3.60	0.42	-	-	-	22.84	-0.54	-	65,143
Dec-26 3.70	0.48	-	-	-	22.36	-0.59	-	50
Dec-26 3.80	0.54	-	-	-	22.08	-0.64	-	8
Dec-26 3.90	0.61	-	-	-	21.80	-0.69	-	1,280
Dec-26 4.00	0.69	-	-	-	21.52	-0.73	-	107,505
Dec-26 4.10	0.76	-	-	-	21.24	-0.77	-	1
Dec-26 4.30	0.93	-	-	-	20.68	-0.85	-	25
Dec-26 4.40	1.01	-	-	-	20.39	-0.87	-	37
Dec-26 4.50	1.10	-	-	-	20.11	-0.90	-	62,532
Dec-26 4.60	1.19	-	-	-	19.83	-0.92	-	35,010
Dec-26 4.70	1.29	-	-	-	19.55	-0.94	-	20,020
Dec-26 4.80	1.38	-	-	-	19.27	-0.96	-	50
Dec-26 5.00	1.57	-	-	-	18.71	-0.98	-	26
Dec-26 5.50	2.06	-	-	-	17.30	-1.00	-	100
Dec-26 6.00	2.56	2.52	2.52	2.52	15.89	-1.00	74	78
Dec-26 6.25	2.80	-	-	-	15.19	-1.00	-	17
Mar-27 3.70	0.50	0.50	0.50	0.50	22.27	-0.57	2	2
Mar-27 3.90	0.63	-	-	-	21.71	-0.66	-	2
Mar-27 4.00	0.70	-	-	-	21.43	-0.70	-	50
Mar-27 4.10	0.78	-	-	-	21.15	-0.75	-	25
Mar-27 4.20	0.86	-	-	-	20.87	-0.78	-	600
Mar-27 4.40	1.02	-	-	-	20.30	-0.85	-	5,000
Mar-27 4.50	1.11	-	-	-	20.02	-0.88	-	5
Mar-27 4.60	1.20	-	-	-	19.74	-0.90	-	20,000
Mar-27 4.70	1.29	-	-	-	19.46	-0.93	-	1
Mar-27 6.50	3.05	-	-	-	14.40	-1.00	-	7
Jun-27 3.80	0.64	-	-	-	20.92	-0.64	-	10
Jun-27 3.90	0.71	-	-	-	20.64	-0.68	-	19
Jun-27 4.00	0.78	-	-	-	20.36	-0.72	-	10
Jun-27 4.30	1.01	-	-	-	19.52	-0.82	-	12
Jun-27 4.40	1.10	-	-	-	19.23	-0.85	-	5
Jun-27 4.50	1.18	-	-	-	18.95	-0.88	-	1
Jun-27 5.00	1.63	-	-	-	17.55	-0.96	-	10
Jun-27 6.50	3.08	-	-	-	13.33	-1.00	-	25
Sep-27 4.40	1.10	-	-	-	18.41	-0.84	-	1
Dec-27 2.20	0.06	-	-	-	25.18	-0.09	-	6,000
Dec-27 3.00	0.26	-	-	-	22.85	-0.31	-	7,502
Dec-27 3.60	0.55	-	-	-	21.11	-0.54	-	15,000
Dec-27 4.00	0.81	-	-	-	20.10	-0.69	-	3
Dec-27 4.10	0.88	-	-	-	19.85	-0.73	-	3
Dec-27 4.20	0.96	-	-	-	19.61	-0.76	-	1
Dec-27 4.30	1.04	-	-	-	19.36	-0.79	-	4
Dec-27 4.40	1.12	-	-	-	19.12	-0.82	-	3
Dec-27 4.50	1.20	-	-	-	18.87	-0.84	-	4
Dec-27 4.60	1.28	-	-	-	18.63	-0.87	-	250
Dec-27 4.70	1.37	-	-	-	18.38	-0.89	-	30,000
Dec-27 5.00	1.64	-	-	-	17.65	-0.94	-	2
Dec-27 5.50	2.11	-	-	-	16.42	-0.98	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.55	-	-	-	37.42	0.92	-	5
Dec-25 4.50	-	-	-	-	24.34	-	-	25
Dec-25 4.50	-	-	-	-	24.34	-	-	45
Jun-26 3.60	0.21	0.25	0.25	0.25	27.28	0.44	2	2
Jun-26 4.70	0.01	-	-	-	23.61	0.05	-	1
Sep-26 3.60	0.27	-	-	-	27.16	0.47	-	2
Sep-26 3.90	0.16	-	-	-	26.10	0.34	-	100
Dec-26 5.25	0.01	-	-	-	22.17	0.04	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	1.12	-	-	-	25.00	-1.00	-	10
Nov-25 w4 3.60	0.07	-	-	-	31.58	-0.37	-	3,125
Dec-25 3.50	0.12	-	-	-	29.64	-0.44	-	2
Dec-25 4.00	0.48	-	-	-	25.73	-0.92	-	205
Dec-25 4.10	0.57	-	-	-	25.25	-0.96	-	150
Dec-25 4.50	0.97	-	-	-	23.32	-1.00	-	40
Dec-25 5.00	1.47	-	-	-	20.92	-1.00	-	10
Dec-25 7.50	3.96	-	-	-	9.81	-1.00	-	5
Dec-25 8.50	4.96	-	-	-	9.81	-1.00	-	48
Dec-25 9.50	5.96	-	-	-	9.81	-1.00	-	50
Dec-25 10.00	6.46	-	-	-	9.81	-1.00	-	53
Dec-25 11.00	7.45	-	-	-	9.81	-1.00	-	52
Dec-25 12.00	8.45	-	-	-	9.81	-1.00	-	361
Dec-25 16.50	12.94	-	-	-	9.81	-1.00	-	38
Mar-26 3.40	0.16	0.19	0.19	0.19	27.10	-0.36	4	4
Mar-26 3.50	0.19	-	-	-	26.07	-0.43	-	1
Mar-26 3.80	0.36	-	-	-	23.90	-0.65	-	100
Mar-26 3.90	0.43	-	-	-	23.58	-0.72	-	250
Mar-26 4.00	0.50	-	-	-	23.26	-0.78	-	1,050
Mar-26 4.10	0.59	-	-	-	22.94	-0.83	-	400
Mar-26 4.50	0.95	-	-	-	21.67	-0.95	-	50
Mar-26 5.00	1.44	-	-	-	20.09	-0.99	-	5
Mar-26 7.75	4.17	-	-	-	12.75	-0.99	-	750
Jun-26 3.50	0.31	-	-	-	25.24	-0.50	-	603
Jun-26 3.60	0.37	-	-	-	24.43	-0.57	-	25
Jun-26 4.10	0.73	-	-	-	22.56	-0.82	-	1,900
Jun-26 4.20	0.81	-	-	-	22.26	-0.85	-	550
Jun-26 4.40	0.99	-	-	-	21.66	-0.91	-	100
Jun-26 5.50	2.06	-	-	-	18.37	-0.99	-	10
Sep-26 4.00	0.66	-	-	-	22.53	-0.72	-	700
Sep-26 4.30	0.91	-	-	-	21.77	-0.83	-	100
Sep-26 5.25	1.79	-	-	-	19.35	-0.97	-	15

	Previous Close	2.51		11/11/25
	UNICAJA Close	2.50		11/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	28.27	-	-	8
Dec-25 2.50	0.09	-	-	-	27.47	-0.47	-	10

	Previous Close	81.40		11/11/25
	VIDRALA Close	83.10		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 85.71	0.18	-	-	-	17.34	0.15	-	3
Nov-25 87.62	0.03	-	-	-	17.14	0.03	-	14
Nov-25 89.52	-	-	-	-	16.94	-	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 80.00	0.86	-	-	-	19.95	-0.26	-	1
Dec-25 85.71	3.42	-	-	-	17.82	-0.69	-	5
Dec-25 87.62	4.89	-	-	-	17.64	-0.82	-	5
Mar-26 83.81	3.90	-	-	-	16.15	-0.55	-	5
Mar-26 85.71	5.08	-	-	-	16.00	-0.64	-	5
Mar-26 87.62	6.42	-	-	-	15.85	-0.73	-	5
Mar-26 100.00	17.55	-	-	-	14.85	-0.99	-	4
Jun-26 80.00	3.21	-	-	-	17.66	-0.38	-	4
Sep-26 66.67	1.00	-	-	-	21.20	-0.12	-	2
Sep-26 81.90	4.92	-	-	-	17.71	-0.45	-	1

	Previous Close	53.20		11/11/25
	VISCOFAN Close	53.40		11/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 37.39	16.03	15.90	15.90	15.90	33.60	1.00	1	-
Nov-25 49.20	4.23	-	-	-	23.35	0.99	-	1
Nov-25 57.08	-	-	-	-	17.16	0.01	-	1
Nov-25 61.01	-	-	-	-	14.44	-	-	2
Nov-25 62.98	-	-	-	-	13.07	-	-	1
Dec-25 43.30	10.12	-	-	-	31.28	1.00	-	1
Dec-25 51.17	2.56	-	-	-	25.38	0.78	-	1
Dec-25 55.11	0.52	-	-	-	22.65	0.25	-	1
Dec-25 57.08	0.17	-	-	-	21.44	0.10	-	2
Dec-25 59.04	0.04	-	-	-	20.22	0.03	-	1
Dec-25 61.01	0.01	-	-	-	19.01	0.01	-	1
Dec-25 62.98	-	-	-	-	17.79	-	-	3
Jan-26 59.04	0.11	-	-	-	18.48	0.06	-	1
Mar-26 44.28	9.16	-	-	-	27.67	0.99	-	1
Mar-26 49.20	4.83	-	-	-	24.53	0.72	-	1
Mar-26 61.01	0.24	-	-	-	18.77	0.09	-	3
Jun-26 41.00	12.42	12.30	12.30	12.30	27.76	1.00	1	-
Jun-26 54.00	2.67	-	-	-	21.15	0.46	-	2
Sep-26 46.00	8.15	-	-	-	24.29	0.76	-	2
Sep-26 47.00	7.43	-	-	-	23.90	0.73	-	1
Sep-26 50.00	5.44	-	-	-	22.72	0.63	-	2
Sep-26 54.00	3.28	-	-	-	21.28	0.47	-	1
Sep-26 56.00	2.53	-	-	-	20.94	0.40	-	5
Sep-26 58.00	1.89	-	-	-	20.60	0.32	-	5
Sep-26 66.00	0.44	-	-	-	19.26	0.11	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 40.35	-	-	-	-	33.89	-	-	5
Nov-25 42.31	-	-	-	-	32.19	-	-	1
Nov-25 44.28	-	-	-	-	30.48	-	-	1
Nov-25 45.27	-	-	-	-	29.62	-	-	5
Nov-25 47.23	0.02	-	-	-	27.92	-0.02	-	13
Nov-25 48.22	0.04	-	-	-	27.06	-0.04	-	6
Nov-25 49.20	0.11	-	-	-	26.21	-0.10	-	26
Nov-25 51.17	0.48	-	-	-	24.50	-0.33	-	27
Nov-25 53.14	1.47	1.21	1.21	1.21	22.80	-0.71	1	10
Nov-25 55.11	3.12	-	-	-	21.39	-0.95	-	25
Nov-25 57.08	5.05	-	-	-	20.02	-1.00	-	6
Nov-25 59.04	7.01	-	-	-	18.66	-1.00	-	4
Dec-25 39.36	-	-	-	-	31.54	-	-	1
Dec-25 44.28	0.06	-	-	-	27.85	-0.03	-	1
Dec-25 46.25	0.16	-	-	-	26.38	-0.07	-	1
Dec-25 47.23	0.24	-	-	-	25.64	-0.11	-	1
Dec-25 48.22	0.37	-	-	-	24.90	-0.16	-	4
Dec-25 49.20	0.54	-	-	-	24.17	-0.22	-	7
Dec-25 51.17	1.10	-	-	-	22.69	-0.39	-	14
Dec-25 53.14	2.03	-	-	-	21.21	-0.60	-	6
Dec-25 55.11	3.39	-	-	-	19.96	-0.81	-	8
Dec-25 57.08	5.11	-	-	-	18.75	-0.94	-	8
Dec-25 59.04	7.01	-	-	-	17.53	-0.99	-	5
Dec-25 61.01	8.98	-	-	-	16.32	-1.00	-	3
Dec-25 62.98	10.95	-	-	-	15.10	-1.00	-	3
Jan-26 48.22	0.57	-	-	-	22.59	-0.19	-	2
Jan-26 49.20	0.76	-	-	-	21.89	-0.25	-	2
Jan-26 51.17	1.36	-	-	-	20.49	-0.40	-	1
Jan-26 55.11	3.53	-	-	-	17.84	-0.76	-	1
Mar-26 45.27	0.71	-	-	-	26.07	-0.16	-	2
Mar-26 46.25	0.88	-	-	-	25.44	-0.19	-	2
Mar-26 47.23	1.07	-	-	-	24.82	-0.22	-	3
Mar-26 48.22	1.29	-	-	-	24.19	-0.26	-	10
Mar-26 49.20	1.56	-	-	-	23.56	-0.31	-	3
Mar-26 51.17	2.22	-	-	-	22.31	-0.41	-	59
Mar-26 55.11	4.23	4.60	4.60	4.60	20.20	-0.66	1	103
Mar-26 57.08	5.62	-	-	-	19.40	-0.78	-	4
Mar-26 59.04	7.22	-	-	-	18.60	-0.88	-	1
Mar-26 61.01	9.03	-	-	-	17.80	-0.96	-	2
Mar-26 62.98	10.95	-	-	-	17.00	-1.00	-	4
Mar-26 74.79	22.75	-	-	-	12.21	-1.00	-	1
Jun-26 41.00	0.54	-	-	-	25.80	-0.10	-	1
Jun-26 43.00	0.80	-	-	-	24.77	-0.14	-	2
Jun-26 44.00	0.95	-	-	-	24.25	-0.17	-	1
Jun-26 45.00	1.14	-	-	-	23.73	-0.20	-	2
Jun-26 46.00	1.33	-	-	-	23.21	-0.23	-	1
Jun-26 47.00	1.58	-	-	-	22.70	-0.26	-	1
Jun-26 48.00	1.85	1.95	1.95	1.95	22.18	-0.30	3	4
Jun-26 50.00	2.49	-	-	-	21.14	-0.38	-	15
Jun-26 52.00	3.30	-	-	-	20.11	-0.48	-	1
Jun-26 54.00	4.31	-	-	-	19.19	-0.58	-	28
Jun-26 58.00	6.99	-	-	-	17.94	-0.77	-	1
Jun-26 60.00	8.59	-	-	-	17.32	-0.85	-	1
Sep-26 41.00	0.84	-	-	-	24.98	-0.13	-	1
Sep-26 43.00	1.15	-	-	-	24.19	-0.17	-	3
Sep-26 46.00	1.80	-	-	-	23.01	-0.25	-	2
Sep-26 47.00	2.09	-	-	-	22.62	-0.28	-	3
Sep-26 48.00	2.37	-	-	-	22.22	-0.31	-	5
Sep-26 49.00	2.71	-	-	-	21.83	-0.35	-	4
Sep-26 50.00	3.09	-	-	-	21.44	-0.39	-	13
Sep-26 54.00	4.93	-	-	-	20.00	-0.55	-	2
Sep-26 56.00	6.19	-	-	-	19.66	-0.63	-	14
Sep-26 58.00	7.58	-	-	-	19.32	-0.71	-	1
Sep-26 60.00	9.09	-	-	-	18.99	-0.78	-	2
Sep-26 64.00	12.46	-	-	-	18.31	-0.88	-	2
Dec-26 41.00	1.11	-	-	-	23.18	-0.16	-	2
Dec-26 43.00	1.52	-	-	-	22.59	-0.20	-	1
Dec-28 45.00	4.26	-	-	-	18.85	-0.35	-	1

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

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

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