Boletin

DAILY BULLETIN 12/09/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	6,396	-	-	6,396	-
MINI IBEX-35	1,404	21	97	1,522	0.22
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	3,748	22,330	11,097	37,175	2.01
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	59,039	-	-	59,039
MINI IBEX-35	3,751	96,906	103,753	204,410
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	7,425	-	-	7,425
BONO 10	-	-	-	-
ACCIONES	1,679,337	1,724,453	5,330,032	8,733,822
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	16,712.20		09/12/25
	IBEX - 35 Close	16,734.50		09/12/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16,746.8	16,678	16,795	16,666	6,391	58,974
16-Jan-26	16,716.0	16,657	16,713	16,657	5	47
20-Feb-26	16,731.0	-	-	-	-	-
20-Mar-26	16,753.0	-	-	-	-	5
19-Jun-26	16,596.0	-	-	-	-	-
18-Sep-26	16,542.0	-	-	-	-	4
18-Dec-26	16,473.0	-	-	-	-	-
19-Mar-27	16,481.0	-	-	-	-	4
18-Jun-27	16,311.0	-	-	-	-	5
17-Sep-27	16,263.0	-	-	-	-	-
17-Dec-27	16,198.0	-	-	-	-	-
17-Mar-28	16,218.0	-	-	-	-	-
16-Jun-28	16,093.0	-	-	-	-	-
15-Dec-28	16,020.0	-	-	-	-	-
15-Jun-29	15,935.0	-	-	-	-	-
21-Dec-29	15,889.0	-	-	-	-	-
21-Jun-30	15,811.0	-	-	-	-	-

	Previous Close	-		09/12/25
	MINI IBEX-35 Close	-		09/12/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
12-Dec-25	16,759.0	-	-	-	-	-
19-Dec-25	16,746.8	16,680	16,795	16,670	1,383	3,575
24-Dec-25	16,744.0	-	-	-	-	-
02-Jan-26	16,753.0	-	-	-	-	-
16-Jan-26	16,716.0	16,650	16,755	16,650	21	175
20-Feb-26	16,731.0	-	-	-	-	1
20-Mar-26	16,753.0	-	-	-	-	-
19-Jun-26	16,596.0	-	-	-	-	-
18-Sep-26	16,542.0	-	-	-	-	-
18-Dec-26	16,473.0	-	-	-	-	-
19-Mar-27	16,481.0	-	-	-	-	-
18-Jun-27	16,311.0	-	-	-	-	-
17-Sep-27	16,263.0	-	-	-	-	-
17-Dec-27	16,198.0	-	-	-	-	-
17-Mar-28	16,218.0	-	-	-	-	-
16-Jun-28	16,093.0	-	-	-	-	-
15-Dec-28	16,020.0	-	-	-	-	-
15-Jun-29	15,935.0	-	-	-	-	-
21-Dec-29	15,889.0	-	-	-	-	-
21-Jun-30	15,811.0	-	-	-	-	-

	Previous Close	-		09/12/25
	MICRO IBEX-35 Close	-		09/12/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16,746.8	-	-	-	-	-
16-Jan-26	16,716.0	-	-	-	-	-

	Previous Close	1,664.10		09/12/25
	IBEX BANCOS Close	1,668.20		09/12/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1,669.1	-	-	-	-	-
16-Jan-26	1,670.0	-	-	-	-	-
20-Feb-26	1,673.0	-	-	-	-	-
20-Mar-26	1,676.0	-	-	-	-	-
19-Jun-26	1,647.0	-	-	-	-	-
18-Sep-26	1,652.0	-	-	-	-	-
18-Dec-26	1,632.0	-	-	-	-	-
19-Mar-27	1,638.0	-	-	-	-	-
18-Jun-27	1,608.0	-	-	-	-	-
17-Sep-27	1,615.0	-	-	-	-	-
17-Dec-27	1,593.0	-	-	-	-	-
17-Mar-28	1,601.0	-	-	-	-	-
16-Jun-28	1,578.0	-	-	-	-	-
15-Dec-28	1,571.0	-	-	-	-	-
15-Jun-29	1,558.0	-	-	-	-	-
21-Dec-29	1,555.0	-	-	-	-	-
21-Jun-30	1,543.0	-	-	-	-	-

	Previous Close	1,868.80		09/12/25
	IBEX ENERGIA Close	1,861.70		09/12/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1,860.5	-	-	-	-	-
16-Jan-26	1,834.0	-	-	-	-	-
20-Feb-26	1,837.0	-	-	-	-	-
20-Mar-26	1,840.0	-	-	-	-	-
19-Jun-26	1,846.0	-	-	-	-	-
18-Sep-26	1,804.0	-	-	-	-	-
18-Dec-26	1,808.0	-	-	-	-	-
19-Mar-27	1,788.0	-	-	-	-	-
18-Jun-27	1,794.0	-	-	-	-	-
17-Sep-27	1,753.0	-	-	-	-	-
17-Dec-27	1,758.0	-	-	-	-	-
17-Mar-28	1,742.0	-	-	-	-	-
16-Jun-28	1,749.0	-	-	-	-	-
15-Dec-28	1,718.0	-	-	-	-	-
15-Jun-29	1,711.0	-	-	-	-	-
21-Dec-29	1,682.0	-	-	-	-	-
21-Jun-30	1,676.0	-	-	-	-	-

	Previous Close	526.30		09/12/25
	IBEX - 35 Impacto DIV Close	526.30		09/12/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	544.0	-	-	-	-	5,850
16-Jan-26	66.0	-	-	-	-	-
20-Feb-26	73.0	-	-	-	-	-
18-Dec-26	594.0	-	-	-	-	1,100
17-Dec-27	589.0	-	-	-	-	175
15-Dec-28	580.0	-	-	-	-	250
21-Dec-29	572.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	176.70		09/12/25
	ACCIONA Close	176.60		09/12/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	176.70	177.21	177.21	177.21	1	15
16-Jan-26	176.96	-	-	-	-	-
20-Feb-26	177.30	-	-	-	-	-
20-Mar-26	177.57	-	-	-	-	-
19-Jun-26	178.44	-	-	-	-	-
18-Sep-26	173.83	-	-	-	-	-
18-Dec-26	174.63	-	-	-	-	-
19-Mar-27	175.51	-	-	-	-	-
18-Jun-27	176.42	-	-	-	-	-
17-Sep-27	171.75	-	-	-	-	-
17-Dec-27	172.70	-	-	-	-	-
17-Mar-28	173.68	-	-	-	-	-
16-Jun-28	174.70	-	-	-	-	-
15-Dec-28	171.07	-	-	-	-	-
15-Jun-29	173.23	-	-	-	-	-
21-Dec-29	169.84	-	-	-	-	-
21-Jun-30	172.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	176.70	-	-	-	-	-
16-Jan-26	176.96	-	-	-	-	-
20-Feb-26	177.30	-	-	-	-	-
20-Mar-26	177.57	-	-	-	-	-
19-Jun-26	178.44	-	-	-	-	-
18-Sep-26	173.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	176.60	-	-	-	-	-

	Previous Close	21.12		09/12/25
	ACCIONA ENERGIA Close	21.08		09/12/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	21.09	-	-	-	-	85
16-Jan-26	21.12	-	-	-	-	-
20-Feb-26	21.16	-	-	-	-	-
20-Mar-26	21.20	-	-	-	-	-
19-Jun-26	20.80	-	-	-	-	-
18-Sep-26	20.90	-	-	-	-	-
18-Dec-26	21.00	-	-	-	-	-
19-Mar-27	21.10	-	-	-	-	-
18-Jun-27	20.71	-	-	-	-	-
17-Sep-27	20.82	-	-	-	-	-
17-Dec-27	20.94	-	-	-	-	-
17-Mar-28	21.06	-	-	-	-	-
16-Jun-28	20.68	-	-	-	-	-
15-Dec-28	20.93	-	-	-	-	-
15-Jun-29	20.69	-	-	-	-	-
21-Dec-29	20.98	-	-	-	-	-
21-Jun-30	20.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	21.09	-	-	-	-	-
16-Jan-26	21.12	-	-	-	-	-
20-Feb-26	21.16	-	-	-	-	-
20-Mar-26	21.20	-	-	-	-	-
19-Jun-26	20.80	-	-	-	-	-
18-Sep-26	20.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.08	-	-	-	-	-

	Previous Close	11.93		09/12/25
	ACERINOX Close	11.89		09/12/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	11.90	-	-	-	-	16
16-Jan-26	11.91	-	-	-	-	-
20-Feb-26	11.61	-	-	-	-	-
20-Mar-26	11.62	-	-	-	-	-
19-Jun-26	11.68	-	-	-	-	-
18-Sep-26	11.41	-	-	-	-	-
18-Dec-26	11.46	-	-	-	-	-
19-Mar-27	11.18	-	-	-	-	-
18-Jun-27	11.23	-	-	-	-	-
17-Sep-27	10.95	-	-	-	-	-
17-Dec-27	11.01	-	-	-	-	-
17-Mar-28	10.73	-	-	-	-	-
16-Jun-28	10.79	-	-	-	-	-
15-Dec-28	10.57	-	-	-	-	-
15-Jun-29	10.34	-	-	-	-	-
21-Dec-29	10.10	-	-	-	-	-
21-Jun-30	9.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	11.90	-	-	-	-	-
16-Jan-26	11.91	-	-	-	-	-
20-Feb-26	11.61	-	-	-	-	-
20-Mar-26	11.62	-	-	-	-	-
19-Jun-26	11.68	-	-	-	-	-
18-Sep-26	11.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.89	-	-	-	-	-

	Previous Close	83.45		09/12/25
	ACS Close	84.55		09/12/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	84.60	85.24	85.24	83.36	34	249
16-Jan-26	84.72	-	-	-	-	-
20-Feb-26	84.38	-	-	-	-	-
20-Mar-26	84.51	-	-	-	-	-
19-Jun-26	84.93	-	-	-	-	-
18-Sep-26	83.63	-	-	-	-	-
18-Dec-26	84.02	-	-	-	-	-
19-Mar-27	83.90	-	-	-	-	-
18-Jun-27	84.33	-	-	-	-	-
17-Sep-27	83.02	-	-	-	-	-
17-Dec-27	83.48	-	-	-	-	-
17-Mar-28	83.39	-	-	-	-	-
16-Jun-28	83.88	-	-	-	-	-
15-Dec-28	83.00	-	-	-	-	-
15-Jun-29	83.48	-	-	-	-	-
21-Dec-29	82.72	-	-	-	-	-
21-Jun-30	83.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	84.60	-	-	-	-	-
16-Jan-26	84.72	-	-	-	-	-
20-Feb-26	84.38	-	-	-	-	-
20-Mar-26	84.51	-	-	-	-	-
19-Jun-26	84.93	-	-	-	-	-
18-Sep-26	83.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	84.55	-	-	-	-	-

	Previous Close	23.30		09/12/25
	AENA Close	23.20		09/12/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.21	-	-	-	-	5
16-Jan-26	23.25	-	-	-	-	-
20-Feb-26	23.29	-	-	-	-	-
20-Mar-26	23.33	-	-	-	-	-
19-Jun-26	22.36	-	-	-	-	-
18-Sep-26	22.47	-	-	-	-	-
18-Dec-26	22.57	-	-	-	-	-
19-Mar-27	22.68	-	-	-	-	-
18-Jun-27	21.60	-	-	-	-	-
17-Sep-27	21.71	-	-	-	-	-
17-Dec-27	21.83	-	-	-	-	-
17-Mar-28	21.96	-	-	-	-	-
16-Jun-28	20.89	-	-	-	-	-
15-Dec-28	21.14	-	-	-	-	-
15-Jun-29	20.16	-	-	-	-	-
21-Dec-29	20.44	-	-	-	-	-
21-Jun-30	19.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.21	-	-	-	-	-
16-Jan-26	23.25	-	-	-	-	-
20-Feb-26	23.29	-	-	-	-	-
20-Mar-26	23.33	-	-	-	-	-
19-Jun-26	22.36	-	-	-	-	-
18-Sep-26	22.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.20	-	-	-	-	-

	Previous Close	13.12		09/12/25
	ALMIRALL Close	13.04		09/12/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.05	-	-	-	-	-
16-Jan-26	13.07	-	-	-	-	-
20-Feb-26	13.09	-	-	-	-	-
20-Mar-26	13.11	-	-	-	-	-
19-Jun-26	12.99	-	-	-	-	-
18-Sep-26	13.05	-	-	-	-	-
18-Dec-26	13.11	-	-	-	-	-
19-Mar-27	13.18	-	-	-	-	-
18-Jun-27	13.06	-	-	-	-	-
17-Sep-27	13.13	-	-	-	-	-
17-Dec-27	13.21	-	-	-	-	-
17-Mar-28	13.28	-	-	-	-	-
16-Jun-28	13.17	-	-	-	-	-
15-Dec-28	13.33	-	-	-	-	-
15-Jun-29	13.32	-	-	-	-	-
21-Dec-29	13.50	-	-	-	-	-
21-Jun-30	13.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.05	-	-	-	-	-
16-Jan-26	13.07	-	-	-	-	-
20-Feb-26	13.09	-	-	-	-	-
20-Mar-26	13.11	-	-	-	-	-
19-Jun-26	12.99	-	-	-	-	-
18-Sep-26	13.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.04	-	-	-	-	-

	Previous Close	60.90		09/12/25
	AMADEUS Close	60.70		09/12/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	60.73	-	-	-	-	157
16-Jan-26	60.29	-	-	-	-	-
20-Feb-26	60.40	-	-	-	-	-
20-Mar-26	60.49	-	-	-	-	-
19-Jun-26	60.79	-	-	-	-	-
18-Sep-26	60.12	-	-	-	-	-
18-Dec-26	60.40	-	-	-	-	-
19-Mar-27	60.10	-	-	-	-	-
18-Jun-27	60.41	-	-	-	-	-
17-Sep-27	59.63	-	-	-	-	-
17-Dec-27	59.96	-	-	-	-	-
17-Mar-28	59.65	-	-	-	-	-
16-Jun-28	59.99	-	-	-	-	-
15-Dec-28	59.49	-	-	-	-	-
15-Jun-29	59.52	-	-	-	-	-
21-Dec-29	58.98	-	-	-	-	-
21-Jun-30	59.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	60.73	-	-	-	-	-
16-Jan-26	60.29	-	-	-	-	-
20-Feb-26	60.40	-	-	-	-	-
20-Mar-26	60.49	-	-	-	-	-
19-Jun-26	60.79	-	-	-	-	-
18-Sep-26	60.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.70	-	-	-	-	-

	Previous Close	36.86		09/12/25
	ARCELORMITTAL Close	37.43		09/12/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	37.45	-	-	-	-	265
16-Jan-26	37.51	-	-	-	-	-
20-Feb-26	37.58	-	-	-	-	-
20-Mar-26	37.64	-	-	-	-	-
19-Jun-26	37.61	-	-	-	-	-
18-Sep-26	37.80	-	-	-	-	-
18-Dec-26	37.77	-	-	-	-	-
19-Mar-27	37.95	-	-	-	-	-
18-Jun-27	37.93	-	-	-	-	-
17-Sep-27	38.13	-	-	-	-	-
17-Dec-27	38.12	-	-	-	-	-
17-Mar-28	38.34	-	-	-	-	-
16-Jun-28	38.34	-	-	-	-	-
15-Dec-28	38.59	-	-	-	-	-
15-Jun-29	38.85	-	-	-	-	-
21-Dec-29	39.15	-	-	-	-	-
21-Jun-30	39.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	37.45	-	-	-	-	-
16-Jan-26	37.51	-	-	-	-	-
20-Feb-26	37.58	-	-	-	-	-
20-Mar-26	37.64	-	-	-	-	-
19-Jun-26	37.61	-	-	-	-	-
18-Sep-26	37.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	37.43	-	-	-	-	-

	Previous Close	5.09		09/12/25
	ATRESMEDIA Close	5.11		09/12/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.93	-	-	-	-	-
16-Jan-26	4.94	-	-	-	-	-
20-Feb-26	4.95	-	-	-	-	-
20-Mar-26	4.96	-	-	-	-	-
19-Jun-26	4.74	-	-	-	-	-
18-Sep-26	4.76	-	-	-	-	-
18-Dec-26	4.61	-	-	-	-	-
19-Mar-27	4.63	-	-	-	-	-
18-Jun-27	4.39	-	-	-	-	-
17-Sep-27	4.42	-	-	-	-	-
17-Dec-27	4.26	-	-	-	-	-
17-Mar-28	4.29	-	-	-	-	-
16-Jun-28	4.04	-	-	-	-	-
15-Dec-28	3.91	-	-	-	-	-
15-Jun-29	3.96	-	-	-	-	-
21-Dec-29	3.55	-	-	-	-	-
21-Jun-30	3.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.93	-	-	-	-	-
16-Jan-26	4.94	-	-	-	-	-
20-Feb-26	4.95	-	-	-	-	-
20-Mar-26	4.96	-	-	-	-	-
19-Jun-26	4.74	-	-	-	-	-
18-Sep-26	4.76	-	-	-	-	-

	Previous Close	1.31		09/12/25
	AUDAX RENOV Close	1.33		09/12/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.33	-	-	-	-	-

	Previous Close	53.90		09/12/25
	AUXIL. FF.CC Close	54.40		09/12/25

FUTURES AUXIL. FF.CC

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

	Previous Close	3.29		09/12/25
	B.SABADELL Close	3.33		09/12/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.33	-	-	-	-	200
16-Jan-26	3.26	-	-	-	-	-
20-Feb-26	3.27	-	-	-	-	-
20-Mar-26	3.27	-	-	-	-	-
19-Jun-26	3.22	-	-	-	-	-
18-Sep-26	3.17	-	-	-	-	-
18-Dec-26	3.18	-	-	-	-	-
19-Mar-27	3.13	-	-	-	-	-
18-Jun-27	3.07	-	-	-	-	-
17-Sep-27	3.02	-	-	-	-	-
17-Dec-27	3.03	-	-	-	-	-
17-Mar-28	2.98	-	-	-	-	-
16-Jun-28	2.93	-	-	-	-	-
15-Dec-28	2.89	-	-	-	-	-
15-Jun-29	2.79	-	-	-	-	-
21-Dec-29	2.75	-	-	-	-	-
21-Jun-30	2.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.33	-	-	-	-	-
16-Jan-26	3.26	-	-	-	-	-
20-Feb-26	3.27	-	-	-	-	-
20-Mar-26	3.27	-	-	-	-	-
19-Jun-26	3.22	-	-	-	-	-
18-Sep-26	3.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.33	-	-	-	-	-

	Previous Close	13.75		09/12/25
	BANKINTER Close	13.86		09/12/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.87	13.88	13.88	13.87	25	355
16-Jan-26	13.89	-	-	-	-	-
20-Feb-26	13.91	-	-	-	-	-
20-Mar-26	13.94	-	-	-	-	20
19-Jun-26	13.85	-	-	-	-	-
18-Sep-26	13.77	-	-	-	-	-
18-Dec-26	13.51	-	-	-	-	-
19-Mar-27	13.58	-	-	-	-	-
18-Jun-27	13.49	-	-	-	-	-
17-Sep-27	13.39	-	-	-	-	-
17-Dec-27	13.13	-	-	-	-	-
17-Mar-28	13.21	-	-	-	-	-
16-Jun-28	13.11	-	-	-	-	-
15-Dec-28	12.74	-	-	-	-	-
15-Jun-29	12.73	-	-	-	-	-
21-Dec-29	12.37	-	-	-	-	-
21-Jun-30	12.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.87	-	-	-	-	-
16-Jan-26	13.89	-	-	-	-	-
20-Feb-26	13.91	-	-	-	-	-
20-Mar-26	13.94	-	-	-	-	-
19-Jun-26	13.85	-	-	-	-	-
18-Sep-26	13.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.86	-	-	-	-	-

	Previous Close	18.96		09/12/25
	BBVA Close	18.94		09/12/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
12-Dec-25	18.94	-	-	-	-	-
19-Dec-25	18.95	-	-	-	-	18,514
24-Dec-25	18.95	-	-	-	-	-
02-Jan-26	18.96	-	-	-	-	-
16-Jan-26	18.97	-	-	-	-	-
20-Feb-26	19.01	-	-	-	-	-
20-Mar-26	19.04	-	-	-	-	-
19-Jun-26	18.61	-	-	-	-	-
18-Sep-26	18.70	-	-	-	-	-
18-Dec-26	18.41	-	-	-	-	-
19-Mar-27	18.51	-	-	-	-	-
18-Jun-27	18.12	-	-	-	-	-
17-Sep-27	18.22	-	-	-	-	-
17-Dec-27	17.95	-	-	-	-	-
17-Mar-28	18.05	-	-	-	-	-
16-Jun-28	17.77	-	-	-	-	-
15-Dec-28	17.68	-	-	-	-	-
15-Jun-29	17.50	-	-	-	-	-
21-Dec-29	17.46	-	-	-	-	-
21-Jun-30	17.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	18.95	-	-	-	-	-
16-Jan-26	18.97	-	-	-	-	-
20-Feb-26	19.01	-	-	-	-	-
20-Mar-26	19.04	-	-	-	-	-
19-Jun-26	18.61	-	-	-	-	-
18-Sep-26	18.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.94	-	-	-	-	-

	Previous Close	9.92		09/12/25
	CAIXABANK Close	9.95		09/12/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	9.96	-	-	-	-	290
16-Jan-26	9.97	-	-	-	-	-
20-Feb-26	9.99	-	-	-	-	-
20-Mar-26	10.00	-	-	-	-	-
19-Jun-26	9.73	-	-	-	-	-
18-Sep-26	9.78	-	-	-	-	-
18-Dec-26	9.65	-	-	-	-	-
19-Mar-27	9.70	-	-	-	-	-
18-Jun-27	9.46	-	-	-	-	-
17-Sep-27	9.51	-	-	-	-	-
17-Dec-27	9.40	-	-	-	-	-
17-Mar-28	9.46	-	-	-	-	-
16-Jun-28	9.25	-	-	-	-	-
15-Dec-28	9.23	-	-	-	-	-
15-Jun-29	9.09	-	-	-	-	-
21-Dec-29	9.08	-	-	-	-	-
21-Jun-30	8.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	9.96	-	-	-	-	-
16-Jan-26	9.97	-	-	-	-	-
20-Feb-26	9.99	-	-	-	-	-
20-Mar-26	10.00	-	-	-	-	-
19-Jun-26	9.73	-	-	-	-	-
18-Sep-26	9.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.95	-	-	-	-	-

	Previous Close	25.22		09/12/25
	CELLNEX Close	25.55		09/12/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	25.56	-	-	-	-	981
16-Jan-26	25.23	-	-	-	-	-
20-Feb-26	25.28	-	-	-	-	-
20-Mar-26	25.32	-	-	-	-	-
19-Jun-26	25.44	-	-	-	-	-
18-Sep-26	25.19	-	-	-	-	-
18-Dec-26	25.31	-	-	-	-	-
19-Mar-27	25.05	-	-	-	-	-
18-Jun-27	24.78	-	-	-	-	-
17-Sep-27	24.91	-	-	-	-	-
17-Dec-27	25.05	-	-	-	-	-
17-Mar-28	24.77	-	-	-	-	-
16-Jun-28	24.49	-	-	-	-	-
15-Dec-28	24.79	-	-	-	-	-
15-Jun-29	24.20	-	-	-	-	-
21-Dec-29	24.53	-	-	-	-	-
21-Jun-30	23.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	25.56	-	-	-	-	-
16-Jan-26	25.23	-	-	-	-	-
20-Feb-26	25.28	-	-	-	-	-
20-Mar-26	25.32	-	-	-	-	-
19-Jun-26	25.44	-	-	-	-	-
18-Sep-26	25.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.55	-	-	-	-	-

	Previous Close	28.40		09/12/25
	CIE AUTOMOTIVE Close	28.00		09/12/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	28.02	-	-	-	-	-
16-Jan-26	27.60	-	-	-	-	-
20-Feb-26	27.65	-	-	-	-	-
20-Mar-26	27.69	-	-	-	-	-
19-Jun-26	27.83	-	-	-	-	-
18-Sep-26	27.50	-	-	-	-	-
18-Dec-26	27.63	-	-	-	-	-
19-Mar-27	27.30	-	-	-	-	-
18-Jun-27	27.45	-	-	-	-	-
17-Sep-27	27.12	-	-	-	-	-
17-Dec-27	27.27	-	-	-	-	-
17-Mar-28	26.95	-	-	-	-	-
16-Jun-28	27.11	-	-	-	-	-
15-Dec-28	26.95	-	-	-	-	-
15-Jun-29	26.79	-	-	-	-	-
21-Dec-29	26.63	-	-	-	-	-
21-Jun-30	26.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	28.02	-	-	-	-	-
16-Jan-26	27.60	-	-	-	-	-
20-Feb-26	27.65	-	-	-	-	-
20-Mar-26	27.69	-	-	-	-	-
19-Jun-26	27.83	-	-	-	-	-
18-Sep-26	27.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.00	-	-	-	-	-

	Previous Close	5.13		09/12/25
	COLONIAL Close	5.12		09/12/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	5.12	-	-	-	-	-
16-Jan-26	5.13	-	-	-	-	-
20-Feb-26	5.14	-	-	-	-	-
20-Mar-26	5.15	-	-	-	-	-
19-Jun-26	4.86	-	-	-	-	-
18-Sep-26	4.89	-	-	-	-	-
18-Dec-26	4.91	-	-	-	-	-
19-Mar-27	4.93	-	-	-	-	-
18-Jun-27	4.62	-	-	-	-	-
17-Sep-27	4.64	-	-	-	-	-
17-Dec-27	4.67	-	-	-	-	-
17-Mar-28	4.70	-	-	-	-	-
16-Jun-28	4.72	-	-	-	-	-
15-Dec-28	4.44	-	-	-	-	-
15-Jun-29	4.50	-	-	-	-	-
21-Dec-29	4.22	-	-	-	-	-
21-Jun-30	3.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	5.12	-	-	-	-	-
16-Jan-26	5.13	-	-	-	-	-
20-Feb-26	5.14	-	-	-	-	-
20-Mar-26	5.15	-	-	-	-	-
19-Jun-26	4.86	-	-	-	-	-
18-Sep-26	4.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.12	-	-	-	-	-

	Previous Close	0.20		09/12/25
	D. FELGUERA Close	0.20		09/12/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.20	-	-	-	-	-

	Previous Close	17.92		09/12/25
	EBRO FOODS Close	17.98		09/12/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	17.99	-	-	-	-	-
16-Jan-26	18.02	-	-	-	-	-
20-Feb-26	18.05	-	-	-	-	-
20-Mar-26	18.08	-	-	-	-	-
19-Jun-26	17.93	-	-	-	-	-
18-Sep-26	17.77	-	-	-	-	-
18-Dec-26	17.61	-	-	-	-	-
19-Mar-27	17.70	-	-	-	-	-
18-Jun-27	17.54	-	-	-	-	-
17-Sep-27	17.39	-	-	-	-	-
17-Dec-27	17.23	-	-	-	-	-
17-Mar-28	17.33	-	-	-	-	-
16-Jun-28	17.17	-	-	-	-	-
15-Dec-28	16.85	-	-	-	-	-
15-Jun-29	16.80	-	-	-	-	-
21-Dec-29	16.48	-	-	-	-	-
21-Jun-30	16.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	17.99	-	-	-	-	-
16-Jan-26	18.02	-	-	-	-	-
20-Feb-26	18.05	-	-	-	-	-
20-Mar-26	18.08	-	-	-	-	-
19-Jun-26	17.93	-	-	-	-	-
18-Sep-26	17.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.98	-	-	-	-	-

	Previous Close	13.98		09/12/25
	ENAGAS Close	13.83		09/12/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.43	-	-	-	-	1,395
16-Jan-26	13.45	-	-	-	-	-
20-Feb-26	13.48	-	-	-	-	-
20-Mar-26	13.50	-	-	-	-	-
19-Jun-26	13.56	-	-	-	-	-
18-Sep-26	13.03	-	-	-	-	-
18-Dec-26	12.69	-	-	-	-	-
19-Mar-27	12.75	-	-	-	-	-
18-Jun-27	12.82	-	-	-	-	-
17-Sep-27	12.28	-	-	-	-	-
17-Dec-27	11.95	-	-	-	-	-
17-Mar-28	12.02	-	-	-	-	-
16-Jun-28	12.09	-	-	-	-	-
15-Dec-28	11.24	-	-	-	-	-
15-Jun-29	11.38	-	-	-	-	-
21-Dec-29	10.53	-	-	-	-	-
21-Jun-30	10.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.43	-	-	-	-	-
16-Jan-26	13.45	-	-	-	-	-
20-Feb-26	13.48	-	-	-	-	-
20-Mar-26	13.50	-	-	-	-	-
19-Jun-26	13.56	-	-	-	-	-
18-Sep-26	13.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.83	-	-	-	-	-

	Previous Close	2.33		09/12/25
	ENCE Close	2.37		09/12/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.37	-	-	-	-	-
16-Jan-26	2.37	-	-	-	-	-
20-Feb-26	2.38	-	-	-	-	-
20-Mar-26	2.38	-	-	-	-	-
19-Jun-26	2.35	-	-	-	-	-
18-Sep-26	2.31	-	-	-	-	-
18-Dec-26	2.27	-	-	-	-	-
19-Mar-27	2.28	-	-	-	-	-
18-Jun-27	2.25	-	-	-	-	-
17-Sep-27	2.20	-	-	-	-	-
17-Dec-27	2.16	-	-	-	-	-
17-Mar-28	2.17	-	-	-	-	-
16-Jun-28	2.13	-	-	-	-	-
15-Dec-28	2.04	-	-	-	-	-
15-Jun-29	2.00	-	-	-	-	-
21-Dec-29	1.90	-	-	-	-	-
21-Jun-30	1.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.37	-	-	-	-	-
16-Jan-26	2.37	-	-	-	-	-
20-Feb-26	2.38	-	-	-	-	-
20-Mar-26	2.38	-	-	-	-	-
19-Jun-26	2.35	-	-	-	-	-
18-Sep-26	2.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.37	-	-	-	-	-

	Previous Close	31.03		09/12/25
	ENDESA Close	30.78		09/12/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	30.80	-	-	-	-	5,160
16-Jan-26	30.32	-	-	-	-	-
20-Feb-26	30.38	-	-	-	-	-
20-Mar-26	30.43	-	-	-	-	-
19-Jun-26	30.58	-	-	-	-	-
18-Sep-26	29.84	-	-	-	-	-
18-Dec-26	29.98	-	-	-	-	-
19-Mar-27	29.61	-	-	-	-	-
18-Jun-27	29.76	-	-	-	-	-
17-Sep-27	29.02	-	-	-	-	-
17-Dec-27	29.18	-	-	-	-	-
17-Mar-28	28.82	-	-	-	-	-
16-Jun-28	28.99	-	-	-	-	-
15-Dec-28	28.42	-	-	-	-	-
15-Jun-29	28.25	-	-	-	-	-
21-Dec-29	27.71	-	-	-	-	-
21-Jun-30	27.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	30.80	-	-	-	-	-
16-Jan-26	30.32	-	-	-	-	-
20-Feb-26	30.38	-	-	-	-	-
20-Mar-26	30.43	-	-	-	-	-
19-Jun-26	30.58	-	-	-	-	-
18-Sep-26	29.84	-	-	-	-	-

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

	Previous Close	4.72		09/12/25
	FAES Close	4.73		09/12/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.73	-	-	-	-	-

	Previous Close	11.50		09/12/25
	FCC Close	11.38		09/12/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	11.39	-	-	-	-	-
16-Jan-26	11.40	-	-	-	-	-
20-Feb-26	11.43	-	-	-	-	-
20-Mar-26	11.44	-	-	-	-	-
19-Jun-26	11.50	-	-	-	-	-
18-Sep-26	10.90	-	-	-	-	-
18-Dec-26	10.95	-	-	-	-	-
19-Mar-27	11.01	-	-	-	-	-
18-Jun-27	11.06	-	-	-	-	-
17-Sep-27	10.41	-	-	-	-	-
17-Dec-27	10.47	-	-	-	-	-
17-Mar-28	10.53	-	-	-	-	-
16-Jun-28	10.59	-	-	-	-	-
15-Dec-28	9.98	-	-	-	-	-
15-Jun-29	10.11	-	-	-	-	-
21-Dec-29	9.50	-	-	-	-	-
21-Jun-30	9.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	11.39	-	-	-	-	-
16-Jan-26	11.40	-	-	-	-	-
20-Feb-26	11.43	-	-	-	-	-
20-Mar-26	11.44	-	-	-	-	-
19-Jun-26	11.50	-	-	-	-	-
18-Sep-26	10.90	-	-	-	-	-

	Previous Close	15.07		09/12/25
	FCC INM Close	14.98		09/12/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.06	-	-	-	-	-

	Previous Close	57.36		09/12/25
	FERROVIAL Close	57.36		09/12/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	57.39	-	-	-	-	-
16-Jan-26	57.48	-	-	-	-	-
20-Feb-26	57.59	-	-	-	-	-
20-Mar-26	57.67	-	-	-	-	-
19-Jun-26	57.84	-	-	-	-	-
18-Sep-26	58.12	-	-	-	-	-
18-Dec-26	57.98	-	-	-	-	-
19-Mar-27	58.27	-	-	-	-	-
18-Jun-27	58.37	-	-	-	-	-
17-Sep-27	58.68	-	-	-	-	-
17-Dec-27	58.59	-	-	-	-	-
17-Mar-28	58.93	-	-	-	-	-
16-Jun-28	59.27	-	-	-	-	-
15-Dec-28	59.28	-	-	-	-	-
15-Jun-29	60.03	-	-	-	-	-
21-Dec-29	60.14	-	-	-	-	-
21-Jun-30	60.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	57.39	-	-	-	-	-
16-Jan-26	57.48	-	-	-	-	-
20-Feb-26	57.59	-	-	-	-	-
20-Mar-26	57.67	-	-	-	-	-
19-Jun-26	57.84	-	-	-	-	-
18-Sep-26	58.12	-	-	-	-	-
31-Dec-99	57.36	-	-	-	-	-

	Previous Close	24.02		09/12/25
	FLUIDRA Close	23.46		09/12/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.47	-	-	-	-	-
16-Jan-26	23.51	-	-	-	-	-
20-Feb-26	23.55	-	-	-	-	-
20-Mar-26	23.59	-	-	-	-	-
19-Jun-26	23.70	-	-	-	-	-
18-Sep-26	23.49	-	-	-	-	-
18-Dec-26	23.27	-	-	-	-	-
19-Mar-27	23.38	-	-	-	-	-
18-Jun-27	23.50	-	-	-	-	-
17-Sep-27	23.27	-	-	-	-	-
17-Dec-27	23.04	-	-	-	-	-
17-Mar-28	23.17	-	-	-	-	-
16-Jun-28	23.30	-	-	-	-	-
15-Dec-28	22.82	-	-	-	-	-
15-Jun-29	23.11	-	-	-	-	-
21-Dec-29	22.64	-	-	-	-	-
21-Jun-30	22.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.47	-	-	-	-	-
16-Jan-26	23.51	-	-	-	-	-
20-Feb-26	23.55	-	-	-	-	-
20-Mar-26	23.59	-	-	-	-	-
19-Jun-26	23.70	-	-	-	-	-
18-Sep-26	23.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.46	-	-	-	-	-

	Previous Close	49.40		09/12/25
	G.CATALANA O Close	49.25		09/12/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.25	-	-	-	-	-

	Previous Close	2.91		09/12/25
	GESTAMP Close	2.88		09/12/25

FUTURES GESTAMP

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

	Previous Close	71.30		09/12/25
	GRENERGY Close	71.30		09/12/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	71.30	-	-	-	-	-

	Previous Close	10.82		09/12/25
	GRIFOLS Close	10.73		09/12/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	10.73	-	-	-	-	20
16-Jan-26	10.75	-	-	-	-	-
20-Feb-26	10.77	-	-	-	-	-
20-Mar-26	10.78	-	-	-	-	-
19-Jun-26	10.69	-	-	-	-	-
18-Sep-26	10.59	-	-	-	-	-
18-Dec-26	10.64	-	-	-	-	-
19-Mar-27	10.69	-	-	-	-	-
18-Jun-27	10.60	-	-	-	-	-
17-Sep-27	10.50	-	-	-	-	-
17-Dec-27	10.56	-	-	-	-	-
17-Mar-28	10.62	-	-	-	-	-
16-Jun-28	10.53	-	-	-	-	-
15-Dec-28	10.51	-	-	-	-	-
15-Jun-29	10.49	-	-	-	-	-
21-Dec-29	10.48	-	-	-	-	-
21-Jun-30	10.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	10.73	-	-	-	-	-
16-Jan-26	10.75	-	-	-	-	-
20-Feb-26	10.77	-	-	-	-	-
20-Mar-26	10.78	-	-	-	-	-
19-Jun-26	10.69	-	-	-	-	-
18-Sep-26	10.59	-	-	-	-	-

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

	Previous Close	7.77		09/12/25
	GRIFOLS B Close	7.76		09/12/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.76	-	-	-	-	-

	Previous Close	4.48		09/12/25
	IAG Close	4.43		09/12/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.43	-	-	-	-	141
16-Jan-26	4.44	-	-	-	-	-
20-Feb-26	4.45	-	-	-	-	-
20-Mar-26	4.45	-	-	-	-	-
19-Jun-26	4.48	-	-	-	-	-
18-Sep-26	4.44	-	-	-	-	-
18-Dec-26	4.41	-	-	-	-	-
19-Mar-27	4.43	-	-	-	-	-
18-Jun-27	4.45	-	-	-	-	-
17-Sep-27	4.41	-	-	-	-	-
17-Dec-27	4.37	-	-	-	-	-
17-Mar-28	4.40	-	-	-	-	-
16-Jun-28	4.42	-	-	-	-	-
15-Dec-28	4.33	-	-	-	-	-
15-Jun-29	4.39	-	-	-	-	-
21-Dec-29	4.29	-	-	-	-	-
21-Jun-30	4.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.43	-	-	-	-	-
16-Jan-26	4.44	-	-	-	-	-
20-Feb-26	4.45	-	-	-	-	-
20-Mar-26	4.45	-	-	-	-	-
19-Jun-26	4.48	-	-	-	-	-
18-Sep-26	4.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.43	-	-	-	-	-

	Previous Close	17.95		09/12/25
	IBERDROLA Close	17.87		09/12/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
12-Dec-25	17.87	-	-	-	-	-
19-Dec-25	17.88	-	-	-	-	4,178
24-Dec-25	17.88	-	-	-	-	-
02-Jan-26	17.89	-	-	-	-	-
16-Jan-26	17.66	-	-	-	-	-
20-Feb-26	17.69	-	-	-	-	-
20-Mar-26	17.72	-	-	-	3,625	3,625
19-Jun-26	17.80	-	-	-	-	-
18-Sep-26	17.49	-	-	-	-	-
18-Dec-26	17.57	-	-	-	-	-
19-Mar-27	17.43	-	-	-	-	-
18-Jun-27	17.52	-	-	-	-	-
17-Sep-27	17.18	-	-	-	-	-
17-Dec-27	17.28	-	-	-	-	-
17-Mar-28	17.16	-	-	-	-	-
16-Jun-28	17.26	-	-	-	-	-
15-Dec-28	17.09	-	-	-	-	-
15-Jun-29	17.10	-	-	-	-	-
21-Dec-29	16.96	-	-	-	-	-
21-Jun-30	16.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	17.88	-	-	-	-	-
16-Jan-26	17.66	-	-	-	-	-
20-Feb-26	17.69	-	-	-	-	-
20-Mar-26	17.72	-	-	-	-	-
19-Jun-26	17.80	-	-	-	-	-
18-Sep-26	17.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.87	-	-	-	-	-

	Previous Close	53.90		09/12/25
	INDITEX Close	54.30		09/12/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
12-Dec-25	54.31	-	-	-	-	-
19-Dec-25	54.33	53.75	53.75	53.75	1	1,805
24-Dec-25	54.34	-	-	-	-	-
02-Jan-26	54.37	-	-	-	-	-
16-Jan-26	54.41	-	-	-	-	-
20-Feb-26	54.52	-	-	-	-	-
20-Mar-26	54.60	-	-	-	-	-
19-Jun-26	53.94	-	-	-	-	-
18-Sep-26	54.20	-	-	-	-	-
18-Dec-26	54.14	-	-	-	-	-
19-Mar-27	54.41	-	-	-	-	-
18-Jun-27	53.80	-	-	-	-	-
17-Sep-27	54.08	-	-	-	-	-
17-Dec-27	54.07	-	-	-	-	-
17-Mar-28	54.38	-	-	-	-	-
16-Jun-28	53.93	-	-	-	-	-
15-Dec-28	54.30	-	-	-	-	-
15-Jun-29	54.23	-	-	-	-	-
21-Dec-29	54.70	-	-	-	-	-
21-Jun-30	54.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	54.33	-	-	-	-	-
16-Jan-26	54.41	-	-	-	-	-
20-Feb-26	54.52	-	-	-	-	-
20-Mar-26	54.60	-	-	-	-	-
19-Jun-26	53.94	-	-	-	-	-
18-Sep-26	54.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.30	-	-	-	-	-

	Previous Close	48.66		09/12/25
	INDRA Close	49.60		09/12/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	49.63	49.53	49.53	49.53	1	31
16-Jan-26	49.70	-	-	-	-	-
20-Feb-26	49.80	-	-	-	-	-
20-Mar-26	49.87	-	-	-	-	-
19-Jun-26	50.12	-	-	-	-	-
18-Sep-26	50.11	-	-	-	-	-
18-Dec-26	50.34	-	-	-	-	-
19-Mar-27	50.59	-	-	-	-	-
18-Jun-27	50.85	-	-	-	-	-
17-Sep-27	50.76	-	-	-	-	-
17-Dec-27	51.04	-	-	-	-	-
17-Mar-28	51.33	-	-	-	-	-
16-Jun-28	51.63	-	-	-	-	-
15-Dec-28	51.88	-	-	-	-	-
15-Jun-29	52.53	-	-	-	-	-
21-Dec-29	52.83	-	-	-	-	-
21-Jun-30	53.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	49.63	-	-	-	-	-
16-Jan-26	49.70	-	-	-	-	-
20-Feb-26	49.80	-	-	-	-	-
20-Mar-26	49.87	-	-	-	-	-
19-Jun-26	50.12	-	-	-	-	-
18-Sep-26	50.11	-	-	-	-	-

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

	Previous Close	60.20		09/12/25
	LABORAT. ROVI Close	60.20		09/12/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	60.23	-	-	-	-	28
16-Jan-26	60.32	-	-	-	-	-
20-Feb-26	60.44	-	-	-	-	-
20-Mar-26	60.53	-	-	-	-	-
19-Jun-26	60.83	-	-	-	-	-
18-Sep-26	59.92	-	-	-	-	-
18-Dec-26	60.19	-	-	-	-	-
19-Mar-27	60.50	-	-	-	-	-
18-Jun-27	60.81	-	-	-	-	-
17-Sep-27	59.63	-	-	-	-	-
17-Dec-27	59.96	-	-	-	-	-
17-Mar-28	60.30	-	-	-	-	-
16-Jun-28	60.65	-	-	-	-	-
15-Dec-28	59.77	-	-	-	-	-
15-Jun-29	60.53	-	-	-	-	-
21-Dec-29	59.53	-	-	-	-	-
21-Jun-30	60.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	60.23	-	-	-	-	-
16-Jan-26	60.32	-	-	-	-	-
20-Feb-26	60.44	-	-	-	-	-
20-Mar-26	60.53	-	-	-	-	-
19-Jun-26	60.83	-	-	-	-	-
18-Sep-26	59.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.20	-	-	-	-	-

	Previous Close	1.10		09/12/25
	LINEA DIRECTA Close	1.11		09/12/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.11	-	-	-	-	-

	Previous Close	28.32		09/12/25
	LOGISTA Close	28.54		09/12/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.54	-	-	-	-	-

	Previous Close	4.03		09/12/25
	MAPFRE Close	4.11		09/12/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.12	-	-	-	-	1
16-Jan-26	4.12	-	-	-	-	-
20-Feb-26	4.13	-	-	-	-	-
20-Mar-26	4.14	-	-	-	-	-
19-Jun-26	4.05	-	-	-	-	-
18-Sep-26	4.07	-	-	-	-	-
18-Dec-26	4.00	-	-	-	-	-
19-Mar-27	4.03	-	-	-	-	-
18-Jun-27	3.93	-	-	-	-	-
17-Sep-27	3.95	-	-	-	-	-
17-Dec-27	3.88	-	-	-	-	-
17-Mar-28	3.91	-	-	-	-	-
16-Jun-28	3.80	-	-	-	-	-
15-Dec-28	3.77	-	-	-	-	-
15-Jun-29	3.69	-	-	-	-	-
21-Dec-29	3.65	-	-	-	-	-
21-Jun-30	3.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.12	-	-	-	-	-
16-Jan-26	4.12	-	-	-	-	-
20-Feb-26	4.13	-	-	-	-	-
20-Mar-26	4.14	-	-	-	-	-
19-Jun-26	4.05	-	-	-	-	-
18-Sep-26	4.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.11	-	-	-	-	-

	Previous Close	7.28		09/12/25
	MELIA HOTELS Close	7.20		09/12/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	7.20	-	-	-	-	-
16-Jan-26	7.21	-	-	-	-	-
20-Feb-26	7.22	-	-	-	-	-
20-Mar-26	7.23	-	-	-	-	-
19-Jun-26	7.27	-	-	-	-	-
18-Sep-26	7.12	-	-	-	-	-
18-Dec-26	7.16	-	-	-	-	-
19-Mar-27	7.19	-	-	-	-	-
18-Jun-27	7.23	-	-	-	-	-
17-Sep-27	7.08	-	-	-	-	-
17-Dec-27	7.12	-	-	-	-	-
17-Mar-28	7.16	-	-	-	-	-
16-Jun-28	7.20	-	-	-	-	-
15-Dec-28	7.09	-	-	-	-	-
15-Jun-29	7.17	-	-	-	-	-
21-Dec-29	7.07	-	-	-	-	-
21-Jun-30	7.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	7.20	-	-	-	-	-
16-Jan-26	7.21	-	-	-	-	-
20-Feb-26	7.22	-	-	-	-	-
20-Mar-26	7.23	-	-	-	-	-
19-Jun-26	7.27	-	-	-	-	-
18-Sep-26	7.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.20	-	-	-	-	-

	Previous Close	12.21		09/12/25
	MERLIN Close	12.09		09/12/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.10	-	-	-	-	-
16-Jan-26	12.11	-	-	-	-	-
20-Feb-26	12.14	-	-	-	-	-
20-Mar-26	12.16	-	-	-	-	-
19-Jun-26	12.00	-	-	-	-	-
18-Sep-26	12.05	-	-	-	-	-
18-Dec-26	11.91	-	-	-	-	-
19-Mar-27	11.97	-	-	-	-	-
18-Jun-27	11.72	-	-	-	-	-
17-Sep-27	11.78	-	-	-	-	-
17-Dec-27	11.63	-	-	-	-	-
17-Mar-28	11.69	-	-	-	-	-
16-Jun-28	11.45	-	-	-	-	-
15-Dec-28	11.36	-	-	-	-	-
15-Jun-29	11.22	-	-	-	-	-
21-Dec-29	11.10	-	-	-	-	-
21-Jun-30	10.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.10	-	-	-	-	-
16-Jan-26	12.11	-	-	-	-	-
20-Feb-26	12.14	-	-	-	-	-
20-Mar-26	12.16	-	-	-	-	-
19-Jun-26	12.00	-	-	-	-	-
18-Sep-26	12.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.09	-	-	-	-	-

	Previous Close	26.42		09/12/25
	NATURGY Close	26.22		09/12/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	26.23	-	-	-	-	170
16-Jan-26	26.27	-	-	-	-	-
20-Feb-26	26.32	-	-	-	-	-
20-Mar-26	26.36	-	-	-	-	-
19-Jun-26	25.98	-	-	-	-	-
18-Sep-26	25.50	-	-	-	-	-
18-Dec-26	25.11	-	-	-	-	-
19-Mar-27	25.24	-	-	-	-	-
18-Jun-27	24.76	-	-	-	-	-
17-Sep-27	24.38	-	-	-	-	-
17-Dec-27	23.99	-	-	-	-	-
17-Mar-28	24.13	-	-	-	-	-
16-Jun-28	23.67	-	-	-	-	-
15-Dec-28	22.91	-	-	-	-	-
15-Jun-29	22.60	-	-	-	-	-
21-Dec-29	21.87	-	-	-	-	-
21-Jun-30	21.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	26.23	-	-	-	-	-
16-Jan-26	26.27	-	-	-	-	-
20-Feb-26	26.32	-	-	-	-	-
20-Mar-26	26.36	-	-	-	-	-
19-Jun-26	25.98	-	-	-	-	-
18-Sep-26	25.50	-	-	-	-	-

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

	Previous Close	0.37		09/12/25
	OBRASCON HUARTE Close	0.37		09/12/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.37	-	-	-	-	-
16-Jan-26	0.37	-	-	-	-	-
20-Feb-26	0.37	-	-	-	-	-
20-Mar-26	0.37	-	-	-	-	-
19-Jun-26	0.38	-	-	-	-	-
18-Sep-26	0.38	-	-	-	-	-
18-Dec-26	0.38	-	-	-	-	-
19-Mar-27	0.38	-	-	-	-	-
18-Jun-27	0.38	-	-	-	-	-
17-Sep-27	0.39	-	-	-	-	-
17-Dec-27	0.39	-	-	-	-	-
17-Mar-28	0.39	-	-	-	-	-
16-Jun-28	0.39	-	-	-	-	-
15-Dec-28	0.40	-	-	-	-	-
15-Jun-29	0.40	-	-	-	-	-
21-Dec-29	0.41	-	-	-	-	-
21-Jun-30	0.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.37	-	-	-	-	-
16-Jan-26	0.37	-	-	-	-	-
20-Feb-26	0.37	-	-	-	-	-
20-Mar-26	0.37	-	-	-	-	-
19-Jun-26	0.38	-	-	-	-	-
18-Sep-26	0.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.37	-	-	-	-	-

	Previous Close	75.85		09/12/25
	PHARMA MAR Close	74.65		09/12/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	74.69	-	-	-	-	-
16-Jan-26	74.80	-	-	-	-	-
20-Feb-26	74.95	-	-	-	-	-
20-Mar-26	75.06	-	-	-	-	-
19-Jun-26	75.43	-	-	-	-	-
18-Sep-26	74.99	-	-	-	-	-
18-Dec-26	75.34	-	-	-	-	-
19-Mar-27	75.71	-	-	-	-	-
18-Jun-27	76.11	-	-	-	-	-
17-Sep-27	75.71	-	-	-	-	-
17-Dec-27	76.13	-	-	-	-	-
17-Mar-28	76.56	-	-	-	-	-
16-Jun-28	77.01	-	-	-	-	-
15-Dec-28	77.13	-	-	-	-	-
15-Jun-29	78.10	-	-	-	-	-
21-Dec-29	78.34	-	-	-	-	-
21-Jun-30	79.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	74.69	-	-	-	-	-
16-Jan-26	74.80	-	-	-	-	-
20-Feb-26	74.95	-	-	-	-	-
20-Mar-26	75.06	-	-	-	-	-
19-Jun-26	75.43	-	-	-	-	-
18-Sep-26	74.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	74.65	-	-	-	-	-

	Previous Close	2.51		09/12/25
	PROSEGUR Close	2.48		09/12/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.48	-	-	-	-	-

	Previous Close	14.77		09/12/25
	PUIG Close	14.69		09/12/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	14.70	-	-	-	-	45
16-Jan-26	14.72	-	-	-	-	-
20-Feb-26	14.75	-	-	-	-	-
20-Mar-26	14.77	-	-	-	-	-
19-Jun-26	14.42	-	-	-	-	-
18-Sep-26	14.49	-	-	-	-	-
18-Dec-26	14.56	-	-	-	-	-
19-Mar-27	14.63	-	-	-	-	-
18-Jun-27	14.26	-	-	-	-	-
17-Sep-27	14.33	-	-	-	-	-
17-Dec-27	14.41	-	-	-	-	-
17-Mar-28	14.50	-	-	-	-	-
16-Jun-28	14.09	-	-	-	-	-
15-Dec-28	14.26	-	-	-	-	-
15-Jun-29	13.90	-	-	-	-	-
21-Dec-29	14.09	-	-	-	-	-
21-Jun-30	13.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	14.70	-	-	-	-	-
16-Jan-26	14.72	-	-	-	-	-
20-Feb-26	14.75	-	-	-	-	-
20-Mar-26	14.77	-	-	-	-	-
19-Jun-26	14.42	-	-	-	-	-
18-Sep-26	14.49	-	-	-	-	-

	Previous Close	15.13		09/12/25
	REDEIA Close	15.05		09/12/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.06	-	-	-	-	125
16-Jan-26	14.88	-	-	-	-	-
20-Feb-26	14.91	-	-	-	-	-
20-Mar-26	14.93	-	-	-	-	-
19-Jun-26	15.00	-	-	-	-	-
18-Sep-26	14.48	-	-	-	-	-
18-Dec-26	14.54	-	-	-	-	-
19-Mar-27	14.41	-	-	-	-	-
18-Jun-27	14.49	-	-	-	-	-
17-Sep-27	13.96	-	-	-	-	-
17-Dec-27	14.04	-	-	-	-	-
17-Mar-28	13.91	-	-	-	-	-
16-Jun-28	13.99	-	-	-	-	-
15-Dec-28	13.53	-	-	-	-	-
15-Jun-29	13.48	-	-	-	-	-
21-Dec-29	13.00	-	-	-	-	-
21-Jun-30	12.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.06	-	-	-	-	-
16-Jan-26	14.88	-	-	-	-	-
20-Feb-26	14.91	-	-	-	-	-
20-Mar-26	14.93	-	-	-	-	-
19-Jun-26	15.00	-	-	-	-	-
18-Sep-26	14.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.05	-	-	-	-	-

	Previous Close	16.27		09/12/25
	REPSOL Close	16.28		09/12/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
12-Dec-25	16.28	-	-	-	-	-
19-Dec-25	16.28	16.30	16.39	16.30	56	10,087
24-Dec-25	16.29	-	-	-	-	-
02-Jan-26	16.30	-	-	-	-	-
16-Jan-26	15.81	-	-	-	-	-
20-Feb-26	15.84	-	-	-	-	-
20-Mar-26	15.86	-	-	-	-	-
19-Jun-26	15.94	-	-	-	-	-
18-Sep-26	15.47	-	-	-	-	-
18-Dec-26	15.54	-	-	-	-	-
19-Mar-27	15.11	-	-	-	-	-
18-Jun-27	15.19	-	-	-	-	-
17-Sep-27	14.74	-	-	-	-	-
17-Dec-27	14.82	-	-	-	-	-
17-Mar-28	14.49	-	-	-	-	-
16-Jun-28	14.58	-	-	-	-	-
15-Dec-28	14.32	-	-	-	-	-
15-Jun-29	14.09	-	-	-	-	-
21-Dec-29	13.86	-	-	-	-	-
21-Jun-30	13.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16.28	-	-	-	-	-
16-Jan-26	15.81	-	-	-	-	-
20-Feb-26	15.84	-	-	-	-	-
20-Mar-26	15.86	-	-	-	-	-
19-Jun-26	15.94	-	-	-	-	-
18-Sep-26	15.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.28	-	-	-	-	-

	Previous Close	3.99		09/12/25
	SACYR Close	3.96		09/12/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.96	-	-	-	-	-
16-Jan-26	3.90	-	-	-	-	-
20-Feb-26	3.91	-	-	-	-	-
20-Mar-26	3.91	-	-	-	-	-
19-Jun-26	3.93	-	-	-	-	-
18-Sep-26	3.87	-	-	-	-	-
18-Dec-26	3.88	-	-	-	-	-
19-Mar-27	3.84	-	-	-	-	-
18-Jun-27	3.86	-	-	-	-	-
17-Sep-27	3.79	-	-	-	-	-
17-Dec-27	3.81	-	-	-	-	-
17-Mar-28	3.77	-	-	-	-	-
16-Jun-28	3.79	-	-	-	-	-
15-Dec-28	3.75	-	-	-	-	-
15-Jun-29	3.73	-	-	-	-	-
21-Dec-29	3.70	-	-	-	-	-
21-Jun-30	3.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.96	-	-	-	-	-
16-Jan-26	3.90	-	-	-	-	-
20-Feb-26	3.91	-	-	-	-	-
20-Mar-26	3.91	-	-	-	-	-
19-Jun-26	3.93	-	-	-	-	-
18-Sep-26	3.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.96	-	-	-	-	-

	Previous Close	9.49		09/12/25
	SANTANDER Close	9.52		09/12/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
12-Dec-25	9.53	-	-	-	-	-
19-Dec-25	9.53	9.51	9.51	9.51	5	173,251
24-Dec-25	9.53	-	-	-	-	-
02-Jan-26	9.54	-	-	-	-	-
16-Jan-26	9.54	-	-	-	-	-
20-Feb-26	9.56	-	-	-	-	-
20-Mar-26	9.58	-	-	-	-	326
19-Jun-26	9.48	-	-	-	-	-
18-Sep-26	9.53	-	-	-	-	-
18-Dec-26	9.43	-	-	-	-	-
19-Mar-27	9.48	-	-	-	-	-
18-Jun-27	9.34	-	-	-	-	-
17-Sep-27	9.39	-	-	-	-	-
17-Dec-27	9.27	-	-	-	-	-
17-Mar-28	9.32	-	-	-	-	-
16-Jun-28	9.23	-	-	-	-	-
15-Dec-28	9.21	-	-	-	-	-
15-Jun-29	9.21	-	-	-	-	-
21-Dec-29	9.22	-	-	-	-	-
21-Jun-30	9.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	9.53	-	-	-	-	1,427,400
16-Jan-26	9.54	-	-	-	-	-
20-Feb-26	9.56	-	-	-	-	-
20-Mar-26	9.58	-	-	-	-	1
19-Jun-26	9.48	-	-	-	-	-
18-Sep-26	9.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.52	-	-	-	-	-

	Previous Close	16.85		09/12/25
	SOLARIA Close	17.17		09/12/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	17.17	-	-	-	-	54
16-Jan-26	17.20	-	-	-	-	-
20-Feb-26	17.23	-	-	-	-	-
20-Mar-26	17.26	-	-	-	-	-
19-Jun-26	17.34	-	-	-	-	-
18-Sep-26	17.43	-	-	-	-	-
18-Dec-26	17.51	-	-	-	-	-
19-Mar-27	17.60	-	-	-	-	-
18-Jun-27	17.69	-	-	-	-	-
17-Sep-27	17.78	-	-	-	-	-
17-Dec-27	17.88	-	-	-	-	-
17-Mar-28	17.98	-	-	-	-	-
16-Jun-28	18.09	-	-	-	-	-
15-Dec-28	18.30	-	-	-	-	-
15-Jun-29	18.53	-	-	-	-	-
21-Dec-29	18.78	-	-	-	-	-
21-Jun-30	19.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	17.17	-	-	-	-	-
16-Jan-26	17.20	-	-	-	-	-
20-Feb-26	17.23	-	-	-	-	-
20-Mar-26	17.26	-	-	-	-	-
19-Jun-26	17.34	-	-	-	-	-
18-Sep-26	17.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.17	-	-	-	-	-

	Previous Close	28.52		09/12/25
	TECNICAS REUNIDAS Close	28.54		09/12/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	28.56	-	-	-	-	-
16-Jan-26	28.60	-	-	-	-	-
20-Feb-26	28.65	-	-	-	-	-
20-Mar-26	28.70	-	-	-	-	-
19-Jun-26	28.84	-	-	-	-	-
18-Sep-26	28.98	-	-	-	-	-
18-Dec-26	28.36	-	-	-	-	-
19-Mar-27	28.50	-	-	-	-	-
18-Jun-27	28.65	-	-	-	-	-
17-Sep-27	28.80	-	-	-	-	-
17-Dec-27	28.21	-	-	-	-	-
17-Mar-28	28.37	-	-	-	-	-
16-Jun-28	28.54	-	-	-	-	-
15-Dec-28	28.13	-	-	-	-	-
15-Jun-29	28.49	-	-	-	-	-
21-Dec-29	28.12	-	-	-	-	-
21-Jun-30	28.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	28.56	-	-	-	-	-
16-Jan-26	28.60	-	-	-	-	-
20-Feb-26	28.65	-	-	-	-	-
20-Mar-26	28.70	-	-	-	-	-
19-Jun-26	28.84	-	-	-	-	-
18-Sep-26	28.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.54	-	-	-	-	-

	Previous Close	3.63		09/12/25
	TELEFONICA Close	3.64		09/12/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
12-Dec-25	3.64	-	-	-	-	-
19-Dec-25	3.49	-	-	-	-	30,332
24-Dec-25	3.49	-	-	-	-	-
02-Jan-26	3.49	-	-	-	-	-
16-Jan-26	3.50	-	-	-	-	-
20-Feb-26	3.50	-	-	-	-	-
20-Mar-26	3.51	-	-	-	-	10
19-Jun-26	3.38	-	-	-	-	-
18-Sep-26	3.39	-	-	-	-	-
18-Dec-26	3.41	-	-	-	-	-
19-Mar-27	3.42	-	-	-	-	-
18-Jun-27	3.29	-	-	-	-	-
17-Sep-27	3.31	-	-	-	-	-
17-Dec-27	3.33	-	-	-	-	-
17-Mar-28	3.35	-	-	-	-	-
16-Jun-28	3.22	-	-	-	-	-
15-Dec-28	3.26	-	-	-	-	-
15-Jun-29	3.15	-	-	-	-	-
21-Dec-29	3.19	-	-	-	-	-
21-Jun-30	3.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.49	-	-	-	-	-
16-Jan-26	3.50	-	-	-	-	-
20-Feb-26	3.50	-	-	-	-	-
20-Mar-26	3.51	-	-	-	-	-
19-Jun-26	3.38	-	-	-	-	-
18-Sep-26	3.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.64	-	-	-	-	-

	Previous Close	2.64		09/12/25
	UNICAJA Close	2.67		09/12/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.67	-	-	-	-	-
16-Jan-26	2.68	-	-	-	-	-
20-Feb-26	2.68	-	-	-	-	-
20-Mar-26	2.68	-	-	-	-	-
19-Jun-26	2.62	-	-	-	-	-
18-Sep-26	2.63	-	-	-	-	-
18-Dec-26	2.58	-	-	-	-	-
19-Mar-27	2.59	-	-	-	-	-
18-Jun-27	2.52	-	-	-	-	-
17-Sep-27	2.54	-	-	-	-	-
17-Dec-27	2.49	-	-	-	-	-
17-Mar-28	2.50	-	-	-	-	-
16-Jun-28	2.44	-	-	-	-	-
15-Dec-28	2.40	-	-	-	-	-
15-Jun-29	2.35	-	-	-	-	-
21-Dec-29	2.32	-	-	-	-	-
21-Jun-30	2.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.67	-	-	-	-	-
16-Jan-26	2.68	-	-	-	-	-
20-Feb-26	2.68	-	-	-	-	-
20-Mar-26	2.68	-	-	-	-	-
19-Jun-26	2.62	-	-	-	-	-
18-Sep-26	2.63	-	-	-	-	-

	Previous Close	83.00		09/12/25
	VIDRALA Close	82.60		09/12/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	82.64	-	-	-	-	-
16-Jan-26	82.77	-	-	-	-	-
20-Feb-26	81.79	-	-	-	-	-
20-Mar-26	81.91	-	-	-	-	-
19-Jun-26	82.31	-	-	-	-	-
18-Sep-26	82.27	-	-	-	-	-
18-Dec-26	82.65	-	-	-	-	-
19-Mar-27	81.87	-	-	-	-	-
18-Jun-27	82.29	-	-	-	-	-
17-Sep-27	82.27	-	-	-	-	-
17-Dec-27	82.73	-	-	-	-	-
17-Mar-28	81.94	-	-	-	-	-
16-Jun-28	82.41	-	-	-	-	-
15-Dec-28	82.93	-	-	-	-	-
15-Jun-29	82.64	-	-	-	-	-
21-Dec-29	83.26	-	-	-	-	-
21-Jun-30	83.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	82.64	-	-	-	-	-
16-Jan-26	82.77	-	-	-	-	-
20-Feb-26	81.79	-	-	-	-	-
20-Mar-26	81.91	-	-	-	-	-
19-Jun-26	82.31	-	-	-	-	-
18-Sep-26	82.27	-	-	-	-	-

	Previous Close	52.50		09/12/25
	VISCOFAN Close	52.40		09/12/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	52.43	-	-	-	-	-
16-Jan-26	52.51	-	-	-	-	-
20-Feb-26	52.61	-	-	-	-	-
20-Mar-26	52.69	-	-	-	-	-
19-Jun-26	52.22	-	-	-	-	-
18-Sep-26	52.48	-	-	-	-	-
18-Dec-26	51.32	-	-	-	-	-
19-Mar-27	51.58	-	-	-	-	-
18-Jun-27	51.09	-	-	-	-	-
17-Sep-27	51.37	-	-	-	-	-
17-Dec-27	50.25	-	-	-	-	-
17-Mar-28	50.54	-	-	-	-	-
16-Jun-28	50.06	-	-	-	-	-
15-Dec-28	49.27	-	-	-	-	-
15-Jun-29	49.12	-	-	-	-	-
21-Dec-29	48.39	-	-	-	-	-
21-Jun-30	48.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	52.43	-	-	-	-	-
16-Jan-26	52.51	-	-	-	-	-
20-Feb-26	52.61	-	-	-	-	-
20-Mar-26	52.69	-	-	-	-	-
19-Jun-26	52.22	-	-	-	-	-
18-Sep-26	52.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.40	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.730		09/12/25
	BBVA DIV Close	0.730		09/12/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.7300	-	-	-	-	1,300
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5160	-	-	-	-	-
18-Sep-26	0.5160	-	-	-	-	-
18-Dec-26	0.8920	-	-	-	-	100
17-Dec-27	0.8470	-	-	-	-	50
15-Dec-28	0.6900	-	-	-	-	-
21-Dec-29	0.6810	-	-	-	-	-

	Previous Close	-		09/12/25
	BBVA DIV25 Close	-		09/12/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.7300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5160	-	-	-	-	-
18-Sep-26	0.5160	-	-	-	-	-
18-Dec-26	0.8920	-	-	-	-	-
17-Dec-27	0.8470	-	-	-	-	-
15-Dec-28	0.6900	-	-	-	-	-
21-Dec-29	0.6810	-	-	-	-	-

	Previous Close	0.454		09/12/25
	CAIXABANK DIV Close	0.454		09/12/25

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.4543	-	-	-	-	75
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.3200	-	-	-	-	-
18-Sep-26	0.3200	-	-	-	-	-
18-Dec-26	0.4950	-	-	-	-	-
17-Dec-27	0.4480	-	-	-	-	-
15-Dec-28	0.3950	-	-	-	-	-
21-Dec-29	0.3900	-	-	-	-	-

	Previous Close	-		09/12/25
	CAIXABANK DIV25 Close	-		09/12/25

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.4543	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.3200	-	-	-	-	-
18-Sep-26	0.3200	-	-	-	-	-
18-Dec-26	0.4950	-	-	-	-	-
17-Dec-27	0.4480	-	-	-	-	-
15-Dec-28	0.3950	-	-	-	-	-
21-Dec-29	0.3900	-	-	-	-	-

	Previous Close	1.800		09/12/25
	GAS NATURAL DIV Close	1.800		09/12/25

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1.8000	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-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	-		09/12/25
	GAS NATURAL DIV25 Close	-		09/12/25

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1.8000	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-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		09/12/25
	IBERDROLA DIV Close	0.640		09/12/25

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.6400	-	-	-	-	-
16-Jan-26	0.2500	-	-	-	-	-
20-Feb-26	0.2500	-	-	-	-	-
20-Mar-26	0.2500	-	-	-	-	-
19-Jun-26	0.2500	-	-	-	-	-
18-Sep-26	0.6470	-	-	-	-	-
18-Dec-26	0.6470	-	-	-	-	50
17-Dec-27	0.6580	-	-	-	-	50
15-Dec-28	0.5940	-	-	-	-	-
21-Dec-29	0.5800	-	-	-	-	-

	Previous Close	-		09/12/25
	IBERDROLA DIV25 Close	-		09/12/25

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.6400	-	-	-	-	-
16-Jan-26	0.2500	-	-	-	-	-
20-Feb-26	0.2500	-	-	-	-	-
20-Mar-26	0.2500	-	-	-	-	-
19-Jun-26	0.2500	-	-	-	-	-
18-Sep-26	0.6470	-	-	-	-	-
18-Dec-26	0.6470	-	-	-	-	-
17-Dec-27	0.6580	-	-	-	-	-
15-Dec-28	0.5940	-	-	-	-	-
21-Dec-29	0.5800	-	-	-	-	-

	Previous Close	1.130		09/12/25
	INDITEX DIV Close	1.130		09/12/25

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1.1300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.9210	-	-	-	-	-
18-Sep-26	0.9210	-	-	-	-	-
18-Dec-26	1.2380	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-

	Previous Close	-		09/12/25
	INDITEX DIV25 Close	-		09/12/25

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1.1300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.9210	-	-	-	-	-
18-Sep-26	0.9210	-	-	-	-	-
18-Dec-26	1.2380	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-

	Previous Close	0.975		09/12/25
	REPSOL DIV Close	0.975		09/12/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.9750	-	-	-	-	1,000
16-Jan-26	0.5000	-	-	-	-	-
20-Feb-26	0.5000	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0490	-	-	-	-	-
18-Dec-26	1.0490	-	-	-	-	100
17-Dec-27	1.0300	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		09/12/25
	REPSOL DIV25 Close	-		09/12/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.9750	-	-	-	-	-
16-Jan-26	0.5000	-	-	-	-	-
20-Feb-26	0.5000	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0490	-	-	-	-	-
18-Dec-26	1.0490	-	-	-	-	-
17-Dec-27	1.0300	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.225		09/12/25
	SANTANDER DIV Close	0.225		09/12/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.2250	-	-	-	-	26,525
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1410	-	-	-	-	-
18-Sep-26	0.1410	-	-	-	-	-
18-Dec-26	0.2820	-	-	-	-	50
17-Dec-27	0.3630	-	-	-	-	-
15-Dec-28	0.2720	-	-	-	-	-
21-Dec-29	0.2350	-	-	-	-	-

	Previous Close	-		09/12/25
	SANTANDER DIV25 Close	-		09/12/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.2250	-	-	-	-	4,021
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1410	-	-	-	-	-
18-Sep-26	0.1410	-	-	-	-	-
18-Dec-26	0.2820	-	-	-	-	-
17-Dec-27	0.3630	-	-	-	-	-
15-Dec-28	0.2720	-	-	-	-	-
21-Dec-29	0.2350	-	-	-	-	-

	Previous Close	0.150		09/12/25
	TELEFONICA DIV Close	0.150		09/12/25

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.3000	-	-	-	-	3,050
16-Jan-26	-	-	-	-	-	-
20-Feb-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	-		09/12/25
	TELEFONICA DIV25 Close	-		09/12/25

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.3000	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-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	-		09/12/25
	MINI IBEX-35 Close	-		09/12/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w2 15,750	1,009.00	-	-	-	23.18	1.00	-	1
Dec-25 w2 16,800	85.00	-	-	-	16.99	0.44	-	4
Dec-25 w2 16,900	47.00	38.00	38.00	38.00	16.78	0.29	1	4
Dec-25 w2 17,000	24.00	-	-	-	16.57	0.17	-	8
Dec-25 w2 17,025	20.00	-	-	-	16.52	0.15	-	1
Dec-25 w2 17,100	10.00	-	-	-	16.36	0.09	-	7
Dec-25 w2 17,150	7.00	-	-	-	16.26	0.06	-	5
Dec-25 w2 17,175	5.00	-	-	-	16.20	0.05	-	1
Dec-25 w2 17,200	4.00	-	-	-	16.15	0.04	-	2
Dec-25 w2 17,250	2.00	-	-	-	16.04	0.02	-	8
Dec-25 6,600	10,141.00	-	-	-	68.85	1.00	-	3
Dec-25 7,300	9,442.00	-	-	-	65.22	1.00	-	39
Dec-25 7,400	9,342.00	-	-	-	64.70	1.00	-	41
Dec-25 7,500	9,242.00	-	-	-	64.18	1.00	-	36
Dec-25 7,600	9,142.00	-	-	-	63.66	1.00	-	31
Dec-25 8,400	8,342.00	-	-	-	59.50	1.00	-	1
Dec-25 8,600	8,142.00	-	-	-	58.46	1.00	-	5,000
Dec-25 9,000	7,743.00	-	-	-	56.38	1.00	-	400
Dec-25 9,400	7,343.00	-	-	-	54.31	1.00	-	1
Dec-25 9,500	7,243.00	-	-	-	53.79	1.00	-	20
Dec-25 9,600	7,143.00	-	-	-	53.27	1.00	-	8
Dec-25 10,000	6,743.00	-	-	-	51.19	1.00	-	1
Dec-25 10,100	6,643.00	-	-	-	50.67	1.00	-	1
Dec-25 10,200	6,543.00	-	-	-	50.15	1.00	-	2
Dec-25 10,400	6,343.00	-	-	-	49.11	1.00	-	1
Dec-25 10,600	6,143.00	-	-	-	48.07	1.00	-	18,000
Dec-25 10,800	5,944.00	-	-	-	47.03	1.00	-	32
Dec-25 11,000	5,744.00	-	-	-	45.99	1.00	-	10,001
Dec-25 11,100	5,644.00	-	-	-	45.48	1.00	-	1,500
Dec-25 11,200	5,544.00	-	-	-	44.96	1.00	-	1,000
Dec-25 11,300	5,444.00	-	-	-	44.44	1.00	-	6,000
Dec-25 11,400	5,344.00	-	-	-	43.92	1.00	-	15,002
Dec-25 11,500	5,244.00	-	-	-	43.40	1.00	-	1,501
Dec-25 11,600	5,144.00	-	-	-	42.88	1.00	-	11,001
Dec-25 11,700	5,044.00	-	-	-	42.36	1.00	-	5
Dec-25 11,800	4,944.00	-	-	-	41.84	1.00	-	3,001
Dec-25 11,900	4,844.00	-	-	-	41.32	1.00	-	5,022
Dec-25 12,000	4,744.00	-	-	-	40.80	1.00	-	23
Dec-25 12,300	4,444.00	-	-	-	39.24	1.00	-	2
Dec-25 12,400	4,344.00	-	-	-	38.72	1.00	-	14
Dec-25 12,600	4,145.00	-	-	-	37.68	1.00	-	1
Dec-25 12,800	3,945.00	-	-	-	36.64	1.00	-	2
Dec-25 12,900	3,845.00	-	-	-	36.12	1.00	-	9
Dec-25 13,000	3,745.00	-	-	-	35.60	1.00	-	18
Dec-25 13,100	3,645.00	-	-	-	35.09	1.00	-	4
Dec-25 13,200	3,545.00	-	-	-	34.57	1.00	-	2
Dec-25 13,300	3,445.00	-	-	-	34.05	1.00	-	3
Dec-25 13,400	3,345.00	-	-	-	33.53	1.00	-	9
Dec-25 13,500	3,245.00	-	-	-	33.01	1.00	-	9
Dec-25 13,600	3,145.00	-	-	-	32.49	1.00	-	9
Dec-25 13,700	3,045.00	-	-	-	31.97	1.00	-	1
Dec-25 13,800	2,945.00	-	-	-	31.45	1.00	-	1
Dec-25 13,900	2,845.00	-	-	-	30.93	1.00	-	1
Dec-25 14,000	2,745.00	-	-	-	30.41	1.00	-	10
Dec-25 14,100	2,645.00	-	-	-	29.89	1.00	-	8
Dec-25 14,200	2,545.00	-	-	-	29.37	1.00	-	6
Dec-25 14,300	2,446.00	-	-	-	28.85	1.00	-	3
Dec-25 14,400	2,346.00	-	-	-	28.33	1.00	-	5
Dec-25 14,500	2,246.00	-	-	-	27.81	1.00	-	16
Dec-25 14,600	2,146.00	-	-	-	27.29	1.00	-	3
Dec-25 14,650	2,096.00	-	-	-	27.03	1.00	-	1
Dec-25 14,700	2,046.00	-	-	-	26.77	1.00	-	42
Dec-25 14,750	1,996.00	-	-	-	26.51	1.00	-	1
Dec-25 14,800	1,946.00	-	-	-	26.25	1.00	-	13
Dec-25 14,900	1,846.00	-	-	-	25.73	1.00	-	206
Dec-25 15,000	1,747.00	-	-	-	25.21	1.00	-	15
Dec-25 15,100	1,647.00	-	-	-	24.70	0.99	-	105
Dec-25 15,200	1,548.00	-	-	-	24.18	0.99	-	3,005
Dec-25 15,300	1,448.00	-	-	-	23.66	0.99	-	149
Dec-25 15,400	1,349.00	-	-	-	23.14	0.99	-	3
Dec-25 15,450	1,300.00	-	-	-	22.88	0.98	-	2
Dec-25 15,500	1,251.00	-	-	-	22.62	0.98	-	2,571
Dec-25 15,550	1,201.00	-	-	-	22.36	0.98	-	2
Dec-25 15,600	1,152.00	-	-	-	22.10	0.97	-	6
Dec-25 15,650	1,103.00	-	-	-	21.84	0.97	-	2
Dec-25 15,700	1,055.00	-	-	-	21.58	0.96	-	149
Dec-25 15,750	1,006.00	-	-	-	21.32	0.96	-	4
Dec-25 15,800	958.00	-	-	-	21.06	0.95	-	103
Dec-25 15,850	910.00	-	-	-	20.80	0.95	-	25
Dec-25 15,900	862.00	-	-	-	20.54	0.94	-	115
Dec-25 15,950	815.00	-	-	-	20.28	0.93	-	22
Dec-25 16,000	768.00	-	-	-	20.02	0.92	-	265
Dec-25 16,050	721.00	-	-	-	19.76	0.90	-	17
Dec-25 16,100	676.00	-	-	-	19.50	0.89	-	7
Dec-25 16,150	630.00	-	-	-	19.24	0.87	-	4
Dec-25 16,200	586.00	-	-	-	18.98	0.86	-	36
Dec-25 16,250	542.00	-	-	-	18.72	0.84	-	6
Dec-25 16,300	500.00	-	-	-	18.46	0.81	-	11
Dec-25 16,350	458.00	-	-	-	18.20	0.79	-	5
Dec-25 16,400	417.00	-	-	-	17.94	0.76	-	19
Dec-25 16,450	378.00	-	-	-	17.68	0.73	-	2
Dec-25 16,500	340.00	-	-	-	17.42	0.70	-	25
Dec-25 16,550	304.00	261.00	261.00	261.00	17.16	0.67	1	9
Dec-25 16,600	270.00	-	-	-	16.90	0.63	-	37
Dec-25 16,650	237.00	-	-	-	16.64	0.59	-	8
Dec-25 16,700	206.00	174.00	174.00	174.00	16.38	0.55	2	21
Dec-25 16,750	178.00	-	-	-	16.13	0.50	-	9
Dec-25 16,800	153.00	-	-	-	16.02	0.46	-	19
Dec-25 16,850	131.00	120.00	120.00	120.00	15.92	0.41	1	4
Dec-25 16,900	111.00	-	-	-	15.81	0.37	-	20
Dec-25 16,950	93.00	-	-	-	15.70	0.33	-	5
Dec-25 17,000	77.00	-	-	-	15.59	0.29	-	13
Dec-25 17,100	51.00	-	-	-	15.37	0.21	-	2
Dec-25 17,150	41.00	-	-	-	15.27	0.18	-	1
Dec-25 17,200	32.00	24.00	24.00	24.00	15.16	0.15	1	5
Dec-25 17,300	19.00	-	-	-	14.94	0.10	-	2
Dec-25 17,400	11.00	-	-	-	14.72	0.06	-	2
Dec-25 17,450	8.00	-	-	-	14.61	0.05	-	5
Dec-25 w0 16,900	137.00	-	-	-	15.06	0.39	-	1
Dec-25 w0 17,300	32.00	-	-	-	14.23	0.13	-	1
Jan-26 15,000	1,743.00	-	-	-	21.85	0.94	-	1
Jan-26 15,200	1,553.00	-	-	-	20.94	0.92	-	1
Jan-26 15,500	1,272.00	-	-	-	19.58	0.89	-	3
Jan-26 15,600	1,181.00	-	-	-	19.13	0.87	-	1
Jan-26 15,800	1,002.00	-	-	-	18.23	0.84	-	2
Jan-26 15,850	958.00	-	-	-	18.00	0.82	-	2
Jan-26 15,900	915.00	-	-	-	17.77	0.81	-	2
Jan-26 15,950	872.00	-	-	-	17.55	0.80	-	1
Jan-26 16,000	829.00	800.00	800.00	800.00	17.32	0.79	1	4
Jan-26 16,050	787.00	-	-	-	17.09	0.77	-	1
Jan-26 16,100	746.00	-	-	-	16.87	0.76	-	7
Jan-26 16,200	666.00	-	-	-	16.42	0.73	-	2
Jan-26 16,250	626.00	-	-	-	16.19	0.71	-	4
Jan-26 16,300	588.00	-	-	-	15.96	0.69	-	12
Jan-26 16,350	550.00	-	-	-	15.74	0.68	-	1
Jan-26 16,400	513.00	-	-	-	15.51	0.66	-	5
Jan-26 16,450	477.00	-	-	-	15.28	0.63	-	13
Jan-26 16,500	443.00	417.00	417.00	417.00	15.06	0.61	1	8
Jan-26 16,550	409.00	-	-	-	14.83	0.59	-	1
Jan-26 16,600	376.00	-	-	-	14.61	0.57	-	4
Jan-26 16,650	344.00	323.00	323.00	323.00	14.38	0.54	1	-
Jan-26 16,700	314.00	-	-	-	14.15	0.52	-	2
Jan-26 16,750	287.00	-	-	-	14.02	0.49	-	2
Jan-26 16,800	262.00	-	-	-	13.93	0.46	-	5
Jan-26 16,900	216.00	-	-	-	13.75	0.41	-	3
Jan-26 16,950	195.00	-	-	-	13.66	0.38	-	1
Jan-26 17,000	175.00	-	-	-	13.57	0.36	-	4
Jan-26 17,050	157.00	-	-	-	13.48	0.33	-	1
Jan-26 17,100	140.00	-	-	-	13.39	0.31	-	1
Jan-26 17,200	110.00	93.00	93.00	93.00	13.21	0.26	2	2
Jan-26 17,350	74.00	61.00	61.00	61.00	12.94	0.19	2	2
Jan-26 17,400	64.00	-	-	-	12.85	0.17	-	3
Jan-26 17,500	47.00	-	-	-	12.67	0.14	-	2
Jan-26 17,700	24.00	-	-	-	12.31	0.08	-	1
Feb-26 15,800	1,131.00	-	-	-	18.78	0.76	-	2
Feb-26 16,500	598.00	-	-	-	15.94	0.59	-	1
Feb-26 16,700	468.00	-	-	-	15.13	0.52	-	2
Feb-26 16,750	439.00	-	-	-	14.97	0.50	-	2
Feb-26 17,000	318.00	-	-	-	14.57	0.42	-	1
Feb-26 17,100	277.00	-	-	-	14.41	0.38	-	2
Feb-26 17,150	257.00	251.00	251.00	251.00	14.33	0.36	1	2
Feb-26 17,250	221.00	-	-	-	14.17	0.33	-	5
Feb-26 17,300	204.00	175.00	175.00	175.00	14.09	0.31	1	1
Feb-26 17,400	173.00	-	-	-	13.93	0.28	-	2
Feb-26 17,500	145.00	-	-	-	13.77	0.24	-	3
Mar-26 9,000	7,714.00	-	-	-	43.74	0.99	-	5
Mar-26 10,100	6,624.00	-	-	-	39.67	0.99	-	1
Mar-26 10,500	6,228.00	-	-	-	38.19	0.99	-	1
Mar-26 10,700	6,031.00	-	-	-	37.45	0.99	-	1
Mar-26 11,200	5,538.00	-	-	-	35.60	0.98	-	4
Mar-26 12,600	4,166.00	-	-	-	30.42	0.96	-	2
Mar-26 12,700	4,069.00	-	-	-	30.05	0.96	-	2
Mar-26 12,800	3,972.00	-	-	-	29.68	0.96	-	1
Mar-26 12,900	3,875.00	-	-	-	29.31	0.96	-	1
Mar-26 13,000	3,778.00	-	-	-	28.94	0.95	-	2
Mar-26 13,100	3,682.00	-	-	-	28.57	0.95	-	2
Mar-26 13,500	3,297.00	-	-	-	27.09	0.94	-	1
Mar-26 13,600	3,202.00	-	-	-	26.72	0.93	-	2
Mar-26 13,700	3,106.00	-	-	-	26.35	0.93	-	1
Mar-26 14,100	2,728.00	-	-	-	24.87	0.91	-	1
Mar-26 14,500	2,356.00	-	-	-	23.39	0.89	-	1
Mar-26 14,700	2,173.00	-	-	-	22.65	0.87	-	21
Mar-26 14,800	2,082.00	-	-	-	22.28	0.86	-	3
Mar-26 15,000	1,902.00	-	-	-	21.54	0.84	-	11
Mar-26 15,100	1,814.00	-	-	-	21.17	0.83	-	20
Mar-26 15,300	1,638.00	-	-	-	20.43	0.81	-	16
Mar-26 15,500	1,467.00	-	-	-	19.69	0.78	-	1
Mar-26 15,600	1,383.00	-	-	-	19.32	0.77	-	20
Mar-26 15,700	1,300.00	-	-	-	18.95	0.75	-	22
Mar-26 15,800	1,218.00	-	-	-	18.58	0.74	-	1
Mar-26 15,900	1,138.00	-	-	-	18.21	0.72	-	2
Mar-26 16,000	1,059.00	-	-	-	17.84	0.70	-	4
Mar-26 16,100	982.00	-	-	-	17.47	0.68	-	3
Mar-26 16,200	907.00	901.00	901.00	901.00	17.10	0.66	1	-
Mar-26 16,300	834.00	-	-	-	16.73	0.63	-	5
Mar-26 16,400	762.00	-	-	-	16.36	0.61	-	2
Mar-26 16,500	693.00	-	-	-	15.99	0.58	-	152
Mar-26 16,600	627.00	-	-	-	15.62	0.56	-	2
Mar-26 16,700	563.00	-	-	-	15.25	0.53	-	3
Mar-26 16,800	505.00	499.00	499.00	499.00	14.99	0.50	1	6
Mar-26 16,900	455.00	-	-	-	14.85	0.47	-	1
Mar-26 17,000	408.00	-	-	-	14.71	0.44	-	29
Mar-26 17,100	364.00	-	-	-	14.57	0.41	-	1
Mar-26 17,200	323.00	-	-	-	14.44	0.38	-	2
Mar-26 17,300	285.00	283.00	283.00	283.00	14.30	0.35	2	2
Mar-26 17,400	250.00	-	-	-	14.16	0.32	-	4
Mar-26 17,500	218.00	190.00	190.00	190.00	14.02	0.29	2	8
Mar-26 17,600	189.00	-	-	-	13.89	0.26	-	1
Jun-26 11,400	5,206.00	-	-	-	31.20	0.95	-	32
Jun-26 12,100	4,541.00	-	-	-	29.21	0.93	-	5
Jun-26 12,200	4,446.00	-	-	-	28.93	0.93	-	9
Jun-26 13,400	3,334.00	-	-	-	25.53	0.88	-	2
Jun-26 13,500	3,244.00	-	-	-	25.25	0.88	-	1
Jun-26 13,700	3,064.00	-	-	-	24.68	0.87	-	4
Jun-26 14,500	2,363.00	-	-	-	22.42	0.81	-	2
Jun-26 14,900	2,027.00	-	-	-	21.28	0.77	-	2
Jun-26 15,000	1,945.00	-	-	-	21.00	0.76	-	1
Jun-26 15,200	1,784.00	-	-	-	20.43	0.74	-	1
Jun-26 15,700	1,398.00	-	-	-	19.02	0.67	-	1
Jun-26 15,800	1,324.00	-	-	-	18.73	0.66	-	1
Jun-26 16,000	1,180.00	-	-	-	18.17	0.63	-	3
Jun-26 16,500	847.00	-	-	-	16.75	0.54	-	3
Jun-26 16,700	732.00	-	-	-	16.31	0.50	-	15
Jun-26 16,800	680.00	-	-	-	16.15	0.48	-	1
Jun-26 16,900	630.00	-	-	-	15.99	0.46	-	2
Jun-26 17,000	582.00	-	-	-	15.82	0.44	-	2
Jun-26 17,100	537.00	-	-	-	15.66	0.41	-	2
Jun-26 17,200	493.00	-	-	-	15.50	0.39	-	3
Jun-26 17,300	451.00	-	-	-	15.33	0.37	-	1
Jun-26 17,400	412.00	-	-	-	15.17	0.35	-	2
Jun-26 17,500	375.00	-	-	-	15.01	0.33	-	2
Jun-26 17,600	340.00	-	-	-	14.85	0.31	-	2
Jun-26 17,700	306.00	-	-	-	14.68	0.29	-	2
Jun-26 18,000	220.00	-	-	-	14.20	0.23	-	2
Jun-26 18,100	194.00	-	-	-	14.03	0.21	-	5
Sep-26 12,200	4,454.00	-	-	-	27.75	0.90	-	32
Sep-26 15,000	2,054.00	-	-	-	20.75	0.72	-	1
Sep-26 17,000	742.00	-	-	-	16.28	0.45	-	1
Sep-26 17,300	609.00	-	-	-	15.88	0.40	-	1
Sep-26 17,400	567.00	-	-	-	15.74	0.38	-	3
Sep-26 17,500	528.00	-	-	-	15.61	0.36	-	2
Sep-26 17,600	490.00	-	-	-	15.47	0.35	-	1
Sep-26 17,800	420.00	-	-	-	15.20	0.31	-	1
Sep-26 18,000	356.00	-	-	-	14.93	0.28	-	1
Dec-26 8,300	8,050.00	-	-	-	34.85	0.96	-	655
Dec-26 8,600	7,764.00	-	-	-	34.18	0.96	-	1,250
Dec-26 10,500	5,973.00	-	-	-	29.99	0.93	-	30
Dec-26 12,200	4,425.00	-	-	-	26.24	0.88	-	32
Dec-26 13,000	3,725.00	-	-	-	24.48	0.84	-	1
Dec-26 14,800	2,251.00	-	-	-	20.51	0.72	-	32
Dec-26 15,800	1,526.00	-	-	-	18.30	0.61	-	2
Dec-26 16,400	1,140.00	-	-	-	16.98	0.53	-	6,000
Dec-26 16,700	975.00	-	-	-	16.51	0.49	-	1,500
Dec-26 17,000	826.00	-	-	-	16.09	0.45	-	1
Dec-26 17,300	691.00	-	-	-	15.68	0.40	-	1
Dec-27 14,000	2,951.00	-	-	-	20.69	0.71	-	2
Dec-28 16,800	1,682.00	-	-	-	19.10	0.48	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w2 14,300	-	-	-	-	31.95	-	-	1
Dec-25 w2 14,900	-	-	-	-	28.32	-	-	2
Dec-25 w2 15,000	-	-	-	-	27.72	-	-	1
Dec-25 w2 15,200	-	-	-	-	26.51	-	-	2
Dec-25 w2 15,400	-	-	-	-	25.30	-	-	4
Dec-25 w2 15,450	-	-	-	-	24.99	-	-	5
Dec-25 w2 15,500	-	-	-	-	24.69	-	-	3
Dec-25 w2 15,550	-	-	-	-	24.39	-	-	2
Dec-25 w2 15,600	-	-	-	-	24.09	-	-	1
Dec-25 w2 15,700	-	-	-	-	23.48	-	-	4
Dec-25 w2 15,750	-	-	-	-	23.18	-	-	1
Dec-25 w2 15,800	-	-	-	-	22.88	-	-	4
Dec-25 w2 15,900	1.00	-	-	-	22.27	-	-	6
Dec-25 w2 15,950	1.00	-	-	-	21.97	-0.01	-	1
Dec-25 w2 16,000	1.00	-	-	-	21.67	-0.01	-	5
Dec-25 w2 16,025	1.00	-	-	-	21.52	-0.01	-	1
Dec-25 w2 16,050	1.00	-	-	-	21.37	-0.01	-	9
Dec-25 w2 16,100	2.00	-	-	-	21.06	-0.02	-	3
Dec-25 w2 16,125	3.00	-	-	-	20.91	-0.02	-	1
Dec-25 w2 16,150	3.00	8.00	8.00	8.00	20.76	-0.02	2	6
Dec-25 w2 16,175	4.00	-	-	-	20.61	-0.03	-	1
Dec-25 w2 16,200	4.00	-	-	-	20.46	-0.03	-	6
Dec-25 w2 16,275	7.00	-	-	-	20.01	-0.05	-	2
Dec-25 w2 16,300	8.00	10.00	10.00	10.00	19.86	-0.06	1	8
Dec-25 w2 16,350	11.00	-	-	-	19.55	-0.08	-	3
Dec-25 w2 16,400	15.00	-	-	-	19.25	-0.11	-	5
Dec-25 w2 16,575	42.00	57.00	57.00	57.00	18.19	-0.25	1	1
Dec-25 w2 16,625	55.00	-	-	-	17.89	-0.31	-	1
Dec-25 w2 16,650	62.00	-	-	-	17.74	-0.34	-	1
Dec-25 w2 16,725	89.00	-	-	-	17.29	-0.45	-	2
Dec-25 4,900	-	-	-	-	77.68	-	-	1
Dec-25 6,500	-	-	-	-	69.37	-	-	1
Dec-25 6,600	-	-	-	-	68.85	-	-	2
Dec-25 6,900	-	-	-	-	67.29	-	-	2
Dec-25 7,000	-	-	-	-	66.77	-	-	711
Dec-25 7,400	-	-	-	-	64.70	-	-	2
Dec-25 7,600	-	-	-	-	63.66	-	-	2
Dec-25 7,900	-	-	-	-	62.10	-	-	4
Dec-25 8,000	-	-	-	-	61.58	-	-	11
Dec-25 8,100	-	-	-	-	61.06	-	-	1
Dec-25 8,300	-	-	-	-	60.02	-	-	5
Dec-25 8,600	-	-	-	-	58.46	-	-	5,002
Dec-25 8,700	-	-	-	-	57.94	-	-	1
Dec-25 8,900	-	-	-	-	56.90	-	-	2
Dec-25 9,000	-	-	-	-	56.38	-	-	503
Dec-25 9,100	-	-	-	-	55.87	-	-	1
Dec-25 9,400	-	-	-	-	54.31	-	-	1
Dec-25 9,500	-	-	-	-	53.79	-	-	10
Dec-25 9,600	-	-	-	-	53.27	-	-	2
Dec-25 9,900	-	-	-	-	51.71	-	-	1
Dec-25 10,000	-	-	-	-	51.19	-	-	6
Dec-25 10,100	-	-	-	-	50.67	-	-	1
Dec-25 10,200	-	-	-	-	50.15	-	-	2
Dec-25 10,500	-	-	-	-	48.59	-	-	12
Dec-25 10,600	-	-	-	-	48.07	-	-	18,000
Dec-25 10,800	-	-	-	-	47.03	-	-	32
Dec-25 10,900	-	-	-	-	46.51	-	-	1
Dec-25 11,000	-	-	-	-	45.99	-	-	10,010
Dec-25 11,100	-	-	-	-	45.48	-	-	1,500
Dec-25 11,200	-	-	-	-	44.96	-	-	1,000
Dec-25 11,300	-	-	-	-	44.44	-	-	6,001
Dec-25 11,400	-	-	-	-	43.92	-	-	15,002
Dec-25 11,500	-	-	-	-	43.40	-	-	1,511
Dec-25 11,600	-	-	-	-	42.88	-	-	11,002
Dec-25 11,700	-	-	-	-	42.36	-	-	10
Dec-25 11,800	-	-	-	-	41.84	-	-	3,007
Dec-25 11,900	-	-	-	-	41.32	-	-	5,015
Dec-25 12,000	-	-	-	-	40.80	-	-	49
Dec-25 12,100	-	-	-	-	40.28	-	-	160
Dec-25 12,200	-	-	-	-	39.76	-	-	357
Dec-25 12,300	-	-	-	-	39.24	-	-	2
Dec-25 12,400	-	-	-	-	38.72	-	-	164
Dec-25 12,500	-	-	-	-	38.20	-	-	21
Dec-25 12,600	-	-	-	-	37.68	-	-	3
Dec-25 12,700	-	-	-	-	37.16	-	-	111
Dec-25 12,800	-	-	-	-	36.64	-	-	8
Dec-25 12,900	-	-	-	-	36.12	-	-	7
Dec-25 13,000	-	-	-	-	35.60	-	-	5,181
Dec-25 13,100	-	-	-	-	35.09	-	-	5
Dec-25 13,200	-	-	-	-	34.57	-	-	12
Dec-25 13,300	-	-	-	-	34.05	-	-	4
Dec-25 13,400	-	-	-	-	33.53	-	-	23
Dec-25 13,500	-	-	-	-	33.01	-	-	28
Dec-25 13,600	-	-	-	-	32.49	-	-	297
Dec-25 13,700	-	-	-	-	31.97	-	-	419
Dec-25 13,800	-	-	-	-	31.45	-	-	6
Dec-25 13,900	-	-	-	-	30.93	-	-	226
Dec-25 14,000	-	-	-	-	30.41	-	-	52
Dec-25 14,050	-	-	-	-	30.15	-	-	28
Dec-25 14,100	-	-	-	-	29.89	-	-	6
Dec-25 14,150	-	-	-	-	29.63	-	-	25
Dec-25 14,200	-	-	-	-	29.37	-	-	6
Dec-25 14,250	-	-	-	-	29.11	-	-	6
Dec-25 14,300	-	-	-	-	28.85	-	-	7
Dec-25 14,350	-	-	-	-	28.59	-	-	6
Dec-25 14,400	-	-	-	-	28.33	-	-	12
Dec-25 14,450	-	-	-	-	28.07	-	-	3
Dec-25 14,500	-	-	-	-	27.81	-	-	18
Dec-25 14,550	-	-	-	-	27.55	-	-	2
Dec-25 14,600	-	-	-	-	27.29	-	-	15
Dec-25 14,650	-	-	-	-	27.03	-	-	3
Dec-25 14,700	-	-	-	-	26.77	-	-	16
Dec-25 14,800	-	-	-	-	26.25	-	-	15
Dec-25 14,850	1.00	-	-	-	25.99	-	-	2
Dec-25 14,900	1.00	-	-	-	25.73	-	-	7
Dec-25 15,000	1.00	-	-	-	25.21	-	-	295
Dec-25 15,100	1.00	-	-	-	24.70	-0.01	-	2
Dec-25 15,150	1.00	-	-	-	24.44	-0.01	-	4
Dec-25 15,200	2.00	-	-	-	24.18	-0.01	-	3,009
Dec-25 15,300	2.00	-	-	-	23.66	-0.01	-	26
Dec-25 15,350	3.00	-	-	-	23.40	-0.01	-	1
Dec-25 15,400	3.00	7.00	7.00	7.00	23.14	-0.01	1	304
Dec-25 15,450	4.00	-	-	-	22.88	-0.02	-	7
Dec-25 15,500	4.00	-	-	-	22.62	-0.02	-	141
Dec-25 15,550	5.00	-	-	-	22.36	-0.02	-	1
Dec-25 15,600	6.00	-	-	-	22.10	-0.03	-	28
Dec-25 15,650	7.00	-	-	-	21.84	-0.03	-	3
Dec-25 15,700	8.00	-	-	-	21.58	-0.03	-	15
Dec-25 15,750	10.00	-	-	-	21.32	-0.04	-	28
Dec-25 15,800	12.00	-	-	-	21.06	-0.05	-	31
Dec-25 15,850	13.00	-	-	-	20.80	-0.05	-	15
Dec-25 15,900	16.00	-	-	-	20.54	-0.06	-	20
Dec-25 15,950	18.00	-	-	-	20.28	-0.07	-	212
Dec-25 16,000	22.00	22.00	24.00	22.00	20.02	-0.08	2	300
Dec-25 16,050	25.00	-	-	-	19.76	-0.10	-	10
Dec-25 16,100	29.00	-	-	-	19.50	-0.11	-	13
Dec-25 16,150	34.00	-	-	-	19.24	-0.13	-	9
Dec-25 16,200	39.00	-	-	-	18.98	-0.14	-	304
Dec-25 16,250	46.00	47.00	47.00	47.00	18.72	-0.16	2	2
Dec-25 16,300	53.00	57.00	57.00	57.00	18.46	-0.19	1	30
Dec-25 16,350	61.00	-	-	-	18.20	-0.21	-	33
Dec-25 16,400	71.00	-	-	-	17.94	-0.24	-	14
Dec-25 16,450	82.00	80.00	80.00	80.00	17.68	-0.27	1	20
Dec-25 16,500	94.00	99.00	99.00	99.00	17.42	-0.30	1	34
Dec-25 16,550	107.00	-	-	-	17.16	-0.33	-	7
Dec-25 16,600	123.00	112.00	112.00	102.00	16.90	-0.37	3	40
Dec-25 16,650	140.00	146.00	146.00	117.00	16.64	-0.41	3	9
Dec-25 16,700	160.00	163.00	163.00	133.00	16.38	-0.45	7	67
Dec-25 16,750	181.00	179.00	219.00	150.00	16.13	-0.50	5	16
Dec-25 16,800	206.00	-	-	-	16.02	-0.54	-	1
Dec-25 16,850	234.00	-	-	-	15.92	-0.59	-	2
Dec-25 16,900	264.00	-	-	-	15.81	-0.63	-	2
Dec-25 17,000	330.00	-	-	-	15.59	-0.71	-	4
Dec-25 17,050	366.00	-	-	-	15.48	-0.75	-	3
Dec-25 17,100	404.00	-	-	-	15.37	-0.79	-	1
Dec-25 w0 15,200	6.00	3.00	3.00	3.00	23.10	-0.02	3	5
Dec-25 w0 16,250	69.00	-	-	-	17.85	-0.20	-	2
Dec-25 w0 16,450	110.00	106.00	106.00	106.00	16.85	-0.30	1	1
Jan-26 13,300	5.00	-	-	-	29.99	-0.01	-	5
Jan-26 13,700	7.00	-	-	-	28.18	-0.01	-	1
Jan-26 13,900	9.00	-	-	-	27.28	-0.02	-	3
Jan-26 14,000	10.00	-	-	-	26.82	-0.02	-	1
Jan-26 14,100	12.00	-	-	-	26.37	-0.02	-	1
Jan-26 14,400	16.00	-	-	-	25.01	-0.03	-	3
Jan-26 14,500	18.00	-	-	-	24.56	-0.03	-	6
Jan-26 14,550	20.00	-	-	-	24.33	-0.04	-	1
Jan-26 14,600	21.00	-	-	-	24.11	-0.04	-	1
Jan-26 14,900	30.00	-	-	-	22.75	-0.06	-	1
Jan-26 15,000	34.00	36.00	36.00	36.00	22.30	-0.06	1	6
Jan-26 15,200	43.00	-	-	-	21.39	-0.08	-	2
Jan-26 15,250	46.00	-	-	-	21.17	-0.09	-	2
Jan-26 15,300	49.00	-	-	-	20.94	-0.09	-	9
Jan-26 15,350	52.00	57.00	57.00	57.00	20.71	-0.10	1	2
Jan-26 15,400	56.00	-	-	-	20.49	-0.10	-	3
Jan-26 15,500	64.00	73.00	73.00	73.00	20.03	-0.12	3	6
Jan-26 15,550	68.00	-	-	-	19.81	-0.12	-	3
Jan-26 15,600	72.00	74.00	74.00	74.00	19.58	-0.13	2	11
Jan-26 15,650	77.00	-	-	-	19.36	-0.14	-	1
Jan-26 15,700	82.00	80.00	80.00	80.00	19.13	-0.15	1	2
Jan-26 15,750	88.00	-	-	-	18.90	-0.16	-	102
Jan-26 15,800	94.00	88.00	88.00	88.00	18.68	-0.17	2	8
Jan-26 15,850	100.00	101.00	101.00	101.00	18.45	-0.18	1	3
Jan-26 15,900	107.00	120.00	120.00	120.00	18.22	-0.19	3	8
Jan-26 15,950	114.00	-	-	-	18.00	-0.20	-	3
Jan-26 16,000	122.00	132.00	132.00	132.00	17.77	-0.22	1	7
Jan-26 16,100	139.00	-	-	-	17.32	-0.24	-	100
Jan-26 16,150	149.00	153.00	153.00	153.00	17.09	-0.26	1	2
Jan-26 16,200	159.00	150.00	150.00	145.00	16.87	-0.27	2	11
Jan-26 16,250	170.00	173.00	173.00	172.00	16.64	-0.29	2	3
Jan-26 16,300	181.00	-	-	-	16.41	-0.31	-	7
Jan-26 16,350	194.00	-	-	-	16.19	-0.33	-	4
Jan-26 16,400	207.00	-	-	-	15.96	-0.35	-	1
Jan-26 16,450	221.00	224.00	224.00	224.00	15.73	-0.37	1	1
Jan-26 16,500	236.00	240.00	240.00	240.00	15.51	-0.39	1	3
Jan-26 16,600	270.00	268.00	268.00	245.00	15.06	-0.43	2	3
Jan-26 16,900	409.00	-	-	-	14.20	-0.58	-	1
Jan-26 17,100	532.00	-	-	-	13.84	-0.68	-	1
Feb-26 13,900	40.00	-	-	-	25.57	-0.05	-	2
Feb-26 14,200	50.00	-	-	-	24.35	-0.06	-	1
Feb-26 14,900	86.00	-	-	-	21.50	-0.11	-	2
Feb-26 15,050	97.00	-	-	-	20.89	-0.12	-	3
Feb-26 15,200	110.00	106.00	106.00	101.00	20.28	-0.14	3	3
Feb-26 15,300	119.00	-	-	-	19.88	-0.15	-	2
Feb-26 15,400	129.00	-	-	-	19.47	-0.16	-	3
Feb-26 15,500	141.00	-	-	-	19.06	-0.17	-	2
Feb-26 15,600	153.00	-	-	-	18.66	-0.19	-	2
Feb-26 15,700	167.00	160.00	160.00	160.00	18.25	-0.21	2	2
Feb-26 15,800	182.00	-	-	-	17.84	-0.22	-	1
Feb-26 16,100	237.00	-	-	-	16.62	-0.29	-	3
Feb-26 16,200	259.00	-	-	-	16.22	-0.32	-	2
Feb-26 16,500	340.00	-	-	-	15.00	-0.40	-	1
Feb-26 16,650	391.00	-	-	-	14.39	-0.46	-	2
Mar-26 8,000	1.00	-	-	-	46.46	-	-	4
Mar-26 9,900	5.00	-	-	-	39.43	-	-	1
Mar-26 10,000	5.00	-	-	-	39.06	-	-	6
Mar-26 10,200	6.00	-	-	-	38.32	-0.01	-	1
Mar-26 10,700	9.00	-	-	-	36.47	-0.01	-	2
Mar-26 11,000	11.00	-	-	-	35.36	-0.01	-	4
Mar-26 11,200	12.00	-	-	-	34.62	-0.01	-	10
Mar-26 11,500	15.00	-	-	-	33.51	-0.01	-	5
Mar-26 11,600	16.00	-	-	-	33.14	-0.01	-	1
Mar-26 11,800	18.00	-	-	-	32.40	-0.02	-	2
Mar-26 12,000	21.00	-	-	-	31.66	-0.02	-	1
Mar-26 12,300	25.00	-	-	-	30.55	-0.02	-	1
Mar-26 12,500	28.00	-	-	-	29.81	-0.03	-	2
Mar-26 12,800	34.00	-	-	-	28.70	-0.03	-	1
Mar-26 12,900	36.00	38.00	38.00	38.00	28.33	-0.03	20	20
Mar-26 13,000	38.00	-	-	-	27.96	-0.04	-	5
Mar-26 13,200	44.00	-	-	-	27.22	-0.04	-	1
Mar-26 13,300	46.00	-	-	-	26.85	-0.04	-	1
Mar-26 13,400	49.00	-	-	-	26.48	-0.05	-	2
Mar-26 13,500	53.00	-	-	-	26.11	-0.05	-	5
Mar-26 13,700	60.00	-	-	-	25.37	-0.06	-	3
Mar-26 13,800	63.00	-	-	-	25.00	-0.06	-	1
Mar-26 14,000	72.00	-	-	-	24.26	-0.07	-	4
Mar-26 14,100	77.00	-	-	-	23.89	-0.08	-	1
Mar-26 14,200	82.00	-	-	-	23.52	-0.08	-	3
Mar-26 14,300	87.00	-	-	-	23.15	-0.09	-	1
Mar-26 14,500	100.00	-	-	-	22.41	-0.10	-	2
Mar-26 14,700	114.00	-	-	-	21.67	-0.12	-	13
Mar-26 14,800	121.00	-	-	-	21.30	-0.12	-	3
Mar-26 14,900	130.00	-	-	-	20.93	-0.13	-	5
Mar-26 15,000	139.00	-	-	-	20.56	-0.14	-	110
Mar-26 15,100	149.00	-	-	-	20.19	-0.15	-	1
Mar-26 15,200	159.00	-	-	-	19.82	-0.16	-	8
Mar-26 15,300	171.00	-	-	-	19.45	-0.17	-	107
Mar-26 15,400	183.00	-	-	-	19.08	-0.19	-	203
Mar-26 15,500	196.00	181.00	181.00	181.00	18.71	-0.20	2	106
Mar-26 15,600	210.00	-	-	-	18.34	-0.22	-	5
Mar-26 15,700	226.00	-	-	-	17.97	-0.23	-	3
Mar-26 15,800	243.00	247.00	247.00	240.00	17.60	-0.25	3	1
Mar-26 15,900	261.00	-	-	-	17.23	-0.27	-	2
Mar-26 16,000	281.00	285.00	285.00	280.00	16.86	-0.29	2	8
Mar-26 16,100	302.00	-	-	-	16.49	-0.31	-	3
Mar-26 16,200	325.00	-	-	-	16.12	-0.33	-	1
Mar-26 16,500	408.00	-	-	-	15.01	-0.41	-	1
Mar-26 16,600	440.00	-	-	-	14.64	-0.44	-	15
Mar-26 16,700	476.00	-	-	-	14.27	-0.47	-	1
Mar-26 17,000	619.00	-	-	-	13.73	-0.56	-	3
Jun-26 8,000	4.00	-	-	-	38.27	-	-	300
Jun-26 9,500	13.00	-	-	-	34.03	-0.01	-	350
Jun-26 10,200	20.00	-	-	-	32.04	-0.01	-	1
Jun-26 10,900	31.00	-	-	-	30.06	-0.02	-	1
Jun-26 11,300	39.00	-	-	-	28.93	-0.03	-	32
Jun-26 11,400	41.00	-	-	-	28.65	-0.03	-	32
Jun-26 11,500	43.00	-	-	-	28.36	-0.03	-	32
Jun-26 11,600	46.00	-	-	-	28.08	-0.03	-	32
Jun-26 12,000	57.00	-	-	-	26.95	-0.04	-	2
Jun-26 12,100	60.00	-	-	-	26.66	-0.04	-	1
Jun-26 12,200	63.00	-	-	-	26.38	-0.04	-	1
Jun-26 12,300	67.00	-	-	-	26.10	-0.05	-	2
Jun-26 12,500	74.00	-	-	-	25.53	-0.05	-	1
Jun-26 12,600	78.00	-	-	-	25.25	-0.06	-	1
Jun-26 12,700	82.00	-	-	-	24.96	-0.06	-	1
Jun-26 13,000	96.00	-	-	-	24.11	-0.07	-	7
Jun-26 13,200	107.00	-	-	-	23.55	-0.08	-	1
Jun-26 13,400	119.00	-	-	-	22.98	-0.09	-	2
Jun-26 13,500	125.00	-	-	-	22.70	-0.09	-	5
Jun-26 13,800	146.00	-	-	-	21.85	-0.11	-	7
Jun-26 14,000	162.00	-	-	-	21.28	-0.12	-	15
Jun-26 14,100	171.00	-	-	-	21.00	-0.13	-	2
Jun-26 14,200	180.00	-	-	-	20.72	-0.13	-	3
Jun-26 14,300	190.00	-	-	-	20.43	-0.14	-	3
Jun-26 14,400	200.00	-	-	-	20.15	-0.15	-	4
Jun-26 14,500	211.00	-	-	-	19.87	-0.16	-	1
Jun-26 14,600	223.00	-	-	-	19.58	-0.16	-	2
Jun-26 14,700	235.00	227.00	234.00	227.00	19.30	-0.17	4	5
Jun-26 14,900	261.00	-	-	-	18.73	-0.19	-	1
Jun-26 15,000	275.00	-	-	-	18.45	-0.20	-	104
Jun-26 15,100	291.00	-	-	-	18.17	-0.22	-	2
Jun-26 15,200	307.00	314.00	314.00	314.00	17.88	-0.23	1	5
Jun-26 15,300	324.00	332.00	332.00	332.00	17.60	-0.24	2	4
Jun-26 15,400	342.00	-	-	-	17.32	-0.25	-	2
Jun-26 15,500	361.00	-	-	-	17.03	-0.27	-	2
Jun-26 15,600	381.00	-	-	-	16.75	-0.28	-	2
Jun-26 15,700	403.00	-	-	-	16.47	-0.30	-	2
Jun-26 15,800	426.00	-	-	-	16.18	-0.31	-	2
Jun-26 15,900	450.00	-	-	-	15.90	-0.33	-	3
Jun-26 16,000	476.00	-	-	-	15.62	-0.35	-	4
Jun-26 16,100	503.00	-	-	-	15.33	-0.37	-	1
Jun-26 16,200	532.00	-	-	-	15.05	-0.39	-	2
Jun-26 16,300	563.00	-	-	-	14.77	-0.41	-	4
Jun-26 16,400	596.00	-	-	-	14.49	-0.43	-	3
Jun-26 16,600	668.00	-	-	-	13.92	-0.48	-	3
Jun-26 16,700	713.00	-	-	-	13.76	-0.50	-	3
Jun-26 16,800	760.00	-	-	-	13.60	-0.52	-	1
Jun-26 17,400	1,096.00	-	-	-	12.62	-0.67	-	2
Sep-26 13,000	175.00	-	-	-	23.15	-0.10	-	1
Sep-26 13,100	183.00	-	-	-	22.90	-0.10	-	2
Sep-26 13,300	199.00	-	-	-	22.40	-0.11	-	1
Sep-26 13,400	208.00	-	-	-	22.15	-0.12	-	1
Sep-26 14,000	269.00	-	-	-	20.65	-0.16	-	2
Sep-26 14,100	281.00	-	-	-	20.40	-0.16	-	1
Sep-26 14,900	397.00	-	-	-	18.40	-0.23	-	1
Sep-26 15,000	415.00	-	-	-	18.15	-0.24	-	2
Sep-26 15,400	494.00	-	-	-	17.15	-0.29	-	4
Sep-26 15,500	516.00	-	-	-	16.90	-0.30	-	4
Sep-26 15,600	540.00	-	-	-	16.65	-0.31	-	2
Sep-26 15,700	564.00	-	-	-	16.40	-0.33	-	2
Sep-26 15,800	590.00	-	-	-	16.15	-0.34	-	2
Sep-26 15,900	616.00	-	-	-	15.90	-0.36	-	3
Sep-26 16,000	645.00	-	-	-	15.65	-0.37	-	3
Sep-26 16,200	705.00	-	-	-	15.15	-0.41	-	2
Sep-26 16,300	738.00	-	-	-	14.90	-0.42	-	3
Sep-26 16,400	772.00	-	-	-	14.65	-0.44	-	2
Sep-26 16,500	808.00	-	-	-	14.40	-0.46	-	1
Sep-26 16,600	849.00	-	-	-	14.22	-0.48	-	3
Sep-26 16,700	896.00	-	-	-	14.09	-0.50	-	2
Sep-26 17,400	1,271.00	-	-	-	13.14	-0.64	-	3
Sep-26 19,400	2,843.00	-	-	-	10.44	-0.94	-	15
Dec-26 8,600	28.00	-	-	-	31.50	-0.01	-	1,250
Dec-26 10,900	92.00	-	-	-	26.43	-0.05	-	1
Dec-26 11,300	111.00	-	-	-	25.55	-0.06	-	1
Dec-26 12,500	186.00	-	-	-	22.90	-0.09	-	1
Dec-26 12,900	219.00	-	-	-	22.02	-0.11	-	1
Dec-26 14,000	341.00	-	-	-	19.59	-0.18	-	1
Dec-26 15,000	509.00	-	-	-	17.39	-0.26	-	1
Dec-26 15,600	647.00	-	-	-	16.07	-0.33	-	32
Dec-26 15,800	701.00	-	-	-	15.62	-0.36	-	1
Dec-26 16,400	895.00	-	-	-	14.30	-0.45	-	6,000
Dec-26 16,700	1,023.00	-	-	-	13.83	-0.50	-	1,500
Mar-27 13,800	375.00	-	-	-	19.33	-0.17	-	32
Sep-27 12,100	233.00	-	-	-	19.79	-0.10	-	32
Sep-27 12,200	244.00	-	-	-	19.66	-0.11	-	32
Sep-27 12,300	255.00	-	-	-	19.52	-0.11	-	32
Sep-27 12,400	266.00	-	-	-	19.39	-0.11	-	32
Sep-27 14,200	555.00	-	-	-	16.95	-0.23	-	32
Dec-27 12,700	349.00	-	-	-	18.57	-0.14	-	1
Dec-27 14,700	754.00	-	-	-	16.14	-0.28	-	1
Dec-28 16,800	2,053.00	-	-	-	15.64	-0.48	-	1,800

STOCK OPTIONS

	Previous Close	176.70		09/12/25
	ACCIONA Close	176.60		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 135.00	41.67	-	-	-	33.71	1.00	-	2
Dec-25 140.00	36.68	-	-	-	32.78	1.00	-	3
Dec-25 145.00	31.68	-	-	-	31.84	1.00	-	3
Dec-25 150.00	26.68	-	-	-	30.91	1.00	-	1
Dec-25 155.00	21.69	-	-	-	29.98	1.00	-	1
Dec-25 160.00	16.74	-	-	-	29.04	0.98	-	2
Dec-25 175.00	4.00	-	-	-	26.24	0.60	-	1
Dec-25 185.00	0.56	-	-	-	25.69	0.15	-	4
Jan-26 175.00	6.62	-	-	-	24.43	0.57	-	5
Jan-26 185.00	2.46	-	-	-	23.89	0.30	-	6
Jan-26 190.00	1.37	-	-	-	23.74	0.19	-	5
Mar-26 125.00	52.50	-	-	-	33.30	0.98	-	4
Mar-26 135.00	42.88	-	-	-	31.54	0.96	-	1
Mar-26 150.00	29.12	-	-	-	28.91	0.88	-	2
Mar-26 160.00	20.80	-	-	-	27.15	0.79	-	3
Mar-26 180.00	7.95	-	-	-	24.13	0.48	-	2
Mar-26 195.00	3.05	-	-	-	23.65	0.25	-	5
Mar-26 200.00	2.13	-	-	-	23.49	0.19	-	5
Jun-26 130.00	49.13	-	-	-	30.65	0.94	-	4
Jun-26 135.00	44.61	-	-	-	29.95	0.92	-	1
Jun-26 160.00	24.02	-	-	-	26.46	0.75	-	1
Sep-26 185.00	11.12	-	-	-	24.30	0.46	-	1
Sep-26 210.00	4.21	-	-	-	23.73	0.23	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 82.00	-	-	-	-	45.20	-	-	230
Dec-25 100.00	-	-	-	-	41.83	-	-	1
Dec-25 115.00	-	-	-	-	39.03	-	-	2
Dec-25 130.00	-	-	-	-	36.23	-	-	4
Dec-25 170.00	0.99	-	-	-	28.75	-0.20	-	5
Dec-25 195.00	18.41	-	-	-	26.96	-0.99	-	10
Dec-25 200.00	23.40	-	-	-	26.81	-1.00	-	1
Mar-26 82.00	-	-	-	-	40.31	-	-	47
Mar-26 150.00	1.60	-	-	-	28.37	-0.12	-	2
Mar-26 160.00	3.20	-	-	-	26.61	-0.21	-	1
Mar-26 170.00	5.81	-	-	-	24.86	-0.35	-	2
Mar-26 185.00	13.26	-	-	-	23.43	-0.61	-	1
Jun-26 120.00	0.50	-	-	-	30.96	-0.03	-	1

	Previous Close	21.12		09/12/25
	ACCIONA ENERGIA Close	21.08		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.00	3.09	-	-	-	29.80	1.00	-	10
Dec-25 21.00	0.44	-	-	-	27.95	0.55	-	13
Dec-25 23.00	0.01	-	-	-	27.66	0.03	-	1
Dec-25 24.00	-	-	-	-	27.53	-	-	2
Dec-25 28.00	-	-	-	-	27.02	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.50	-	-	-	-	30.41	-	-	1
Dec-25 20.00	0.07	-	-	-	29.49	-0.13	-	3
Dec-25 21.00	0.36	-	-	-	28.87	-0.46	-	1
Dec-25 23.00	1.93	-	-	-	28.58	-0.97	-	1
Jan-26 20.00	0.33	-	-	-	28.65	-0.26	-	1
Jan-26 21.00	0.71	-	-	-	28.05	-0.46	-	1
Sep-26 20.00	1.51	-	-	-	26.71	-0.39	-	3

	Previous Close	11.93		09/12/25
	ACERINOX Close	11.89		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.00	3.89	-	-	-	35.21	1.00	-	3
Dec-25 9.00	2.89	-	-	-	32.15	1.00	-	3
Dec-25 9.50	2.40	-	-	-	30.62	1.00	-	4
Dec-25 9.75	2.15	-	-	-	29.86	1.00	-	25
Dec-25 10.00	1.90	-	-	-	29.10	1.00	-	13
Dec-25 10.50	1.40	-	-	-	27.57	1.00	-	24
Dec-25 11.00	0.90	-	-	-	26.04	0.97	-	14
Dec-25 11.50	0.45	-	-	-	24.51	0.80	-	68
Dec-25 12.00	0.14	-	-	-	23.07	0.42	-	50
Dec-25 12.50	0.02	-	-	-	21.93	0.09	-	14
Dec-25 13.00	-	-	-	-	20.80	-	-	11
Dec-25 14.00	-	-	-	-	18.53	-	-	45
Jan-26 11.50	0.59	-	-	-	22.86	0.70	-	4
Jan-26 12.00	0.29	-	-	-	21.47	0.47	-	21
Mar-26 6.25	5.65	-	-	-	38.65	1.00	-	3
Mar-26 10.00	1.94	-	-	-	28.14	0.95	-	21
Mar-26 10.50	1.49	-	-	-	26.74	0.88	-	95
Mar-26 11.00	1.07	-	-	-	25.34	0.78	-	52
Mar-26 11.50	0.70	-	-	-	23.93	0.64	-	5
Mar-26 12.00	0.42	-	-	-	22.60	0.47	-	18
Mar-26 12.50	0.23	-	-	-	21.51	0.30	-	30
Mar-26 13.00	0.10	-	-	-	20.41	0.17	-	3
Mar-26 13.50	0.04	-	-	-	19.32	0.08	-	5
Mar-26 14.00	0.01	-	-	-	18.23	0.03	-	5
Jun-26 8.25	3.66	-	-	-	33.09	0.99	-	2
Jun-26 9.75	2.24	-	-	-	29.22	0.90	-	5
Jun-26 10.00	2.03	-	-	-	28.57	0.86	-	5
Jun-26 10.50	1.61	-	-	-	27.29	0.78	-	10
Jun-26 11.00	1.24	-	-	-	26.00	0.69	-	10
Jun-26 11.50	0.92	-	-	-	24.71	0.58	-	25
Jun-26 12.00	0.66	-	-	-	23.56	0.48	-	1
Jun-26 12.50	0.46	-	-	-	22.91	0.37	-	25
Sep-26 9.00	2.95	-	-	-	31.58	0.94	-	1
Sep-26 12.00	0.78	-	-	-	24.50	0.49	-	6
Dec-26 9.00	2.99	-	-	-	31.43	0.91	-	50
Dec-26 9.25	2.77	-	-	-	30.91	0.88	-	3
Dec-26 9.50	2.55	-	-	-	30.39	0.85	-	7
Dec-26 9.75	2.36	-	-	-	29.87	0.81	-	2
Dec-26 13.00	0.58	-	-	-	24.34	0.36	-	1
Mar-27 11.00	1.56	-	-	-	27.98	0.63	-	5
Jun-27 9.00	3.03	-	-	-	31.51	0.87	-	75
Dec-27 11.00	1.79	-	-	-	28.47	0.62	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.00	-	-	-	-	35.05	-	-	1
Dec-25 8.50	-	-	-	-	33.52	-	-	27
Dec-25 9.00	-	-	-	-	31.99	-	-	54
Dec-25 9.25	-	-	-	-	31.23	-	-	3
Dec-25 9.50	-	-	-	-	30.46	-	-	16
Dec-25 10.00	-	-	-	-	28.94	-	-	17
Dec-25 10.50	-	-	-	-	27.41	-	-	242
Dec-25 11.00	0.01	-	-	-	25.88	-0.03	-	41
Dec-25 11.50	0.05	-	-	-	24.35	-0.20	-	22
Dec-25 12.00	0.24	-	-	-	22.91	-0.58	-	2
Jan-26 10.50	0.03	-	-	-	25.68	-0.06	-	1
Jan-26 11.50	0.18	-	-	-	22.77	-0.30	-	2
Mar-26 7.00	-	-	-	-	35.07	-	-	150
Mar-26 7.25	-	-	-	-	34.37	-	-	150
Mar-26 7.50	-	-	-	-	33.67	-0.01	-	150
Mar-26 7.75	0.01	-	-	-	32.97	-0.01	-	150
Mar-26 8.50	0.02	-	-	-	30.86	-0.02	-	10
Mar-26 8.75	0.02	-	-	-	30.16	-0.03	-	1
Mar-26 9.00	0.03	-	-	-	29.46	-0.04	-	30
Mar-26 9.25	0.05	-	-	-	28.76	-0.06	-	24
Mar-26 9.75	0.08	-	-	-	27.36	-0.10	-	4
Mar-26 10.00	0.11	-	-	-	26.66	-0.13	-	33
Mar-26 11.00	0.31	-	-	-	23.86	-0.31	-	43
Mar-26 11.50	0.49	-	-	-	22.45	-0.45	-	512
Mar-26 12.00	0.74	-	-	-	21.12	-0.60	-	10
Jun-26 8.50	0.06	-	-	-	29.17	-0.05	-	20
Jun-26 9.25	0.12	-	-	-	27.24	-0.10	-	20
Jun-26 9.50	0.15	-	-	-	26.59	-0.12	-	1
Jun-26 9.75	0.18	-	-	-	25.95	-0.15	-	4
Jun-26 10.00	0.22	-	-	-	25.30	-0.18	-	60
Jun-26 10.50	0.32	-	-	-	24.02	-0.25	-	2
Jun-26 12.50	1.19	-	-	-	19.64	-0.68	-	2
Sep-26 9.00	0.19	-	-	-	26.32	-0.13	-	23
Sep-26 10.50	0.50	-	-	-	22.70	-0.31	-	17
Sep-26 13.00	1.82	-	-	-	18.23	-0.78	-	11
Dec-26 10.00	0.51	-	-	-	25.10	-0.26	-	10
Dec-26 11.00	0.83	-	-	-	23.03	-0.39	-	1
Mar-27 8.00	0.21	-	-	-	27.45	-0.11	-	2
Jun-27 8.75	0.33	-	-	-	24.28	-0.17	-	1
Jun-27 10.00	0.63	-	-	-	22.18	-0.29	-	243
Sep-27 12.00	1.66	-	-	-	18.13	-0.61	-	207

	Previous Close	83.45		09/12/25
	ACS Close	84.55		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 50.00	34.58	-	-	-	41.26	1.00	-	3
Dec-25 52.00	32.58	-	-	-	40.42	1.00	-	1
Dec-25 54.00	30.58	-	-	-	39.59	1.00	-	4
Dec-25 56.00	28.58	-	-	-	38.75	1.00	-	4
Dec-25 60.00	24.58	-	-	-	37.08	1.00	-	35
Dec-25 62.00	22.58	-	-	-	36.24	1.00	-	55
Dec-25 64.00	20.58	-	-	-	35.41	1.00	-	58
Dec-25 66.00	18.59	-	-	-	34.57	1.00	-	50
Dec-25 68.00	16.59	-	-	-	33.74	1.00	-	50
Dec-25 70.00	14.59	-	-	-	32.90	1.00	-	75
Dec-25 72.00	12.59	-	-	-	32.06	1.00	-	47
Dec-25 74.00	10.60	-	-	-	31.23	1.00	-	36
Dec-25 76.00	8.62	-	-	-	30.39	0.98	-	211
Dec-25 78.00	6.67	-	-	-	29.56	0.95	-	1
Dec-25 80.00	4.83	-	-	-	28.72	0.88	-	2
Dec-25 84.00	1.84	2.13	2.13	2.13	27.05	0.57	1	6
Dec-25 86.00	0.92	1.35	1.35	1.35	26.68	0.36	1	2
Jan-26 50.00	34.65	-	-	-	37.74	1.00	-	1
Jan-26 74.00	10.91	-	-	-	27.90	0.94	-	50
Jan-26 78.00	7.33	-	-	-	26.26	0.84	-	3
Jan-26 80.00	5.70	-	-	-	25.44	0.77	-	50
Jan-26 82.00	4.24	-	-	-	24.62	0.67	-	50
Jan-26 84.00	2.98	-	-	-	23.80	0.56	-	15
Jan-26 88.00	1.28	1.35	1.35	1.35	23.23	0.32	1	51
Mar-26 48.00	36.66	-	-	-	38.37	1.00	-	27
Mar-26 49.00	35.66	-	-	-	38.00	1.00	-	25
Mar-26 50.00	34.66	-	-	-	37.64	1.00	-	10
Mar-26 52.00	32.67	-	-	-	36.90	1.00	-	50
Mar-26 54.00	30.68	-	-	-	36.17	1.00	-	27
Mar-26 56.00	28.69	-	-	-	35.44	1.00	-	52
Mar-26 58.00	26.71	-	-	-	34.70	0.99	-	25
Mar-26 60.00	24.74	-	-	-	33.97	0.99	-	52
Mar-26 62.00	22.78	-	-	-	33.24	0.98	-	51
Mar-26 64.00	20.85	-	-	-	32.50	0.97	-	50
Mar-26 66.00	18.94	-	-	-	31.77	0.95	-	45
Mar-26 68.00	17.08	-	-	-	31.04	0.93	-	5
Mar-26 70.00	15.23	-	-	-	30.30	0.91	-	29
Mar-26 72.00	13.49	-	-	-	29.57	0.87	-	50
Mar-26 82.00	5.91	-	-	-	25.90	0.62	-	5
Mar-26 88.00	2.95	-	-	-	24.64	0.40	-	3
Jun-26 46.00	38.66	-	-	-	35.65	1.00	-	100
Jun-26 47.00	37.66	-	-	-	35.37	1.00	-	75
Jun-26 48.00	36.68	-	-	-	35.08	0.99	-	25
Jun-26 50.00	34.71	-	-	-	34.50	0.99	-	1
Jun-26 52.00	32.75	-	-	-	33.93	0.99	-	1
Jun-26 54.00	30.82	-	-	-	33.35	0.98	-	25
Jun-26 56.00	28.89	-	-	-	32.78	0.97	-	2
Jun-26 58.00	27.01	-	-	-	32.20	0.96	-	26
Jun-26 64.00	21.50	-	-	-	30.47	0.92	-	25
Jun-26 68.00	18.01	-	-	-	29.32	0.87	-	51
Jun-26 70.00	16.30	-	-	-	28.75	0.85	-	50
Jun-26 72.00	14.71	14.92	14.92	14.92	28.17	0.82	1	8
Jun-26 80.00	8.87	-	-	-	25.87	0.66	-	3
Sep-26 56.00	29.05	-	-	-	32.16	0.96	-	25
Sep-26 58.00	27.20	-	-	-	31.66	0.95	-	1
Sep-26 60.00	25.35	-	-	-	31.17	0.94	-	25
Sep-26 66.00	20.09	-	-	-	29.68	0.88	-	25
Sep-26 80.00	9.76	-	-	-	26.20	0.65	-	2
Sep-26 94.00	3.56	-	-	-	24.29	0.34	-	1
Dec-26 68.00	18.99	-	-	-	28.69	0.83	-	25
Dec-26 70.00	17.39	-	-	-	28.22	0.80	-	21
Mar-27 56.00	29.46	-	-	-	31.49	0.93	-	25
Jun-27 54.00	31.53	-	-	-	31.82	0.93	-	1
Dec-27 70.00	19.50	-	-	-	27.76	0.76	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	-	-	-	-	52.45	-	-	20
Dec-25 28.00	-	-	-	-	51.19	-	-	25
Dec-25 29.00	-	-	-	-	50.77	-	-	25
Dec-25 30.00	-	-	-	-	50.36	-	-	25
Dec-25 31.00	-	-	-	-	49.94	-	-	26
Dec-25 32.00	-	-	-	-	49.52	-	-	27
Dec-25 33.00	-	-	-	-	49.10	-	-	25
Dec-25 34.00	-	-	-	-	48.68	-	-	25
Dec-25 35.00	-	-	-	-	48.27	-	-	25
Dec-25 36.00	-	-	-	-	47.85	-	-	25
Dec-25 37.00	-	-	-	-	47.43	-	-	25
Dec-25 38.00	-	-	-	-	47.01	-	-	27
Dec-25 41.00	-	-	-	-	45.76	-	-	60
Dec-25 42.00	-	-	-	-	45.34	-	-	50
Dec-25 43.00	-	-	-	-	44.92	-	-	50
Dec-25 44.00	-	-	-	-	44.51	-	-	26
Dec-25 46.00	-	-	-	-	43.67	-	-	29
Dec-25 47.00	-	-	-	-	43.25	-	-	200
Dec-25 48.00	-	-	-	-	42.83	-	-	56
Dec-25 49.00	-	-	-	-	42.42	-	-	25
Dec-25 50.00	-	-	-	-	42.00	-	-	15
Dec-25 54.00	-	-	-	-	40.33	-	-	9
Dec-25 56.00	-	-	-	-	39.49	-	-	4
Dec-25 58.00	-	-	-	-	38.66	-	-	55
Dec-25 60.00	-	-	-	-	37.82	-	-	26
Dec-25 62.00	-	-	-	-	36.98	-	-	35
Dec-25 64.00	-	-	-	-	36.15	-	-	3
Dec-25 66.00	-	-	-	-	35.31	-	-	50
Dec-25 68.00	-	-	-	-	34.48	-	-	50
Dec-25 72.00	-	-	-	-	32.80	-	-	50
Dec-25 74.00	0.01	-	-	-	31.97	-0.01	-	5
Dec-25 76.00	0.03	-	-	-	31.13	-0.02	-	1
Dec-25 78.00	0.09	-	-	-	30.30	-0.05	-	2
Dec-25 80.00	0.25	-	-	-	29.46	-0.12	-	2
Jan-26 70.00	0.07	-	-	-	29.94	-0.02	-	1
Jan-26 74.00	0.22	-	-	-	28.30	-0.06	-	25
Jan-26 76.00	0.39	-	-	-	27.48	-0.10	-	1
Jan-26 78.00	0.64	-	-	-	26.66	-0.16	-	1
Jan-26 84.00	2.31	-	-	-	24.20	-0.44	-	2
Mar-26 28.00	-	-	-	-	44.51	-	-	25
Mar-26 29.00	-	-	-	-	44.15	-	-	25
Mar-26 31.00	-	-	-	-	43.41	-	-	25
Mar-26 32.00	-	-	-	-	43.05	-	-	25
Mar-26 33.00	-	-	-	-	42.68	-	-	25
Mar-26 34.00	-	-	-	-	42.31	-	-	25
Mar-26 39.00	-	-	-	-	40.48	-	-	60
Mar-26 44.00	-	-	-	-	38.65	-	-	38
Mar-26 45.00	-	-	-	-	38.28	-	-	25
Mar-26 46.00	-	-	-	-	37.91	-	-	50
Mar-26 47.00	-	-	-	-	37.55	-	-	3
Mar-26 48.00	0.01	-	-	-	37.18	-	-	25
Mar-26 49.00	0.01	-	-	-	36.81	-	-	27
Mar-26 54.00	0.03	-	-	-	34.98	-0.01	-	1
Mar-26 56.00	0.05	-	-	-	34.25	-0.01	-	29
Mar-26 60.00	0.11	-	-	-	32.78	-0.02	-	100
Mar-26 62.00	0.16	-	-	-	32.05	-0.03	-	5
Mar-26 64.00	0.23	-	-	-	31.31	-0.04	-	2
Mar-26 66.00	0.33	-	-	-	30.58	-0.05	-	27
Mar-26 68.00	0.46	-	-	-	29.85	-0.07	-	30
Mar-26 70.00	0.63	-	-	-	29.11	-0.10	-	53
Mar-26 74.00	1.13	-	-	-	27.65	-0.16	-	6
Jun-26 30.00	-	-	-	-	39.15	-	-	25
Jun-26 31.00	-	-	-	-	38.86	-	-	25
Jun-26 34.00	-	-	-	-	38.00	-	-	10
Jun-26 41.00	0.01	-	-	-	35.98	-	-	25
Jun-26 42.00	0.02	-	-	-	35.70	-	-	25
Jun-26 43.00	0.02	-	-	-	35.41	-	-	25
Jun-26 44.00	0.02	-	-	-	35.12	-	-	25
Jun-26 45.00	0.03	-	-	-	34.83	-	-	26
Jun-26 49.00	0.07	-	-	-	33.68	-0.01	-	50
Jun-26 50.00	0.08	-	-	-	33.39	-0.01	-	51
Jun-26 52.00	0.11	-	-	-	32.82	-0.01	-	50
Jun-26 54.00	0.16	-	-	-	32.24	-0.02	-	50
Jun-26 56.00	0.22	-	-	-	31.67	-0.03	-	51
Jun-26 60.00	0.40	-	-	-	30.52	-0.05	-	50
Jun-26 62.00	0.52	-	-	-	29.94	-0.06	-	25
Jun-26 66.00	0.86	-	-	-	28.79	-0.10	-	25
Jun-26 72.00	1.74	-	-	-	27.06	-0.18	-	6
Sep-26 50.00	0.25	-	-	-	32.27	-0.03	-	25
Sep-26 52.00	0.34	-	-	-	31.77	-0.03	-	50
Sep-26 54.00	0.45	-	-	-	31.28	-0.04	-	50
Sep-26 56.00	0.56	-	-	-	30.78	-0.05	-	50
Sep-26 62.00	1.13	-	-	-	29.29	-0.10	-	3
Sep-26 66.00	1.70	-	-	-	28.30	-0.14	-	25
Sep-26 68.00	2.07	-	-	-	27.80	-0.17	-	25
Sep-26 70.00	2.49	-	-	-	27.30	-0.20	-	25
Sep-26 72.00	2.91	-	-	-	26.81	-0.23	-	1
Sep-26 76.00	4.07	-	-	-	25.81	-0.30	-	37
Sep-26 78.00	4.73	-	-	-	25.32	-0.34	-	49
Sep-26 80.00	5.51	-	-	-	24.82	-0.38	-	25
Sep-26 84.00	7.24	-	-	-	23.83	-0.47	-	25
Sep-26 90.00	10.76	-	-	-	23.24	-0.61	-	25
Dec-26 23.00	-	-	-	-	37.65	-	-	201
Dec-26 24.00	-	-	-	-	37.41	-	-	25
Dec-26 25.00	-	-	-	-	37.18	-	-	25
Dec-26 27.00	-	-	-	-	36.70	-	-	25
Dec-26 28.00	0.01	-	-	-	36.47	-	-	75
Dec-26 29.00	0.01	-	-	-	36.23	-	-	75
Dec-26 30.00	0.01	-	-	-	35.99	-	-	17
Dec-26 33.00	0.02	-	-	-	35.28	-	-	6
Dec-26 34.00	0.03	-	-	-	35.05	-	-	25
Dec-26 35.00	0.04	-	-	-	34.81	-	-	200
Dec-26 46.00	0.25	-	-	-	32.21	-0.02	-	25
Dec-26 50.00	0.43	-	-	-	31.26	-0.04	-	1
Dec-26 54.00	0.67	-	-	-	30.32	-0.06	-	25
Dec-26 58.00	1.03	-	-	-	29.37	-0.08	-	25
Dec-26 60.00	1.26	-	-	-	28.90	-0.10	-	75
Jun-27 22.00	0.01	-	-	-	36.62	-	-	360
Jun-27 24.00	0.01	-	-	-	36.17	-	-	85
Jun-27 28.00	0.03	-	-	-	35.25	-	-	2
Jun-27 33.00	0.09	-	-	-	34.11	-0.01	-	2
Dec-27 50.00	1.28	-	-	-	28.97	-0.07	-	10

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	33.90	-	-	-	32.95	0.94	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	2.59	-	-	-	25.91	-0.25	-	25
Jun-26 78.00	3.13	-	-	-	25.34	-0.29	-	25

	Previous Close	23.30		09/12/25
	AENA Close	23.20		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	2.21	-	-	-	23.23	1.00	-	10
Dec-25 22.00	1.24	-	-	-	21.82	0.93	-	10
Dec-25 23.00	0.43	-	-	-	20.41	0.61	-	55
Dec-25 24.00	0.06	-	-	-	19.76	0.16	-	9
Dec-25 25.00	-	-	-	-	19.30	0.01	-	6
Jan-26 23.00	0.73	-	-	-	19.98	0.58	-	5
Jan-26 24.00	0.29	-	-	-	19.32	0.32	-	1
Feb-26 25.00	0.24	-	-	-	19.28	0.22	-	6
Mar-26 22.00	1.86	-	-	-	22.41	0.71	-	9
Mar-26 23.00	1.20	-	-	-	21.03	0.57	-	7
Mar-26 26.00	0.18	-	-	-	19.18	0.15	-	70
Jun-26 23.00	1.43	-	-	-	21.97	0.57	-	10
Jun-26 24.00	0.94	-	-	-	21.30	0.44	-	20
Jun-26 25.00	0.58	-	-	-	20.71	0.32	-	12
Sep-26 23.00	1.66	-	-	-	22.48	0.55	-	5
Sep-26 25.00	0.83	-	-	-	21.34	0.35	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 15.50	-	-	-	-	31.30	-	-	50
Dec-25 20.00	-	-	-	-	24.97	-	-	50
Dec-25 21.00	-	-	-	-	23.56	-	-	358
Dec-25 22.00	0.03	-	-	-	22.15	-0.07	-	19
Dec-25 23.00	0.22	-	-	-	20.74	-0.39	-	20
Dec-25 24.00	0.86	-	-	-	20.09	-0.84	-	5
Jan-26 21.00	0.06	-	-	-	22.67	-0.08	-	1
Mar-26 19.00	0.09	-	-	-	26.31	-0.06	-	1
Mar-26 20.00	0.17	-	-	-	24.93	-0.11	-	251
Mar-26 21.00	0.31	-	-	-	23.55	-0.18	-	501
Mar-26 23.00	0.87	-	-	-	20.80	-0.43	-	2
Mar-26 28.00	4.80	-	-	-	17.83	-1.00	-	16
Jun-26 19.00	0.29	-	-	-	22.59	-0.14	-	1
Jun-26 19.50	0.37	-	-	-	22.09	-0.18	-	6
Jun-26 20.00	0.47	-	-	-	21.59	-0.22	-	6
Jun-26 21.00	0.73	-	-	-	20.58	-0.32	-	1
Jun-26 22.00	1.09	-	-	-	19.58	-0.43	-	10
Jun-26 23.00	1.57	-	-	-	18.57	-0.57	-	20
Sep-26 18.50	0.36	-	-	-	22.63	-0.14	-	2
Sep-26 19.00	0.45	-	-	-	22.24	-0.17	-	1
Sep-26 20.00	0.66	-	-	-	21.45	-0.24	-	4
Sep-26 21.00	0.95	-	-	-	20.66	-0.33	-	7
Sep-26 23.00	1.83	-	-	-	19.08	-0.54	-	11

	Previous Close	13.12		09/12/25
	ALMIRALL Close	13.04		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	2.05	-	-	-	21.66	1.00	-	55
Dec-25 13.00	0.21	-	-	-	21.41	0.55	-	10
Jun-26 12.50	1.22	-	-	-	24.35	0.65	-	13

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	-	-	-	-	22.72	-	-	45

	Previous Close	60.90		09/12/25
	AMADEUS Close	60.70		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 60.00	1.41	-	-	-	25.10	0.62	-	25
Dec-25 62.00	0.47	-	-	-	23.96	0.31	-	57
Dec-25 64.00	0.10	-	-	-	23.38	0.09	-	60
Dec-25 66.00	0.01	-	-	-	22.80	0.01	-	59
Dec-25 68.00	-	-	-	-	22.22	-	-	65
Dec-25 70.00	-	-	-	-	21.63	-	-	268
Dec-25 72.00	-	-	-	-	21.05	-	-	418
Dec-25 74.00	-	-	-	-	20.47	-	-	690
Dec-25 76.00	-	-	-	-	19.89	-	-	56
Dec-25 78.00	-	-	-	-	19.30	-	-	50
Dec-25 80.00	-	-	-	-	18.72	-	-	58
Dec-25 82.00	-	-	-	-	18.14	-	-	180
Dec-25 84.00	-	-	-	-	17.56	-	-	86
Dec-25 86.00	-	-	-	-	16.98	-	-	80
Dec-25 88.00	-	-	-	-	16.39	-	-	75
Jan-26 64.00	0.55	-	-	-	21.33	0.23	-	25
Jan-26 66.00	0.21	-	-	-	20.76	0.11	-	25
Jan-26 68.00	0.07	-	-	-	20.19	0.04	-	25
Jan-26 70.00	0.02	-	-	-	19.61	0.01	-	144
Jan-26 72.00	-	-	-	-	19.04	-	-	675
Jan-26 74.00	-	-	-	-	18.47	-	-	496
Mar-26 49.00	12.13	-	-	-	33.64	0.92	-	50
Mar-26 50.00	11.21	-	-	-	32.78	0.90	-	100
Mar-26 54.00	7.72	-	-	-	29.33	0.80	-	1
Mar-26 64.00	1.55	-	-	-	22.72	0.34	-	25
Mar-26 66.00	0.99	0.95	0.95	0.95	22.21	0.25	2	27
Mar-26 70.00	0.33	-	-	-	21.20	0.11	-	25
Mar-26 72.00	0.17	-	-	-	20.70	0.06	-	8
Mar-26 74.00	0.08	-	-	-	20.19	0.03	-	25
Mar-26 80.00	-	-	-	-	18.67	-	-	25
Mar-26 82.00	-	-	-	-	18.17	-	-	3
Mar-26 84.00	-	-	-	-	17.66	-	-	64
Mar-26 86.00	-	-	-	-	17.16	-	-	50
Mar-26 88.00	-	-	-	-	16.65	-	-	25
Jun-26 68.00	1.49	-	-	-	22.12	0.27	-	1
Jun-26 74.00	0.48	-	-	-	21.00	0.11	-	25
Jun-26 76.00	0.31	-	-	-	20.62	0.08	-	25
Jun-26 78.00	0.19	-	-	-	20.25	0.05	-	25
Jun-26 80.00	0.11	-	-	-	19.88	0.03	-	33
Jun-26 82.00	0.06	-	-	-	19.50	0.02	-	50
Jun-26 84.00	0.03	-	-	-	19.13	0.01	-	1
Jun-26 86.00	0.02	-	-	-	18.76	0.01	-	5
Jun-26 88.00	0.01	-	-	-	18.38	-	-	25
Jun-26 90.00	-	-	-	-	18.01	-	-	25
Sep-26 72.00	1.22	-	-	-	21.91	0.21	-	25
Sep-26 74.00	0.88	-	-	-	21.54	0.16	-	25
Sep-26 84.00	0.12	-	-	-	19.67	0.03	-	20
Dec-26 58.00	7.39	-	-	-	26.05	0.62	-	25
Dec-26 64.00	4.37	-	-	-	24.29	0.46	-	25
Dec-26 66.00	3.64	-	-	-	23.89	0.40	-	50
Dec-26 72.00	1.87	-	-	-	22.71	0.26	-	25
Jun-27 52.00	12.30	-	-	-	27.96	0.73	-	25
Jun-27 58.00	8.53	-	-	-	25.88	0.61	-	25
Jun-27 62.00	6.49	-	-	-	24.70	0.53	-	50
Jun-27 66.00	4.84	-	-	-	23.93	0.44	-	25
Jun-27 68.00	4.11	-	-	-	23.55	0.40	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	-	-	-	-	48.99	-	-	25
Dec-25 40.00	-	-	-	-	47.90	-	-	25
Dec-25 44.00	-	-	-	-	43.58	-	-	25
Dec-25 45.00	-	-	-	-	42.49	-	-	27
Dec-25 46.00	-	-	-	-	41.41	-	-	25
Dec-25 47.00	-	-	-	-	40.33	-	-	25
Dec-25 48.00	-	-	-	-	39.25	-	-	50
Dec-25 49.00	-	-	-	-	38.17	-	-	25
Dec-25 50.00	-	-	-	-	37.09	-	-	501
Dec-25 52.00	-	-	-	-	34.92	-	-	28
Dec-25 54.00	0.02	-	-	-	32.76	-0.01	-	25
Dec-25 56.00	0.07	-	-	-	30.59	-0.05	-	29
Dec-25 58.00	0.25	0.28	0.28	0.28	28.43	-0.16	1	38
Dec-25 60.00	0.73	-	-	-	26.27	-0.38	-	160
Dec-25 62.00	1.79	1.70	1.70	1.70	25.13	-0.68	1	95
Dec-25 64.00	3.40	-	-	-	24.55	-0.90	-	247
Dec-25 66.00	5.30	-	-	-	23.97	-0.99	-	134
Dec-25 68.00	7.30	-	-	-	23.39	-1.00	-	52
Dec-25 70.00	9.30	-	-	-	22.80	-1.00	-	26
Dec-25 72.00	11.30	-	-	-	22.22	-1.00	-	2
Dec-25 74.00	13.30	-	-	-	21.64	-1.00	-	25
Jan-26 48.00	0.04	-	-	-	34.33	-0.02	-	3
Jan-26 52.00	0.16	-	-	-	30.16	-0.06	-	26
Jan-26 54.00	0.29	-	-	-	28.07	-0.10	-	26
Jan-26 58.00	0.92	-	-	-	23.90	-0.30	-	26
Jan-26 60.00	1.56	-	-	-	21.81	-0.46	-	25
Jan-26 62.00	2.64	-	-	-	20.71	-0.65	-	2
Jan-26 64.00	4.11	-	-	-	20.14	-0.81	-	1
Jan-26 66.00	5.84	-	-	-	19.57	-0.92	-	52
Jan-26 68.00	7.74	-	-	-	19.00	-0.97	-	25
Jan-26 72.00	11.69	-	-	-	17.85	-1.00	-	25
Jan-26 74.00	13.69	-	-	-	17.28	-1.00	-	50
Jan-26 76.00	15.69	-	-	-	16.71	-1.00	-	150
Jan-26 78.00	17.68	-	-	-	16.14	-1.00	-	125
Feb-26 62.00	3.11	-	-	-	19.99	-0.60	-	10
Mar-26 43.00	0.15	-	-	-	36.68	-0.03	-	6
Mar-26 44.00	0.19	-	-	-	35.82	-0.04	-	1
Mar-26 46.00	0.27	-	-	-	34.09	-0.05	-	25
Mar-26 50.00	0.52	-	-	-	30.65	-0.10	-	101
Mar-26 54.00	1.02	1.00	1.00	1.00	27.20	-0.20	33	33
Mar-26 68.00	8.02	-	-	-	19.58	-0.88	-	1
Mar-26 70.00	9.83	-	-	-	19.07	-0.94	-	4
Mar-26 72.00	11.74	-	-	-	18.57	-0.97	-	5
Mar-26 78.00	17.68	-	-	-	17.05	-1.00	-	25
Mar-26 80.00	19.67	-	-	-	16.54	-1.00	-	25
Jun-26 39.00	0.22	-	-	-	35.72	-0.03	-	10
Jun-26 47.00	0.72	-	-	-	30.54	-0.10	-	1
Jun-26 50.00	1.07	-	-	-	28.59	-0.15	-	78
Jun-26 52.00	1.39	-	-	-	27.30	-0.19	-	77
Jun-26 54.00	1.74	-	-	-	26.00	-0.24	-	25
Jun-26 56.00	2.24	-	-	-	24.71	-0.30	-	95
Jun-26 58.00	2.82	-	-	-	23.41	-0.37	-	50
Jun-26 60.00	3.51	-	-	-	22.11	-0.44	-	100
Jun-26 62.00	4.50	-	-	-	21.42	-0.53	-	49
Jun-26 64.00	5.69	-	-	-	21.04	-0.62	-	28
Jun-26 70.00	10.20	-	-	-	19.92	-0.85	-	2
Jun-26 74.00	13.81	-	-	-	19.18	-0.95	-	6
Jun-26 80.00	19.68	-	-	-	18.06	-1.00	-	25
Sep-26 49.00	1.45	-	-	-	27.28	-0.17	-	4
Sep-26 52.00	2.00	-	-	-	25.78	-0.23	-	2
Sep-26 64.00	6.77	-	-	-	20.81	-0.61	-	28
Sep-26 66.00	8.07	-	-	-	20.44	-0.68	-	26
Sep-26 68.00	9.52	-	-	-	20.07	-0.74	-	25
Sep-26 70.00	11.08	-	-	-	19.69	-0.79	-	25
Sep-26 74.00	14.46	-	-	-	18.95	-0.89	-	5
Dec-26 50.00	2.07	-	-	-	26.49	-0.20	-	1
Dec-26 52.00	2.54	-	-	-	25.66	-0.24	-	6
Dec-26 54.00	3.08	-	-	-	24.84	-0.29	-	1
Dec-26 56.00	3.70	-	-	-	24.02	-0.34	-	1
Dec-26 62.00	6.24	-	-	-	21.82	-0.52	-	2
Dec-26 68.00	10.04	-	-	-	20.64	-0.70	-	1
Mar-27 54.00	3.50	-	-	-	24.03	-0.30	-	1
Jun-27 44.00	1.52	-	-	-	27.09	-0.13	-	2
Jun-27 50.00	2.75	-	-	-	25.01	-0.23	-	2
Sep-27 52.00	3.77	-	-	-	23.88	-0.28	-	1
Dec-27 50.00	3.51	-	-	-	24.28	-0.25	-	4
Dec-27 52.00	4.05	-	-	-	23.67	-0.28	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 66.00	0.57	-	-	-	21.13	0.19	-	353
Feb-26 68.00	0.28	-	-	-	20.61	0.11	-	373
Mar-26 66.00	0.98	-	-	-	22.21	0.25	224	224

	Previous Close	36.86		09/12/25
	ARCELORMITTAL Close	37.43		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	6.45	-	-	-	45.90	0.99	-	3
Dec-25 32.00	5.46	-	-	-	45.37	0.98	-	50
Dec-25 34.00	3.57	-	-	-	44.32	0.91	-	15
Dec-25 35.00	2.70	-	-	-	43.80	0.83	-	1
Dec-25 38.00	0.80	-	-	-	42.07	0.43	-	10
Dec-25 39.00	0.45	-	-	-	41.29	0.29	-	1
Dec-25 43.00	0.01	-	-	-	38.15	0.02	-	5
Jan-26 26.00	11.49	-	-	-	39.37	1.00	-	1
Jan-26 28.00	9.50	-	-	-	38.28	0.99	-	1
Jan-26 35.00	3.16	-	-	-	34.48	0.75	-	1
Jan-26 38.00	1.39	-	-	-	33.10	0.47	-	3
Jan-26 41.00	0.46	-	-	-	32.78	0.21	-	1
Feb-26 34.00	4.64	-	-	-	38.66	0.75	-	1
Mar-26 27.00	10.78	-	-	-	41.87	0.95	-	6
Mar-26 39.00	2.26	-	-	-	35.90	0.46	-	5
Mar-26 40.00	1.88	-	-	-	35.59	0.41	-	1
Jun-26 24.00	13.87	-	-	-	41.83	0.95	-	1
Jun-26 26.00	12.08	-	-	-	40.99	0.92	-	11
Jun-26 29.00	9.55	-	-	-	39.74	0.86	-	6
Jun-26 30.00	8.78	-	-	-	39.32	0.83	-	3
Sep-26 21.00	16.82	-	-	-	41.83	0.96	-	3
Sep-26 25.00	13.27	-	-	-	40.52	0.91	-	1
Sep-26 27.00	11.64	-	-	-	39.86	0.87	-	1
Sep-26 36.00	5.68	5.55	5.55	5.55	36.89	0.62	10	-
Dec-29 30.00	13.24	-	-	-	33.87	0.77	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 15.50	-	-	-	-	51.51	-	-	4
Dec-25 20.00	-	-	-	-	49.15	-	-	1
Dec-25 21.00	-	-	-	-	48.62	-	-	3
Dec-25 22.00	-	-	-	-	48.10	-	-	1
Dec-25 23.00	-	-	-	-	47.57	-	-	14
Dec-25 26.00	-	-	-	-	46.00	-	-	98
Dec-25 29.00	-	-	-	-	44.42	-	-	2
Dec-25 30.00	-	-	-	-	43.89	-	-	10
Dec-25 31.00	-	-	-	-	43.37	-	-	7
Dec-25 32.00	0.01	-	-	-	42.84	-0.01	-	5
Dec-25 33.00	0.04	-	-	-	42.32	-0.03	-	15
Dec-25 34.00	0.09	-	-	-	41.79	-0.08	-	10
Dec-25 35.00	0.22	-	-	-	41.27	-0.15	-	4
Dec-25 37.00	0.79	0.80	0.80	0.80	40.22	-0.42	1	-
Jan-26 32.00	0.15	-	-	-	35.26	-0.07	-	1
Jan-26 34.00	0.41	-	-	-	34.17	-0.17	-	2
Jan-26 35.00	0.63	-	-	-	33.63	-0.25	-	3
Jan-26 36.00	0.94	-	-	-	33.09	-0.33	-	4
Feb-26 36.00	1.69	-	-	-	36.36	-0.37	-	8
Mar-26 23.00	0.03	-	-	-	42.75	-0.01	-	8
Mar-26 24.00	0.05	-	-	-	42.23	-0.02	-	3
Mar-26 25.00	0.08	-	-	-	41.70	-0.02	-	2
Mar-26 28.00	0.25	-	-	-	40.12	-0.07	-	8
Mar-26 29.00	0.35	-	-	-	39.60	-0.09	-	5
Jun-26 22.00	0.13	-	-	-	41.61	-0.03	-	5
Jun-26 28.00	0.72	-	-	-	39.10	-0.12	-	5
Sep-26 24.00	0.49	-	-	-	39.82	-0.07	-	1
Dec-26 34.00	3.36	-	-	-	35.18	-0.32	-	10

	Previous Close	5.09		09/12/25
	ATRESMEDIA Close	5.11		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.11	-	-	-	20.89	1.00	-	1
Dec-25 5.50	-	-	-	-	18.67	-	-	4
Mar-26 5.75	0.02	-	-	-	19.84	0.09	-	2
Jun-26 3.00	2.11	-	-	-	22.43	1.00	-	1
Jun-26 6.25	0.02	-	-	-	21.00	0.07	-	10
Sep-26 5.50	0.16	-	-	-	22.80	0.31	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.90	0.04	-	-	-	16.90	-0.40	-	2
Dec-25 5.00	0.10	-	-	-	16.87	-0.68	-	10
Dec-25 5.25	0.32	-	-	-	16.28	-0.99	-	3
Dec-25 5.50	0.57	-	-	-	15.30	-1.00	-	8
Dec-25 6.25	1.32	-	-	-	12.37	-1.00	-	20
Mar-26 5.75	0.82	-	-	-	16.58	-0.99	-	1
Jun-26 4.70	0.24	-	-	-	19.40	-0.45	-	4
Jun-26 4.80	0.30	-	-	-	19.37	-0.51	-	100
Sep-26 4.80	0.38	-	-	-	21.36	-0.49	-	4
Sep-26 4.90	0.44	-	-	-	21.33	-0.53	-	1

	Previous Close	3.29		09/12/25
	B.SABADELL Close	3.33		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.90	0.43	-	-	-	28.49	1.00	-	10
Dec-25 3.20	0.15	-	-	-	27.98	0.81	-	15
Dec-25 3.30	0.08	-	-	-	27.81	0.58	-	52,277
Dec-25 3.40	0.03	-	-	-	27.64	0.33	-	6
Dec-25 3.60	-	-	-	-	27.30	0.04	-	1
Jan-26 3.00	0.33	-	-	-	27.57	0.95	-	20
Jan-26 3.20	0.17	-	-	-	27.25	0.72	-	50
Jan-26 3.30	0.11	-	-	-	27.09	0.54	-	1
Jan-26 3.50	0.04	-	-	-	26.76	0.23	-	16
Mar-26 3.00	0.36	-	-	-	27.38	0.81	-	8
Mar-26 3.10	0.28	-	-	-	27.26	0.70	-	25
Mar-26 3.30	0.18	-	-	-	27.02	0.51	-	10
Mar-26 3.40	0.13	-	-	-	26.87	0.42	-	9
Jun-26 2.00	1.33	-	-	-	29.49	1.00	-	1
Jun-26 2.70	0.63	-	-	-	28.93	0.96	-	25
Jun-26 2.90	0.46	-	-	-	28.77	0.79	-	30
Jun-26 3.10	0.33	-	-	-	28.61	0.64	-	50
Jun-26 3.20	0.28	-	-	-	28.53	0.58	-	15
Jun-26 3.30	0.24	-	-	-	28.45	0.51	-	6
Jun-26 3.40	0.19	-	-	-	28.33	0.45	-	12
Jun-26 3.60	0.13	-	-	-	28.07	0.33	-	4
Jun-26 3.70	0.10	-	-	-	27.94	0.29	-	5
Jun-26 3.80	0.08	-	-	-	27.81	0.24	-	5
Sep-26 3.00	0.46	-	-	-	32.04	0.67	-	25
Sep-26 3.20	0.36	-	-	-	31.92	0.57	-	30
Sep-26 3.30	0.32	-	-	-	31.86	0.53	-	10
Sep-26 3.50	0.24	-	-	-	31.68	0.44	-	2
Sep-26 3.80	0.16	-	-	-	31.41	0.32	-	10
Sep-26 3.90	0.13	-	-	-	31.32	0.28	-	8
Sep-26 4.00	0.11	-	-	-	31.23	0.25	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.60	-	-	-	-	29.22	-	-	10,000
Dec-25 2.20	-	-	-	-	28.20	-	-	5,248
Dec-25 2.30	-	-	-	-	28.03	-	-	40
Dec-25 2.50	-	-	-	-	27.69	-	-	210
Dec-25 2.60	-	-	-	-	27.52	-	-	424
Dec-25 2.70	-	-	-	-	27.35	-	-	1
Dec-25 2.80	-	-	-	-	27.18	-	-	52,299
Dec-25 2.90	-	-	-	-	27.01	-	-	50
Dec-25 3.00	-	-	-	-	26.84	-0.01	-	28
Dec-25 3.10	-	-	-	-	26.67	-0.05	-	10
Dec-25 3.20	0.01	-	-	-	26.50	-0.18	-	27
Dec-25 3.30	0.05	-	-	-	26.33	-0.41	-	10
Dec-25 3.50	0.18	-	-	-	25.99	-0.88	-	1
Jan-26 2.90	0.01	-	-	-	25.03	-0.07	-	1
Jan-26 3.00	0.02	-	-	-	24.87	-0.14	-	13
Jan-26 3.10	0.04	-	-	-	24.71	-0.25	-	100
Feb-26 3.10	0.07	-	-	-	23.30	-0.29	-	3
Mar-26 2.00	-	-	-	-	24.32	-	-	2
Mar-26 2.40	-	-	-	-	23.83	-0.01	-	1
Mar-26 2.50	-	-	-	-	23.71	-0.01	-	2
Mar-26 2.80	0.02	-	-	-	23.35	-0.09	-	200
Mar-26 2.90	0.03	-	-	-	23.23	-0.15	-	1
Mar-26 3.00	0.05	-	-	-	23.11	-0.22	-	25
Mar-26 3.20	0.12	-	-	-	22.87	-0.41	-	101
Mar-26 3.30	0.17	-	-	-	22.75	-0.51	-	12
Mar-26 3.40	0.23	-	-	-	22.60	-0.61	-	205
Mar-26 3.50	0.30	-	-	-	22.44	-0.70	-	100
Jun-26 2.50	0.02	-	-	-	24.06	-0.06	-	1
Jun-26 2.60	0.03	-	-	-	23.98	-0.09	-	1
Jun-26 2.70	0.04	-	-	-	23.90	-0.14	-	5
Jun-26 2.80	0.06	-	-	-	23.82	-0.19	-	24
Jun-26 3.00	0.12	-	-	-	23.66	-0.31	-	13
Jun-26 3.30	0.27	-	-	-	23.42	-0.53	-	200
Jun-26 3.40	0.33	-	-	-	23.30	-0.60	-	302
Sep-26 2.60	0.08	-	-	-	27.05	-0.17	-	5,248
Sep-26 3.70	0.65	-	-	-	26.27	-0.71	-	5

	Previous Close	13.75		09/12/25
	BANKINTER Close	13.86		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 13.50	0.47	-	-	-	26.48	0.74	-	102
Dec-25 14.00	0.18	-	-	-	25.75	0.42	-	11
Dec-25 14.50	0.05	-	-	-	25.50	0.15	-	5
Jan-26 13.00	1.03	-	-	-	25.78	0.80	-	15
Mar-26 13.50	0.95	-	-	-	24.55	0.62	-	5
Mar-26 14.00	0.67	-	-	-	23.92	0.51	-	10
Jun-26 12.00	2.18	-	-	-	25.99	0.82	-	10
Sep-26 13.50	1.32	-	-	-	24.61	0.59	-	3
Sep-26 14.00	1.07	-	-	-	24.24	0.52	-	12
Sep-26 14.50	0.86	-	-	-	24.15	0.45	-	1
Sep-26 15.00	0.70	-	-	-	24.07	0.39	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.25	-	-	-	-	39.18	-	-	500
Dec-25 6.00	-	-	-	-	37.81	-	-	6
Dec-25 6.50	-	-	-	-	36.89	-	-	1,000
Dec-25 7.50	-	-	-	-	35.06	-	-	5
Dec-25 8.00	-	-	-	-	34.15	-	-	35
Dec-25 9.50	-	-	-	-	31.41	-	-	10
Dec-25 10.00	-	-	-	-	30.50	-	-	10
Dec-25 10.50	-	-	-	-	29.58	-	-	19
Dec-25 11.00	-	-	-	-	28.67	-	-	3
Dec-25 11.50	-	-	-	-	27.75	-	-	60
Dec-25 12.00	-	-	-	-	26.84	-	-	9
Dec-25 12.50	-	-	-	-	25.93	-0.01	-	24
Jan-26 13.00	0.11	-	-	-	23.91	-0.19	-	20
Jan-26 13.50	0.24	0.25	0.25	0.25	23.02	-0.34	1	1
Mar-26 5.50	-	-	-	-	35.92	-	-	3
Mar-26 8.00	-	-	-	-	31.95	-	-	2
Mar-26 8.50	-	-	-	-	31.16	-	-	10
Mar-26 9.00	-	-	-	-	30.36	-	-	11
Mar-26 9.50	-	-	-	-	29.57	-0.01	-	4
Mar-26 11.00	0.04	-	-	-	27.19	-0.04	-	19
Mar-26 12.00	0.12	-	-	-	25.60	-0.12	-	240
Mar-26 15.00	1.35	-	-	-	22.18	-0.73	-	2
Jun-26 7.75	-	-	-	-	30.07	-	-	5
Jun-26 10.50	0.08	-	-	-	26.83	-0.06	-	19
Jun-26 11.00	0.13	-	-	-	26.24	-0.10	-	20
Sep-26 6.50	-	-	-	-	30.30	-	-	31
Sep-26 7.00	-	-	-	-	29.80	-	-	1
Sep-26 11.50	0.34	-	-	-	25.37	-0.18	-	4
Sep-26 12.50	0.61	-	-	-	24.38	-0.29	-	2
Sep-26 13.00	0.79	-	-	-	23.89	-0.36	-	20
Sep-26 14.00	1.25	-	-	-	23.02	-0.50	-	10
Jun-27 11.00	0.69	-	-	-	27.76	-0.22	-	222
Jun-27 12.50	1.25	-	-	-	27.01	-0.35	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	7.61	-	-	-	39.73	1.00	-	51

	Previous Close	18.96		09/12/25
	BBVA Close	18.94		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w2 19.00	0.14	0.21	0.21	0.21	25.09	0.45	10	50
Dec-25 13.00	5.94	-	-	-	50.01	1.00	-	154
Dec-25 14.00	4.94	-	-	-	46.33	1.00	-	13
Dec-25 14.50	4.44	-	-	-	44.49	1.00	-	3
Dec-25 15.50	3.44	3.38	3.38	3.38	40.81	1.00	3	163
Dec-25 16.00	2.95	-	-	-	38.97	1.00	-	4,481
Dec-25 16.50	2.45	-	-	-	37.13	0.99	-	10,671
Dec-25 17.00	1.96	-	-	-	35.29	0.97	-	28,712
Dec-25 17.50	1.48	-	-	-	33.45	0.93	-	560
Dec-25 18.00	1.03	-	-	-	31.61	0.84	-	379
Dec-25 18.50	0.64	-	-	-	29.77	0.69	-	425
Dec-25 19.00	0.33	-	-	-	28.14	0.48	-	134
Dec-25 19.50	0.15	0.12	0.12	0.12	27.88	0.27	1	50
Dec-25 20.00	0.05	-	-	-	27.63	0.12	-	5,150
Dec-25 21.00	-	-	-	-	27.12	0.01	-	1
Jan-26 15.00	3.99	-	-	-	37.45	0.98	-	150
Jan-26 16.50	2.55	2.50	2.50	2.50	32.35	0.92	1	150
Jan-26 17.00	2.09	-	-	-	30.65	0.88	-	9
Jan-26 17.50	1.65	-	-	-	28.96	0.82	-	256
Jan-26 18.00	1.25	-	-	-	27.26	0.74	-	430
Jan-26 18.50	0.88	-	-	-	25.56	0.64	-	43
Jan-26 19.00	0.58	0.60	0.60	0.60	24.06	0.51	2	10
Jan-26 19.50	0.37	-	-	-	23.88	0.38	-	100
Jan-26 20.00	0.22	-	-	-	23.71	0.26	-	50
Jan-26 22.00	0.01	-	-	-	23.00	0.02	-	9
Feb-26 19.00	0.95	-	-	-	27.72	0.53	-	5
Mar-26 10.00	9.01	-	-	-	54.47	0.99	-	1
Mar-26 11.50	7.54	-	-	-	50.03	0.98	-	150
Mar-26 13.00	6.10	-	-	-	45.59	0.96	-	615
Mar-26 13.50	5.62	-	-	-	44.11	0.95	-	450
Mar-26 14.00	5.16	-	-	-	42.64	0.93	-	1,390
Mar-26 14.50	4.70	-	-	-	41.16	0.91	-	150
Mar-26 15.00	4.24	-	-	-	39.68	0.89	-	183
Mar-26 15.50	3.80	-	-	-	38.20	0.87	-	203
Mar-26 16.00	3.36	-	-	-	36.72	0.84	-	496
Mar-26 16.50	2.95	-	-	-	35.24	0.81	-	196
Mar-26 17.00	2.54	2.44	2.44	2.44	33.76	0.77	1	160
Mar-26 17.50	2.15	-	-	-	32.28	0.72	-	205
Mar-26 18.00	1.78	-	-	-	30.81	0.67	-	430
Mar-26 18.50	1.45	-	-	-	29.33	0.60	-	20
Mar-26 19.00	1.14	-	-	-	28.03	0.53	-	396
Mar-26 19.50	0.92	-	-	-	27.92	0.46	-	43
Mar-26 20.00	0.73	-	-	-	27.82	0.40	-	6
Mar-26 21.00	0.44	-	-	-	27.60	0.28	-	457
Jun-26 3.20	15.76	-	-	-	67.29	1.00	-	100
Jun-26 11.50	7.58	-	-	-	47.27	0.97	-	2,750
Jun-26 12.00	7.11	-	-	-	46.07	0.96	-	450
Jun-26 12.50	6.64	-	-	-	44.86	0.95	-	350
Jun-26 13.00	6.18	-	-	-	43.65	0.94	-	340
Jun-26 13.50	5.72	-	-	-	42.45	0.92	-	40
Jun-26 14.00	5.27	-	-	-	41.24	0.90	-	8,000
Jun-26 14.50	4.83	-	-	-	40.04	0.88	-	650
Jun-26 15.00	4.40	-	-	-	38.83	0.86	-	151
Jun-26 15.50	3.98	-	-	-	37.62	0.83	-	3
Jun-26 16.00	3.57	-	-	-	36.42	0.80	-	7,500
Jun-26 16.50	3.18	-	-	-	35.21	0.77	-	100
Jun-26 17.00	2.80	-	-	-	34.01	0.73	-	41
Jun-26 17.50	2.43	2.32	2.32	2.32	32.80	0.69	150	300
Jun-26 18.00	2.09	2.00	2.00	2.00	31.59	0.64	150	895
Jun-26 18.50	1.76	-	-	-	30.39	0.59	-	151
Jun-26 19.00	1.48	-	-	-	29.33	0.54	-	1,424
Jun-26 20.00	1.07	-	-	-	29.17	0.43	-	2,506
Jun-26 21.00	0.75	-	-	-	29.01	0.33	-	1
Jun-26 24.00	0.24	-	-	-	28.54	0.13	-	4
Sep-26 10.50	8.57	-	-	-	47.08	0.97	-	30
Sep-26 11.00	8.10	-	-	-	46.08	0.96	-	50
Sep-26 11.50	7.63	-	-	-	45.09	0.95	-	75
Sep-26 12.50	6.73	-	-	-	43.10	0.93	-	200
Sep-26 13.00	6.28	-	-	-	42.11	0.91	-	75
Sep-26 13.50	5.84	-	-	-	41.11	0.89	-	75
Sep-26 14.00	5.42	-	-	-	40.12	0.87	-	75
Sep-26 14.50	5.01	-	-	-	39.12	0.85	-	75
Sep-26 15.00	4.60	-	-	-	38.13	0.82	-	2
Sep-26 17.00	3.10	-	-	-	34.15	0.70	-	1,650
Sep-26 17.50	2.77	2.65	2.65	2.65	33.15	0.66	150	300
Sep-26 18.50	2.13	-	-	-	31.17	0.58	-	151
Sep-26 19.00	1.86	-	-	-	30.28	0.54	-	150
Sep-26 19.50	1.65	-	-	-	30.15	0.50	-	100
Sep-26 20.00	1.45	-	-	-	30.02	0.46	-	11
Sep-26 21.00	1.12	-	-	-	29.75	0.38	-	1
Sep-26 23.00	0.63	-	-	-	29.23	0.25	-	100
Dec-26 10.50	8.57	-	-	-	45.52	0.97	-	4
Dec-26 11.00	8.11	-	-	-	44.68	0.96	-	50
Dec-26 11.50	7.65	-	-	-	43.84	0.95	-	1
Dec-26 12.00	7.19	-	-	-	43.01	0.93	-	175
Dec-26 12.50	6.75	-	-	-	42.17	0.92	-	26
Dec-26 13.00	6.32	-	-	-	41.34	0.90	-	25
Dec-26 16.00	3.97	-	-	-	36.32	0.75	-	4,000
Dec-26 16.50	3.62	-	-	-	35.48	0.72	-	50
Dec-26 17.50	2.97	-	-	-	33.81	0.65	-	500
Dec-26 18.00	2.65	-	-	-	32.97	0.62	-	2
Dec-26 19.00	2.11	-	-	-	31.39	0.54	-	8
Dec-26 24.00	0.66	-	-	-	29.81	0.24	-	10
Mar-27 11.50	7.66	-	-	-	41.77	0.94	-	150
Mar-27 12.00	7.22	-	-	-	41.02	0.93	-	25
Mar-27 13.00	6.37	-	-	-	39.52	0.89	-	1
Mar-27 16.00	4.09	-	-	-	35.03	0.73	-	1,000
Mar-27 16.50	3.76	-	-	-	34.28	0.70	-	250
Jun-27 11.50	7.65	-	-	-	41.10	0.94	-	25
Jun-27 12.00	7.22	-	-	-	40.42	0.92	-	150
Jun-27 12.50	6.79	-	-	-	39.74	0.90	-	25
Jun-27 13.00	6.37	-	-	-	39.06	0.88	-	1
Jun-27 15.00	4.85	-	-	-	36.35	0.78	-	5
Jun-27 17.00	3.54	-	-	-	33.64	0.67	-	6,000
Jun-27 22.00	1.38	-	-	-	29.83	0.38	-	3,000
Sep-27 11.50	7.69	-	-	-	40.58	0.93	-	150
Sep-27 12.00	7.28	-	-	-	39.94	0.91	-	150
Dec-27 10.00	9.06	-	-	-	42.54	0.98	-	7,556
Dec-27 11.00	8.15	-	-	-	41.27	0.95	-	150
Dec-27 11.50	7.71	-	-	-	40.63	0.93	-	26
Dec-27 13.50	6.10	-	-	-	38.10	0.84	-	150
Dec-27 15.00	5.03	-	-	-	36.20	0.77	-	75
Dec-27 16.00	4.40	-	-	-	34.93	0.72	-	6,000
Dec-27 20.00	2.34	-	-	-	30.84	0.50	-	1
Dec-29 15.00	5.70	-	-	-	37.11	0.74	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w2 16.50	-	-	-	-	36.93	-	-	10
Dec-25 w2 17.50	-	-	-	-	32.77	-	-	10
Dec-25 w2 19.00	0.22	-	-	-	26.76	-0.55	-	30
Dec-25 w2 19.50	0.59	-	-	-	26.38	-0.89	-	10
Dec-25 3.20	-	-	-	-	87.41	-	-	10
Dec-25 4.20	-	-	-	-	83.73	-	-	100
Dec-25 4.30	-	-	-	-	83.37	-	-	100
Dec-25 4.40	-	-	-	-	83.00	-	-	200
Dec-25 4.50	-	-	-	-	82.63	-	-	200
Dec-25 4.60	-	-	-	-	82.26	-	-	200
Dec-25 4.70	-	-	-	-	81.89	-	-	200
Dec-25 4.80	-	-	-	-	81.53	-	-	100
Dec-25 4.90	-	-	-	-	81.16	-	-	200
Dec-25 5.00	-	-	-	-	80.79	-	-	1,500
Dec-25 5.25	-	-	-	-	79.87	-	-	100
Dec-25 5.50	-	-	-	-	78.95	-	-	110
Dec-25 6.00	-	-	-	-	77.11	-	-	42
Dec-25 6.25	-	-	-	-	76.19	-	-	2,953
Dec-25 6.50	-	-	-	-	75.27	-	-	10
Dec-25 6.75	-	-	-	-	74.35	-	-	10
Dec-25 7.00	-	-	-	-	73.43	-	-	51,810
Dec-25 7.25	-	-	-	-	72.51	-	-	150
Dec-25 7.50	-	-	-	-	71.59	-	-	2,614
Dec-25 7.75	-	-	-	-	70.67	-	-	10
Dec-25 8.00	-	-	-	-	69.75	-	-	48,014
Dec-25 8.25	-	-	-	-	68.83	-	-	324
Dec-25 8.50	-	-	-	-	67.91	-	-	61
Dec-25 8.75	-	-	-	-	66.99	-	-	542
Dec-25 9.00	-	-	-	-	66.07	-	-	55
Dec-25 9.25	-	-	-	-	65.15	-	-	133
Dec-25 9.50	-	-	-	-	64.23	-	-	527
Dec-25 9.75	-	-	-	-	63.31	-	-	152
Dec-25 10.00	-	-	-	-	62.39	-	-	52,715
Dec-25 10.50	-	-	-	-	60.55	-	-	260
Dec-25 11.00	-	-	-	-	58.71	-	-	11,491
Dec-25 11.50	-	-	-	-	56.88	-	-	37
Dec-25 12.00	-	-	-	-	55.04	-	-	60,750
Dec-25 12.50	-	-	-	-	53.20	-	-	320,000
Dec-25 13.00	-	-	-	-	51.36	-	-	969
Dec-25 13.50	-	-	-	-	49.52	-	-	16,325
Dec-25 14.00	-	-	-	-	47.68	-	-	19,727
Dec-25 14.50	-	-	-	-	45.84	-	-	664
Dec-25 15.00	-	-	-	-	44.00	-	-	20,018
Dec-25 15.50	-	-	-	-	42.16	-	-	320
Dec-25 16.00	-	-	-	-	40.32	-	-	7,553
Dec-25 16.50	0.01	-	-	-	38.48	-0.01	-	121
Dec-25 17.00	0.02	-	-	-	36.64	-0.03	-	8,253
Dec-25 17.50	0.04	-	-	-	34.80	-0.08	-	1,053
Dec-25 18.00	0.10	-	-	-	32.96	-0.17	-	14
Dec-25 18.50	0.21	-	-	-	31.12	-0.31	-	30
Dec-25 19.00	0.40	-	-	-	29.49	-0.51	-	5
Jan-26 14.50	0.01	-	-	-	39.13	-0.01	-	10
Jan-26 16.00	0.05	-	-	-	34.03	-0.05	-	10
Jan-26 16.50	0.08	-	-	-	32.33	-0.08	-	12
Jan-26 17.00	0.12	-	-	-	30.63	-0.12	-	181
Jan-26 18.00	0.28	-	-	-	27.24	-0.26	-	100
Jan-26 18.50	0.41	-	-	-	25.54	-0.37	-	3
Jan-26 19.50	0.90	-	-	-	23.86	-0.63	-	15
Jan-26 20.00	1.25	-	-	-	23.69	-0.75	-	1
Feb-26 15.00	0.13	0.11	0.11	0.11	39.79	-0.08	1	1
Feb-26 17.00	0.36	-	-	-	33.17	-0.21	-	2
Feb-26 18.00	0.57	0.60	0.60	0.60	29.86	-0.32	5	5
Feb-26 19.50	1.19	-	-	-	26.66	-0.57	-	78
Mar-26 6.00	-	-	-	-	64.95	-	-	4
Mar-26 7.00	-	-	-	-	61.99	-	-	2
Mar-26 7.25	-	-	-	-	61.25	-	-	66,000
Mar-26 7.50	-	-	-	-	60.51	-	-	75,015
Mar-26 8.00	-	-	-	-	59.03	-	-	8,024
Mar-26 8.25	-	-	-	-	58.29	-	-	103,000
Mar-26 8.50	-	-	-	-	57.55	-	-	29,103
Mar-26 8.75	0.01	-	-	-	56.81	-	-	5
Mar-26 9.00	0.01	-	-	-	56.07	-	-	237
Mar-26 9.25	0.01	-	-	-	55.33	-	-	27
Mar-26 9.50	0.01	-	-	-	54.59	-0.01	-	225
Mar-26 9.75	0.01	-	-	-	53.85	-0.01	-	125
Mar-26 10.00	0.01	-	-	-	53.12	-0.01	-	210
Mar-26 10.50	0.02	-	-	-	51.64	-0.01	-	308
Mar-26 11.00	0.03	-	-	-	50.16	-0.01	-	6
Mar-26 11.50	0.04	-	-	-	48.68	-0.02	-	150
Mar-26 12.00	0.05	-	-	-	47.20	-0.02	-	4,010
Mar-26 12.50	0.06	-	-	-	45.72	-0.03	-	777
Mar-26 13.00	0.08	-	-	-	44.24	-0.04	-	788
Mar-26 13.50	0.10	-	-	-	42.76	-0.05	-	3,185
Mar-26 14.00	0.13	-	-	-	41.29	-0.06	-	744
Mar-26 14.50	0.16	-	-	-	39.81	-0.08	-	5,035
Mar-26 15.00	0.20	-	-	-	38.33	-0.10	-	620
Mar-26 15.50	0.25	-	-	-	36.85	-0.13	-	10,061
Mar-26 16.00	0.31	-	-	-	35.37	-0.15	-	32
Mar-26 16.50	0.39	-	-	-	33.89	-0.19	-	10
Mar-26 17.00	0.47	-	-	-	32.41	-0.23	-	59
Mar-26 18.00	0.71	-	-	-	29.46	-0.33	-	14
Mar-26 18.50	0.87	-	-	-	27.98	-0.40	-	1
Jun-26 5.25	-	-	-	-	60.15	-	-	1
Jun-26 7.00	0.01	-	-	-	55.93	-	-	23,800
Jun-26 7.25	0.01	-	-	-	55.33	-0.01	-	155
Jun-26 7.50	0.02	-	-	-	54.73	-0.01	-	14,802
Jun-26 7.75	0.02	-	-	-	54.13	-0.01	-	3,050
Jun-26 8.00	0.03	-	-	-	53.52	-0.01	-	4,593
Jun-26 8.50	0.03	-	-	-	52.32	-0.01	-	25
Jun-26 8.75	0.04	-	-	-	51.71	-0.01	-	175
Jun-26 9.00	0.05	-	-	-	51.11	-0.02	-	2,750
Jun-26 9.25	0.05	-	-	-	50.51	-0.02	-	272
Jun-26 9.50	0.06	-	-	-	49.90	-0.02	-	585
Jun-26 9.75	0.07	-	-	-	49.30	-0.02	-	1,159
Jun-26 10.00	0.07	-	-	-	48.70	-0.03	-	5,764
Jun-26 10.50	0.10	-	-	-	47.49	-0.03	-	3,735
Jun-26 11.00	0.12	-	-	-	46.29	-0.04	-	993
Jun-26 11.50	0.15	-	-	-	45.08	-0.05	-	2,752
Jun-26 12.00	0.19	-	-	-	43.88	-0.06	-	550
Jun-26 12.50	0.23	-	-	-	42.67	-0.08	-	804
Jun-26 13.00	0.26	-	-	-	41.46	-0.09	-	567
Jun-26 13.50	0.32	-	-	-	40.26	-0.11	-	420
Jun-26 14.00	0.38	-	-	-	39.05	-0.13	-	41
Jun-26 15.00	0.53	-	-	-	36.64	-0.17	-	4,159
Jun-26 15.50	0.62	-	-	-	35.43	-0.20	-	2,802
Jun-26 16.00	0.71	-	-	-	34.23	-0.23	-	34
Jun-26 16.50	0.84	-	-	-	33.02	-0.27	-	200
Jun-26 17.00	0.96	-	-	-	31.82	-0.31	-	54
Jun-26 20.00	2.31	-	-	-	26.98	-0.61	-	3
Sep-26 6.75	0.02	-	-	-	52.19	-0.01	-	1
Sep-26 8.25	0.06	-	-	-	49.21	-0.02	-	5
Sep-26 9.00	0.09	-	-	-	47.71	-0.03	-	674
Sep-26 9.25	0.10	-	-	-	47.22	-0.03	-	368
Sep-26 9.50	0.12	-	-	-	46.72	-0.03	-	25
Sep-26 9.75	0.13	-	-	-	46.22	-0.04	-	200
Sep-26 10.00	0.14	-	-	-	45.72	-0.04	-	40,150
Sep-26 10.50	0.17	-	-	-	44.73	-0.05	-	300
Sep-26 11.00	0.21	-	-	-	43.73	-0.06	-	300
Sep-26 12.00	0.30	0.26	0.26	0.26	41.75	-0.08	1	1
Sep-26 12.50	0.36	-	-	-	40.75	-0.10	-	52
Sep-26 13.00	0.43	-	-	-	39.76	-0.11	-	60
Sep-26 13.50	0.49	-	-	-	38.76	-0.13	-	3
Sep-26 14.00	0.57	-	-	-	37.77	-0.15	-	5
Sep-26 15.00	0.76	-	-	-	35.78	-0.20	-	35
Sep-26 16.00	0.99	-	-	-	33.79	-0.25	-	1
Sep-26 17.00	1.25	-	-	-	31.80	-0.32	-	1,650
Sep-26 17.50	1.42	-	-	-	30.80	-0.36	-	152
Sep-26 18.00	1.60	-	-	-	29.81	-0.40	-	150
Sep-26 18.50	1.78	-	-	-	28.82	-0.44	-	4
Dec-26 5.75	0.02	-	-	-	50.27	-0.01	-	150
Dec-26 6.00	0.02	-	-	-	49.85	-0.01	-	10,150
Dec-26 6.25	0.03	-	-	-	49.43	-0.01	-	150
Dec-26 6.50	0.03	-	-	-	49.02	-0.01	-	13,250
Dec-26 6.75	0.04	-	-	-	48.60	-0.01	-	450
Dec-26 7.00	0.05	-	-	-	48.18	-0.01	-	300
Dec-26 7.25	0.05	-	-	-	47.76	-0.01	-	600
Dec-26 7.50	0.06	-	-	-	47.34	-0.02	-	450
Dec-26 7.75	0.07	-	-	-	46.93	-0.02	-	451
Dec-26 8.00	0.08	-	-	-	46.51	-0.02	-	18,450
Dec-26 8.25	0.09	-	-	-	46.09	-0.02	-	15
Dec-26 8.50	0.11	-	-	-	45.67	-0.03	-	25,000
Dec-26 8.75	0.12	-	-	-	45.25	-0.03	-	311
Dec-26 9.00	0.14	-	-	-	44.84	-0.04	-	5,933
Dec-26 9.25	0.15	-	-	-	44.42	-0.04	-	75
Dec-26 9.50	0.17	-	-	-	44.00	-0.04	-	75
Dec-26 9.75	0.19	-	-	-	43.58	-0.05	-	200
Dec-26 10.00	0.21	-	-	-	43.16	-0.05	-	226
Dec-26 10.50	0.26	-	-	-	42.33	-0.06	-	300
Dec-26 11.00	0.31	-	-	-	41.49	-0.08	-	368
Dec-26 12.50	0.51	-	-	-	38.98	-0.12	-	50
Dec-26 13.00	0.58	-	-	-	38.15	-0.14	-	12,700
Dec-26 13.50	0.68	-	-	-	37.31	-0.16	-	40
Dec-26 14.00	0.78	-	-	-	36.47	-0.18	-	150
Dec-26 15.00	1.00	-	-	-	34.80	-0.23	-	30
Dec-26 17.00	1.59	-	-	-	31.46	-0.34	-	152
Dec-26 18.00	1.95	-	-	-	29.78	-0.41	-	5,003
Dec-26 19.00	2.41	-	-	-	28.20	-0.49	-	1
Mar-27 8.50	0.14	-	-	-	43.26	-0.03	-	25
Mar-27 8.75	0.15	-	-	-	42.89	-0.04	-	25
Mar-27 9.00	0.17	-	-	-	42.52	-0.04	-	25
Mar-27 9.25	0.19	-	-	-	42.14	-0.04	-	25
Mar-27 9.50	0.21	-	-	-	41.77	-0.05	-	30
Mar-27 9.75	0.24	-	-	-	41.39	-0.05	-	25
Mar-27 10.50	0.31	-	-	-	40.27	-0.07	-	175
Mar-27 11.00	0.37	-	-	-	39.52	-0.08	-	175
Mar-27 16.50	1.56	-	-	-	31.29	-0.31	-	350
Mar-27 17.00	1.74	-	-	-	30.55	-0.34	-	150
Mar-27 17.50	1.92	-	-	-	29.80	-0.38	-	150
Jun-27 4.30	0.01	-	-	-	47.28	-	-	1
Jun-27 4.50	0.01	-	-	-	47.01	-	-	1
Jun-27 4.90	0.02	-	-	-	46.46	-	-	150
Jun-27 5.00	0.02	-	-	-	46.33	-0.01	-	300
Jun-27 5.25	0.03	-	-	-	45.99	-0.01	-	298
Jun-27 7.00	0.09	-	-	-	43.62	-0.02	-	2
Jun-27 8.00	0.15	-	-	-	42.26	-0.03	-	1
Jun-27 8.25	0.17	-	-	-	41.92	-0.04	-	7
Jun-27 9.00	0.23	-	-	-	40.91	-0.05	-	7,000
Jun-27 9.75	0.31	-	-	-	39.89	-0.07	-	175
Jun-27 10.00	0.34	-	-	-	39.55	-0.07	-	10,000
Jun-27 11.00	0.48	-	-	-	38.20	-0.10	-	75
Jun-27 12.50	0.74	-	-	-	36.16	-0.15	-	197
Jun-27 13.00	0.85	-	-	-	35.48	-0.17	-	956
Jun-27 13.50	0.95	-	-	-	34.81	-0.19	-	150
Jun-27 14.00	1.07	-	-	-	34.13	-0.21	-	3
Jun-27 14.50	1.21	-	-	-	33.45	-0.23	-	400
Jun-27 15.00	1.35	-	-	-	32.77	-0.25	-	400
Jun-27 16.50	1.84	-	-	-	30.74	-0.33	-	150
Jun-27 17.00	2.03	-	-	-	30.06	-0.36	-	150
Jun-27 17.50	2.21	-	-	-	29.39	-0.39	-	150
Sep-27 16.00	1.81	-	-	-	31.19	-0.31	-	304
Sep-27 17.00	2.18	-	-	-	29.91	-0.36	-	149
Sep-27 17.50	2.36	-	-	-	29.26	-0.39	-	150
Dec-27 4.40	0.03	-	-	-	45.46	-0.01	-	1
Dec-27 4.90	0.04	-	-	-	44.83	-0.01	-	150
Dec-27 5.00	0.04	-	-	-	44.70	-0.01	-	150
Dec-27 6.50	0.12	-	-	-	42.80	-0.02	-	10
Dec-27 7.00	0.16	-	-	-	42.17	-0.03	-	150
Dec-27 7.25	0.17	-	-	-	41.85	-0.03	-	150
Dec-27 7.75	0.22	-	-	-	41.22	-0.04	-	1
Dec-27 8.25	0.27	-	-	-	40.58	-0.05	-	150
Dec-27 8.50	0.30	-	-	-	40.27	-0.06	-	6,150
Dec-27 8.75	0.33	-	-	-	39.95	-0.06	-	1
Dec-27 9.00	0.35	-	-	-	39.63	-0.07	-	7,650
Dec-27 9.25	0.39	-	-	-	39.32	-0.07	-	150
Dec-27 9.50	0.43	-	-	-	39.00	-0.08	-	250
Dec-27 9.75	0.47	-	-	-	38.68	-0.08	-	150
Dec-27 10.00	0.50	-	-	-	38.37	-0.09	-	407
Dec-27 10.50	0.58	-	-	-	37.73	-0.10	-	300
Dec-27 11.00	0.66	-	-	-	37.10	-0.12	-	304
Dec-27 12.00	0.88	-	-	-	35.83	-0.15	-	3,300
Dec-27 12.50	0.98	-	-	-	35.20	-0.17	-	300
Dec-27 13.00	1.09	-	-	-	34.56	-0.18	-	300
Dec-27 13.50	1.23	-	-	-	33.93	-0.20	-	150
Dec-27 14.00	1.37	-	-	-	33.30	-0.22	-	150
Dec-27 16.00	2.01	-	-	-	30.76	-0.32	-	1
Dec-27 16.50	2.19	-	-	-	30.13	-0.34	-	24
Dec-27 17.50	2.58	-	-	-	28.86	-0.40	-	292
Dec-28 12.50	1.31	-	-	-	32.81	-0.19	-	1,500
Dec-28 16.00	2.49	-	-	-	29.55	-0.33	-	70
Dec-28 20.00	4.44	-	-	-	26.44	-0.52	-	60

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	7.44	-	-	-	55.53	1.00	-	20
Dec-25 13.00	5.94	-	-	-	50.01	1.00	-	1,120
Dec-25 13.50	5.44	5.42	5.42	5.42	48.17	1.00	10	-
Dec-25 14.00	4.94	5.00	5.00	5.00	46.33	1.00	1	50,010
Dec-25 15.00	3.94	-	-	-	42.65	1.00	-	15
Dec-25 15.50	3.44	-	-	-	40.81	1.00	-	10
Dec-25 16.00	2.95	3.05	3.05	3.05	38.97	1.00	1	30
Dec-25 16.50	2.45	-	-	-	37.13	0.99	-	56
Dec-25 17.00	1.96	-	-	-	35.29	0.97	-	211
Dec-25 17.00	1.96	-	-	-	35.29	0.97	-	180
Dec-25 17.50	1.48	-	-	-	33.45	0.93	-	40
Dec-25 18.00	1.03	-	-	-	31.61	0.84	-	40
Dec-25 18.50	0.63	-	-	-	29.77	0.69	-	86
Dec-25 18.50	0.63	-	-	-	29.77	0.69	-	10
Dec-25 19.00	0.33	-	-	-	28.14	0.48	-	10
Dec-25 19.00	0.33	-	-	-	28.14	0.48	-	23
Dec-25 19.50	0.15	-	-	-	27.88	0.27	-	15
Jan-26 16.50	2.55	-	-	-	32.35	0.91	-	2
Jan-26 17.00	2.09	-	-	-	30.65	0.87	-	10
Jan-26 17.50	1.66	-	-	-	28.96	0.82	-	3
Jan-26 18.00	1.25	-	-	-	27.26	0.74	-	10
Jan-26 18.50	0.88	-	-	-	25.56	0.63	-	20
Jan-26 19.00	0.58	0.60	0.60	0.60	24.06	0.51	15	25
Jan-26 19.50	0.37	-	-	-	23.88	0.38	-	8
Jan-26 19.50	0.37	-	-	-	23.88	0.38	-	20
Jan-26 20.00	0.22	-	-	-	23.71	0.26	-	383
Jan-26 20.00	0.22	0.19	0.19	0.19	23.71	0.26	1	1
Mar-26 18.00	1.78	-	-	-	30.81	0.66	-	100
Sep-26 12.00	6.97	-	-	-	44.10	0.89	-	10
Sep-26 17.50	2.73	2.60	2.60	2.60	33.15	0.64	10	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	-	-	-	-	62.39	-	-	200
Dec-25 10.50	-	-	-	-	60.55	-	-	3
Dec-25 11.00	-	-	-	-	58.71	-	-	20
Dec-25 12.00	-	-	-	-	55.04	-	-	3
Dec-25 13.00	-	-	-	-	51.36	-	-	10
Dec-25 13.50	-	-	-	-	49.52	-	-	10
Dec-25 14.50	-	-	-	-	45.84	-	-	2
Dec-25 15.00	-	-	-	-	44.00	-	-	25
Dec-25 15.50	-	-	-	-	42.16	-	-	20
Dec-25 16.00	-	-	-	-	40.32	-0.01	-	30
Dec-25 16.00	-	-	-	-	40.32	-0.01	-	10
Dec-25 16.50	0.01	-	-	-	38.48	-0.01	-	35
Dec-25 17.00	0.02	-	-	-	36.64	-0.04	-	75
Dec-25 17.50	0.04	-	-	-	34.80	-0.08	-	5
Dec-25 18.00	0.10	-	-	-	32.96	-0.17	-	55
Dec-25 18.50	0.20	-	-	-	31.12	-0.31	-	41
Dec-25 19.00	0.40	-	-	-	29.49	-0.51	-	38
Dec-25 19.50	0.71	-	-	-	29.23	-0.71	-	5
Jan-26 16.50	0.08	-	-	-	32.33	-0.08	-	5
Jan-26 17.00	0.12	-	-	-	30.63	-0.12	-	10
Jan-26 18.50	0.41	-	-	-	25.54	-0.36	-	10
Jan-26 19.00	0.60	-	-	-	24.04	-0.49	-	5
Mar-26 12.00	0.05	-	-	-	47.20	-0.02	-	5
Mar-26 12.50	0.06	-	-	-	45.72	-0.03	-	2
Jun-26 12.00	0.18	-	-	-	43.88	-0.06	-	20
Sep-26 9.50	0.11	-	-	-	46.72	-0.03	-	600
Sep-26 10.50	0.17	-	-	-	44.73	-0.05	-	700
Dec-26 10.00	0.21	-	-	-	43.16	-0.05	-	40

	Previous Close	9.92		09/12/25
	CAIXABANK Close	9.95		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.50	3.45	-	-	-	38.18	1.00	-	1
Dec-25 8.75	1.21	-	-	-	31.02	0.99	-	1
Dec-25 9.25	0.72	-	-	-	29.43	0.94	-	2
Dec-25 9.50	0.50	-	-	-	28.63	0.84	-	223
Dec-25 10.00	0.16	-	-	-	27.17	0.47	-	12
Jan-26 9.00	1.02	-	-	-	27.00	0.89	-	10
Jan-26 9.50	0.61	-	-	-	25.53	0.74	-	20
Jan-26 9.75	0.44	-	-	-	24.79	0.63	-	1
Jan-26 10.00	0.30	-	-	-	24.16	0.50	-	13
Feb-26 10.00	0.43	-	-	-	24.13	0.52	-	1
Mar-26 8.75	1.39	-	-	-	28.12	0.84	-	20
Mar-26 9.00	1.19	-	-	-	27.41	0.79	-	1,223
Mar-26 10.00	0.52	-	-	-	24.70	0.53	-	3
Jun-26 7.50	2.55	-	-	-	30.99	0.95	-	1
Jun-26 10.00	0.65	-	-	-	25.03	0.53	-	35
Sep-26 7.00	3.04	-	-	-	32.57	0.95	-	1
Sep-26 9.00	1.40	-	-	-	28.15	0.72	-	1
Sep-26 10.00	0.81	-	-	-	26.00	0.53	-	1
Sep-26 10.50	0.60	-	-	-	25.55	0.43	-	1
Dec-26 6.50	3.53	-	-	-	33.80	0.97	-	1
Dec-26 7.00	3.06	-	-	-	32.76	0.94	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.30	-	-	-	-	50.29	-	-	450
Dec-25 3.50	-	-	-	-	49.66	-	-	3
Dec-25 4.50	-	-	-	-	46.48	-	-	30
Dec-25 5.00	-	-	-	-	44.88	-	-	3
Dec-25 5.50	-	-	-	-	43.29	-	-	3
Dec-25 6.00	-	-	-	-	41.70	-	-	6
Dec-25 6.25	-	-	-	-	40.91	-	-	75
Dec-25 6.50	-	-	-	-	40.11	-	-	4,165
Dec-25 6.75	-	-	-	-	39.31	-	-	76
Dec-25 7.00	-	-	-	-	38.52	-	-	3
Dec-25 7.25	-	-	-	-	37.72	-	-	269
Dec-25 7.50	-	-	-	-	36.93	-	-	20
Dec-25 7.75	-	-	-	-	36.13	-	-	20
Dec-25 8.00	-	-	-	-	35.34	-	-	12
Dec-25 8.50	-	-	-	-	33.74	-	-	2
Dec-25 8.75	-	-	-	-	32.95	-0.01	-	8
Dec-25 9.00	0.01	-	-	-	32.15	-0.03	-	20
Dec-25 9.25	0.02	-	-	-	31.36	-0.07	-	20
Dec-25 9.75	0.11	-	-	-	29.77	-0.33	-	35
Dec-25 10.00	0.22	-	-	-	29.10	-0.53	-	10
Jan-26 8.25	0.01	-	-	-	29.41	-0.02	-	60
Jan-26 8.50	0.01	-	-	-	28.67	-0.04	-	1
Jan-26 9.25	0.09	-	-	-	26.46	-0.18	-	6
Jan-26 9.75	0.22	-	-	-	24.99	-0.38	-	32
Mar-26 4.30	-	-	-	-	40.41	-	-	99,564
Mar-26 4.50	-	-	-	-	39.85	-	-	23,000
Mar-26 5.25	-	-	-	-	37.74	-	-	1
Mar-26 5.50	-	-	-	-	37.03	-	-	10
Mar-26 7.25	0.02	-	-	-	32.11	-0.02	-	1
Mar-26 7.75	0.04	-	-	-	30.70	-0.05	-	20
Mar-26 8.25	0.07	-	-	-	29.29	-0.09	-	201
Mar-26 8.50	0.10	-	-	-	28.59	-0.13	-	149
Mar-26 8.75	0.14	-	-	-	27.89	-0.16	-	45
Mar-26 9.00	0.19	-	-	-	27.18	-0.21	-	15
Mar-26 9.25	0.24	-	-	-	26.48	-0.27	-	2
Mar-26 9.50	0.32	-	-	-	25.78	-0.33	-	5
Mar-26 9.75	0.41	-	-	-	25.07	-0.40	-	15
Mar-26 10.00	0.52	-	-	-	24.47	-0.48	-	8
Mar-26 10.50	0.81	-	-	-	24.09	-0.63	-	29
Jun-26 3.20	-	-	-	-	40.46	-	-	25
Jun-26 3.40	-	-	-	-	39.98	-	-	25
Jun-26 4.90	-	-	-	-	36.36	-	-	27
Jun-26 5.50	0.01	-	-	-	34.91	-0.01	-	42,005
Jun-26 6.00	0.02	-	-	-	33.71	-0.02	-	20,000
Jun-26 6.75	0.05	-	-	-	31.90	-0.05	-	5
Jun-26 7.00	0.06	-	-	-	31.30	-0.06	-	2
Jun-26 8.25	0.22	-	-	-	28.28	-0.18	-	252
Jun-26 8.50	0.27	-	-	-	27.68	-0.22	-	221
Jun-26 10.00	0.84	-	-	-	24.13	-0.53	-	12
Sep-26 5.50	0.02	-	-	-	34.06	-0.02	-	102,800
Sep-26 7.75	0.22	-	-	-	29.08	-0.15	-	1
Sep-26 8.00	0.27	-	-	-	28.53	-0.18	-	170
Dec-26 5.25	0.03	-	-	-	32.47	-0.02	-	75
Dec-27 3.50	0.01	-	-	-	32.02	-0.01	-	1
Dec-27 4.20	0.03	-	-	-	30.75	-0.02	-	1
Dec-27 5.50	0.12	-	-	-	28.40	-0.06	-	160
Dec-27 5.75	0.14	-	-	-	27.95	-0.07	-	1
Dec-27 6.00	0.18	-	-	-	27.50	-0.09	-	150
Dec-27 8.00	0.58	-	-	-	23.88	-0.26	-	150
Dec-27 8.25	0.65	-	-	-	23.43	-0.29	-	225
Dec-28 4.50	0.12	-	-	-	29.72	-0.05	-	15,000
Dec-28 8.75	1.18	-	-	-	24.03	-0.37	-	450
Dec-29 5.00	0.28	-	-	-	29.05	-0.09	-	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	1.51	-	-	-	28.58	0.77	-	25
Jun-26 8.75	1.33	-	-	-	27.97	0.73	-	100

	Previous Close	25.22		09/12/25
	CELLNEX Close	25.55		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 20.00	5.56	-	-	-	34.00	1.00	-	1
Dec-25 26.00	0.31	-	-	-	29.00	0.37	-	1
Dec-25 27.00	0.08	-	-	-	28.83	0.13	-	1,646
Dec-25 28.00	0.01	-	-	-	28.66	0.03	-	75
Dec-25 30.00	-	-	-	-	28.33	-	-	54
Dec-25 31.00	-	-	-	-	28.16	-	-	2
Dec-25 32.00	-	-	-	-	27.99	-	-	99
Dec-25 33.00	-	-	-	-	27.82	-	-	340
Dec-25 34.00	-	-	-	-	27.65	-	-	50
Dec-25 35.00	-	-	-	-	27.48	-	-	25
Dec-25 36.00	-	-	-	-	27.31	-	-	25
Dec-25 37.00	-	-	-	-	27.14	-	-	10
Dec-25 40.00	-	-	-	-	26.63	-	-	60
Dec-25 41.00	-	-	-	-	26.46	-	-	25
Dec-25 42.00	-	-	-	-	26.29	-	-	1,000
Dec-25 45.00	-	-	-	-	25.78	-	-	1,850
Dec-25 49.00	-	-	-	-	25.10	-	-	10
Jan-26 26.00	0.62	-	-	-	25.29	0.44	-	1
Jan-26 27.00	0.30	-	-	-	25.12	0.26	-	15
Jan-26 28.00	0.13	-	-	-	24.95	0.13	-	3
Jan-26 29.00	0.05	-	-	-	24.78	0.06	-	10
Jan-26 30.00	0.01	-	-	-	24.62	0.02	-	27
Feb-26 30.00	0.08	-	-	-	24.62	0.07	-	1
Mar-26 20.00	5.62	-	-	-	31.06	0.97	-	1
Mar-26 22.00	3.77	-	-	-	29.36	0.88	-	6
Mar-26 24.00	2.21	-	-	-	27.66	0.69	-	50
Mar-26 25.00	1.59	-	-	-	26.82	0.58	-	3
Mar-26 28.00	0.49	-	-	-	25.90	0.25	-	3
Mar-26 29.00	0.31	-	-	-	25.72	0.18	-	1
Mar-26 30.00	0.19	-	-	-	25.54	0.12	-	15
Mar-26 31.00	0.11	-	-	-	25.35	0.07	-	1
Mar-26 33.00	0.03	-	-	-	24.99	0.03	-	2
Mar-26 34.00	0.02	-	-	-	24.81	0.01	-	25
Mar-26 35.00	0.01	-	-	-	24.62	0.01	-	25
Mar-26 36.00	-	-	-	-	24.44	-	-	27
Mar-26 37.00	-	-	-	-	24.26	-	-	1
Mar-26 42.00	-	-	-	-	23.35	-	-	3
Jun-26 22.00	4.19	-	-	-	29.97	0.79	-	2
Jun-26 27.00	1.35	-	-	-	26.79	0.42	-	8
Jun-26 32.00	0.29	-	-	-	25.87	0.13	-	100
Jun-26 33.00	0.20	-	-	-	25.69	0.10	-	7
Jun-26 34.00	0.14	-	-	-	25.51	0.07	-	2
Jun-26 36.00	0.06	-	-	-	25.14	0.03	-	25
Jun-26 46.00	-	-	-	-	23.31	-	-	25
Sep-26 26.00	2.12	-	-	-	27.47	0.51	-	2
Sep-26 27.00	1.72	-	-	-	27.25	0.44	-	10
Sep-26 32.00	0.51	-	-	-	26.14	0.18	-	55
Sep-26 33.00	0.39	-	-	-	25.92	0.15	-	25
Sep-26 34.00	0.29	-	-	-	25.70	0.11	-	25
Sep-26 35.00	0.21	-	-	-	25.47	0.09	-	25
Sep-26 36.00	0.15	-	-	-	25.25	0.07	-	25
Sep-26 37.00	0.11	-	-	-	25.03	0.05	-	25
Sep-26 38.00	0.08	-	-	-	24.81	0.04	-	25
Sep-26 39.00	0.05	-	-	-	24.59	0.03	-	25
Sep-26 40.00	0.04	-	-	-	24.37	0.02	-	25
Dec-26 18.00	7.87	-	-	-	34.13	0.89	-	6
Dec-26 24.00	3.62	-	-	-	29.90	0.63	-	11
Dec-26 27.00	2.17	-	-	-	28.43	0.47	-	10
Dec-26 28.00	1.84	-	-	-	28.17	0.42	-	175
Dec-26 29.00	1.51	-	-	-	27.91	0.37	-	50
Dec-26 30.00	1.26	-	-	-	27.65	0.32	-	140
Dec-26 31.00	1.03	-	-	-	27.39	0.28	-	100
Dec-26 32.00	0.84	-	-	-	27.13	0.24	-	165
Dec-26 33.00	0.67	-	-	-	26.87	0.20	-	100
Dec-26 34.00	0.53	-	-	-	26.61	0.17	-	160
Dec-26 35.00	0.42	-	-	-	26.34	0.14	-	120
Dec-26 36.00	0.32	-	-	-	26.08	0.11	-	85
Dec-26 37.00	0.25	-	-	-	25.82	0.09	-	50
Dec-26 38.00	0.19	-	-	-	25.56	0.07	-	25
Dec-26 39.00	0.14	-	-	-	25.30	0.06	-	25
Dec-26 40.00	0.11	-	-	-	25.04	0.05	-	25
Dec-26 42.00	0.06	-	-	-	24.52	0.03	-	25
Dec-26 44.00	0.03	-	-	-	24.00	0.01	-	25
Dec-26 45.00	0.02	-	-	-	23.73	0.01	-	25
Dec-26 46.00	0.01	-	-	-	23.47	0.01	-	25
Mar-27 20.00	6.47	-	-	-	33.25	0.81	-	5
Mar-27 27.00	2.51	-	-	-	29.33	0.48	-	25
Mar-27 30.00	1.56	-	-	-	28.43	0.35	-	300
Mar-27 31.00	1.31	-	-	-	28.13	0.31	-	25
Mar-27 33.00	0.91	-	-	-	27.53	0.24	-	1
Jun-27 28.00	2.43	-	-	-	29.30	0.45	-	100
Jun-27 29.00	2.10	-	-	-	29.00	0.41	-	100
Jun-27 30.00	1.80	-	-	-	28.70	0.37	-	125
Jun-27 31.00	1.56	-	-	-	28.40	0.33	-	150
Jun-27 32.00	1.32	-	-	-	28.10	0.30	-	100
Jun-27 33.00	1.11	-	-	-	27.80	0.26	-	100
Jun-27 34.00	0.95	-	-	-	27.50	0.23	-	125
Jun-27 35.00	0.78	-	-	-	27.20	0.20	-	100
Jun-27 36.00	0.65	-	-	-	26.90	0.17	-	125
Jun-27 37.00	0.54	-	-	-	26.60	0.15	-	125
Jun-27 38.00	0.43	-	-	-	26.30	0.13	-	75
Jun-27 39.00	0.35	-	-	-	26.00	0.11	-	75
Jun-27 40.00	0.29	-	-	-	25.70	0.09	-	50
Jun-27 41.00	0.22	-	-	-	25.40	0.07	-	50
Jun-27 42.00	0.18	-	-	-	25.10	0.06	-	50
Jun-27 43.00	0.14	-	-	-	24.80	0.05	-	50
Jun-27 44.00	0.11	-	-	-	24.50	0.04	-	50
Jun-27 45.00	0.08	-	-	-	24.20	0.03	-	50
Jun-27 46.00	0.06	-	-	-	23.90	0.03	-	50
Jun-27 49.00	0.02	-	-	-	23.00	0.01	-	50
Jun-27 50.00	0.02	-	-	-	22.70	0.01	-	411
Dec-27 27.00	3.37	-	-	-	30.17	0.52	-	2,500
Dec-27 28.00	3.03	-	-	-	29.90	0.48	-	7
Dec-27 29.00	2.71	-	-	-	29.62	0.45	-	1
Dec-27 30.00	2.39	-	-	-	29.35	0.41	-	100
Dec-27 31.00	2.11	-	-	-	29.08	0.38	-	75
Dec-27 32.00	1.88	-	-	-	28.80	0.35	-	51
Dec-27 33.00	1.64	-	-	-	28.53	0.32	-	50
Dec-27 34.00	1.42	-	-	-	28.25	0.29	-	99
Dec-27 35.00	1.26	-	-	-	27.98	0.26	-	25
Dec-27 38.00	0.80	-	-	-	27.16	0.19	-	520
Dec-27 40.00	0.59	-	-	-	26.61	0.15	-	48
Dec-29 40.00	1.83	-	-	-	28.98	0.29	-	800

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 22.00	-	-	-	-	34.56	-	-	610
Dec-25 23.00	0.02	-	-	-	33.67	-0.03	-	129
Dec-25 24.00	0.08	-	-	-	32.79	-0.12	-	15
Dec-25 25.00	0.30	-	-	-	31.90	-0.33	-	2,630
Dec-25 26.00	0.78	-	-	-	31.33	-0.62	-	134
Dec-25 27.00	1.54	1.69	1.69	1.69	31.16	-0.85	7	309
Dec-25 28.00	2.46	-	-	-	30.99	-0.96	-	105
Dec-25 29.00	3.45	-	-	-	30.82	-1.00	-	76
Dec-25 30.00	4.45	-	-	-	30.66	-1.00	-	3,067
Dec-25 31.00	5.45	-	-	-	30.49	-1.00	-	12
Dec-25 33.00	7.45	-	-	-	30.15	-1.00	-	25
Jan-26 22.00	0.09	-	-	-	30.57	-0.08	-	3
Jan-26 23.00	0.21	-	-	-	29.74	-0.16	-	10
Jan-26 24.00	0.43	-	-	-	28.90	-0.28	-	10
Jan-26 25.00	0.80	-	-	-	28.07	-0.44	-	3
Jan-26 26.00	1.35	-	-	-	27.53	-0.61	-	3
Jan-26 28.00	2.90	-	-	-	27.19	-0.87	-	1
Jan-26 29.00	3.82	-	-	-	27.02	-0.94	-	2
Feb-26 25.00	1.11	-	-	-	27.43	-0.44	-	1
Feb-26 26.00	1.63	-	-	-	26.89	-0.57	-	7
Mar-26 22.00	0.39	-	-	-	30.23	-0.17	-	725
Mar-26 23.00	0.61	-	-	-	29.38	-0.24	-	178
Mar-26 24.00	0.92	-	-	-	28.53	-0.34	-	26
Mar-26 25.00	1.32	-	-	-	27.69	-0.44	-	37
Mar-26 27.00	2.49	-	-	-	26.96	-0.66	-	33
Mar-26 28.00	3.23	-	-	-	26.77	-0.75	-	66
Mar-26 29.00	4.05	-	-	-	26.59	-0.83	-	61
Mar-26 30.00	4.92	5.10	5.10	5.10	26.41	-0.89	1	41
Mar-26 31.00	5.85	-	-	-	26.22	-0.93	-	81
Mar-26 35.00	9.75	-	-	-	25.49	-1.00	-	1
Mar-26 36.00	10.75	-	-	-	25.31	-1.00	-	10
Jun-26 23.00	1.03	-	-	-	28.55	-0.28	-	2,135
Jun-26 24.00	1.35	-	-	-	27.72	-0.35	-	300
Jun-26 25.00	1.76	-	-	-	26.90	-0.43	-	62
Jun-26 26.00	2.28	2.20	2.20	2.20	26.37	-0.52	20	20
Jun-26 27.00	2.89	-	-	-	26.19	-0.60	-	127
Jun-26 28.00	3.56	-	-	-	26.00	-0.68	-	1
Jun-26 30.00	5.14	-	-	-	25.64	-0.81	-	2
Jun-26 31.00	5.99	-	-	-	25.45	-0.86	-	82
Jun-26 32.00	6.90	-	-	-	25.27	-0.90	-	157
Jun-26 33.00	7.83	-	-	-	25.09	-0.94	-	1
Jun-26 34.00	8.79	-	-	-	24.91	-0.96	-	15
Jun-26 35.00	9.77	-	-	-	24.72	-0.98	-	1
Jun-26 36.00	10.75	-	-	-	24.54	-0.99	-	11
Sep-26 20.00	0.66	-	-	-	30.50	-0.16	-	1
Sep-26 21.00	0.87	-	-	-	29.73	-0.21	-	10
Sep-26 22.00	1.14	-	-	-	28.96	-0.26	-	45
Sep-26 23.00	1.44	-	-	-	28.19	-0.32	-	13
Sep-26 24.00	1.83	-	-	-	27.42	-0.38	-	225
Sep-26 25.00	2.25	-	-	-	26.65	-0.45	-	50
Sep-26 26.00	2.78	-	-	-	26.13	-0.51	-	27
Sep-26 27.00	3.39	-	-	-	25.91	-0.58	-	61
Sep-26 28.00	4.05	-	-	-	25.69	-0.64	-	25
Sep-26 29.00	4.78	-	-	-	25.46	-0.70	-	30
Sep-26 30.00	5.53	-	-	-	25.24	-0.76	-	5
Sep-26 44.00	18.73	-	-	-	22.14	-1.00	-	17
Dec-26 18.00	0.48	-	-	-	31.25	-0.11	-	2,000
Dec-26 21.00	1.06	-	-	-	29.14	-0.22	-	200
Dec-26 22.00	1.36	-	-	-	28.43	-0.27	-	100
Dec-26 23.00	1.68	-	-	-	27.73	-0.32	-	1,430
Dec-26 24.00	2.08	-	-	-	27.02	-0.38	-	475
Dec-26 25.00	2.50	-	-	-	26.32	-0.44	-	51
Dec-26 26.00	3.03	-	-	-	25.81	-0.50	-	75
Dec-26 27.00	3.61	-	-	-	25.55	-0.56	-	25
Dec-26 33.00	8.18	-	-	-	23.99	-0.85	-	25
Dec-26 34.00	9.07	-	-	-	23.73	-0.88	-	50
Dec-26 36.00	10.90	-	-	-	23.20	-0.93	-	25
Dec-26 38.00	12.80	-	-	-	22.68	-0.96	-	25
Dec-26 39.00	13.77	-	-	-	22.42	-0.98	-	50
Dec-26 40.00	14.75	-	-	-	22.16	-0.99	-	50
Mar-27 36.00	11.04	-	-	-	22.79	-0.90	-	25
Mar-27 37.00	11.95	-	-	-	22.49	-0.93	-	25
Mar-27 38.00	12.88	-	-	-	22.19	-0.94	-	25
Jun-27 24.00	2.72	-	-	-	26.70	-0.40	-	50
Jun-27 30.00	6.34	-	-	-	24.51	-0.68	-	25
Jun-27 31.00	7.07	-	-	-	24.21	-0.73	-	75
Jun-27 32.00	7.86	-	-	-	23.91	-0.76	-	50
Jun-27 33.00	8.66	-	-	-	23.61	-0.80	-	50
Jun-27 34.00	9.49	-	-	-	23.31	-0.83	-	100
Jun-27 35.00	10.35	-	-	-	23.01	-0.86	-	100
Jun-27 36.00	11.22	-	-	-	22.71	-0.89	-	125
Jun-27 37.00	12.12	-	-	-	22.41	-0.91	-	100
Jun-27 38.00	13.02	-	-	-	22.11	-0.93	-	100
Jun-27 39.00	13.94	-	-	-	21.81	-0.94	-	75
Jun-27 40.00	14.88	-	-	-	21.51	-0.95	-	100
Jun-27 41.00	15.81	-	-	-	21.21	-0.97	-	2
Sep-27 36.00	11.29	-	-	-	22.51	-0.87	-	25
Sep-27 37.00	12.17	-	-	-	22.19	-0.89	-	25
Dec-27 30.00	6.69	-	-	-	24.77	-0.65	-	75
Dec-27 31.00	7.41	-	-	-	24.50	-0.68	-	50
Dec-27 32.00	8.14	-	-	-	24.22	-0.72	-	25
Dec-27 33.00	8.93	-	-	-	23.95	-0.75	-	25
Dec-27 34.00	9.74	-	-	-	23.67	-0.79	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	-	-	-	-	28.16	-	-	25
Dec-25 32.00	-	-	-	-	27.99	-	-	438
Dec-25 33.00	-	-	-	-	27.82	-	-	438
Dec-25 34.00	-	-	-	-	27.65	-	-	901
Dec-25 35.00	-	-	-	-	27.48	-	-	25
Jan-26 32.00	-	-	-	-	24.28	-	-	1,350
Feb-26 28.00	0.29	-	-	-	24.98	0.20	-	469
Mar-26 29.00	0.31	-	-	-	25.72	0.18	469	938
Mar-26 34.00	0.02	-	-	-	24.81	0.01	-	25
Mar-26 35.00	0.01	-	-	-	24.62	0.01	-	25
Mar-26 36.00	-	-	-	-	24.44	-	-	25
Jun-26 33.00	0.20	-	-	-	25.69	0.10	-	25
Jun-26 34.00	0.14	-	-	-	25.51	0.07	-	25
Sep-26 32.00	0.51	-	-	-	26.14	0.18	-	25
Sep-26 33.00	0.38	-	-	-	25.92	0.14	-	25
Dec-26 29.00	1.52	-	-	-	27.91	0.36	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	0.30	-	-	-	31.90	-0.33	-	50
Dec-25 27.00	1.54	-	-	-	31.16	-0.85	-	20
Mar-26 30.00	4.87	-	-	-	26.41	-0.87	-	46
Jun-26 24.00	1.34	-	-	-	27.72	-0.34	-	1
Jun-26 30.00	5.04	-	-	-	25.64	-0.78	-	50
Sep-26 24.00	1.80	-	-	-	27.42	-0.37	-	1

	Previous Close	28.40		09/12/25
	CIE AUTOMOTIVE Close	28.00		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	0.33	-	-	-	13.77	0.28	-	10
Sep-26 28.00	1.42	-	-	-	16.43	0.51	-	1
Sep-26 29.00	1.01	-	-	-	16.22	0.40	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	13.46	-	-	1
Jan-26 29.00	1.46	-	-	-	11.75	-0.91	-	2
Jun-26 28.00	1.35	-	-	-	15.21	-0.52	-	1

	Previous Close	5.13		09/12/25
	COLONIAL Close	5.12		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.50	0.62	-	-	-	21.50	1.00	-	10
Dec-25 5.25	0.02	-	-	-	20.36	0.24	-	5
Dec-25 5.50	-	-	-	-	19.42	0.01	-	1
Dec-25 6.25	-	-	-	-	16.58	-	-	28
Dec-25 6.50	-	-	-	-	15.64	-	-	89
Feb-26 5.25	0.14	-	-	-	20.31	0.43	-	1
Mar-26 5.25	0.18	-	-	-	20.32	0.45	-	2
Jun-26 5.00	0.38	-	-	-	20.98	0.62	-	57
Jun-26 6.00	0.03	-	-	-	16.94	0.11	-	20
Sep-26 5.25	0.28	-	-	-	21.38	0.49	-	45
Dec-26 5.25	0.32	-	-	-	21.59	0.49	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.00	0.02	-	-	-	18.54	-0.21	-	23
Dec-25 5.25	0.15	-	-	-	17.92	-0.80	-	42
Dec-25 5.50	0.38	-	-	-	16.98	-1.00	-	40
Jan-26 4.90	0.04	-	-	-	19.12	-0.22	-	1
Jan-26 5.00	0.07	-	-	-	19.03	-0.33	-	3
Jan-26 5.25	0.19	-	-	-	18.44	-0.64	-	3
Mar-26 5.00	0.13	-	-	-	17.99	-0.37	-	40
Mar-26 5.25	0.25	-	-	-	17.34	-0.58	-	4
Mar-26 5.50	0.42	-	-	-	16.40	-0.79	-	2
Jun-26 4.80	0.17	-	-	-	14.48	-0.43	-	2
Jun-26 4.90	0.22	-	-	-	14.32	-0.51	-	1
Jun-26 5.50	0.65	-	-	-	12.30	-0.91	-	2
Jun-26 5.75	0.88	-	-	-	11.21	-0.98	-	2
Sep-26 5.00	0.38	-	-	-	18.33	-0.54	-	7
Sep-26 5.50	0.71	-	-	-	17.10	-0.78	-	9

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.28	-	-	-	14.16	-0.58	-	1

	Previous Close	17.92		09/12/25
	EBRO FOODS Close	17.98		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	0.99	-	-	-	12.90	1.00	-	1
Dec-25 18.00	0.14	-	-	-	12.12	0.49	-	5
Dec-25 18.50	0.01	-	-	-	12.11	0.08	-	1
Sep-26 18.00	0.80	-	-	-	14.02	0.52	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.50	-	-	-	-	15.43	-	-	7
Dec-25 15.00	-	-	-	-	15.04	-	-	1
Dec-25 15.50	-	-	-	-	14.64	-	-	1
Dec-25 16.50	-	-	-	-	13.84	-	-	2
Dec-25 17.00	-	-	-	-	13.44	-0.01	-	2
Dec-25 17.50	0.02	-	-	-	13.04	-0.10	-	3
Feb-26 17.00	0.09	-	-	-	13.46	-0.16	-	1
Mar-26 16.50	0.07	-	-	-	14.24	-0.11	-	3
Mar-26 17.00	0.15	-	-	-	13.89	-0.19	-	1
Jun-26 16.00	0.13	-	-	-	14.36	-0.13	-	1
Jun-26 16.50	0.21	-	-	-	14.12	-0.20	-	3

	Previous Close	13.98		09/12/25
	ENAGAS Close	13.83		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	3.83	-	-	-	38.18	1.00	-	5
Dec-25 11.00	2.83	-	-	-	32.90	1.00	-	4
Dec-25 12.00	1.83	-	-	-	27.62	1.00	-	2
Dec-25 12.50	1.33	-	-	-	24.98	1.00	-	4
Dec-25 13.00	0.84	-	-	-	22.34	0.96	-	40
Dec-25 13.50	0.39	-	-	-	19.70	0.79	-	426
Dec-25 14.00	0.09	-	-	-	17.79	0.34	-	1,450
Dec-25 14.50	0.01	-	-	-	17.23	0.04	-	96
Dec-25 15.00	-	-	-	-	16.68	-	-	38
Dec-25 15.50	-	-	-	-	16.12	-	-	8
Dec-25 16.00	-	-	-	-	15.57	-	-	5
Dec-25 16.50	-	-	-	-	15.01	-	-	5
Jan-26 14.00	0.10	-	-	-	14.96	0.31	-	26
Jan-26 14.50	0.02	-	-	-	14.38	0.06	-	6
Mar-26 9.50	4.33	-	-	-	30.51	1.00	-	10
Mar-26 10.00	3.83	-	-	-	28.81	1.00	-	1
Mar-26 11.00	2.83	-	-	-	25.41	1.00	-	6
Mar-26 12.50	1.34	-	-	-	20.31	0.97	-	6
Mar-26 13.50	0.49	-	-	-	16.91	0.57	-	2
Mar-26 14.00	0.25	-	-	-	15.62	0.34	-	492
Mar-26 14.50	0.11	-	-	-	15.06	0.20	-	200
Mar-26 15.00	0.04	-	-	-	14.51	0.09	-	8
Mar-26 15.50	0.01	-	-	-	13.95	0.03	-	387
Jun-26 10.00	3.83	-	-	-	25.30	1.00	-	140
Jun-26 10.50	3.33	-	-	-	24.17	1.00	-	1
Jun-26 12.00	1.85	1.94	1.94	1.94	20.77	0.94	10	20
Jun-26 13.00	1.02	-	-	-	18.50	0.65	-	10
Jun-26 13.50	0.71	-	-	-	17.37	0.54	-	1
Jun-26 14.00	0.46	-	-	-	16.46	0.42	-	11
Jun-26 14.50	0.29	-	-	-	15.98	0.30	-	36
Jun-26 15.00	0.17	-	-	-	15.50	0.20	-	30
Jun-26 15.50	0.09	-	-	-	15.01	0.12	-	11
Sep-26 12.50	1.41	-	-	-	19.49	0.75	-	10
Sep-26 13.50	0.75	-	-	-	17.73	0.54	-	10
Sep-26 14.00	0.51	-	-	-	17.00	0.43	-	2
Sep-26 14.50	0.33	-	-	-	16.53	0.32	-	12
Dec-26 13.50	0.79	-	-	-	17.84	0.53	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	-	-	-	-	35.58	-	-	29
Dec-25 10.50	-	-	-	-	32.94	-	-	30
Dec-25 11.00	-	-	-	-	30.30	-	-	68
Dec-25 11.50	-	-	-	-	27.66	-	-	181
Dec-25 12.00	-	-	-	-	25.02	-	-	550
Dec-25 12.50	-	-	-	-	22.38	-0.02	-	166
Dec-25 13.00	0.04	-	-	-	19.74	-0.16	-	194
Dec-25 13.50	0.19	-	-	-	17.10	-0.56	-	41
Dec-25 14.00	0.57	-	-	-	15.19	-0.95	-	1,524
Dec-25 14.50	1.07	-	-	-	14.63	-1.00	-	181
Dec-25 15.00	1.57	-	-	-	14.08	-1.00	-	1
Dec-25 15.50	2.07	-	-	-	13.52	-1.00	-	1
Dec-25 16.50	3.07	-	-	-	12.41	-1.00	-	10
Jan-26 13.50	0.24	-	-	-	12.44	-0.53	-	4
Jan-26 14.00	0.59	-	-	-	10.85	-0.89	-	8
Feb-26 12.50	0.08	0.09	0.09	0.09	16.80	-0.15	1	1
Mar-26 11.00	0.03	-	-	-	23.19	-0.04	-	1
Mar-26 11.50	0.05	-	-	-	21.49	-0.07	-	10
Mar-26 12.00	0.09	-	-	-	19.79	-0.12	-	9
Mar-26 12.50	0.15	-	-	-	18.09	-0.20	-	9
Mar-26 13.00	0.25	-	-	-	16.39	-0.32	-	295
Mar-26 13.50	0.42	-	-	-	14.69	-0.50	-	374
Mar-26 14.00	0.70	-	-	-	13.40	-0.71	-	178
Mar-26 14.50	1.10	-	-	-	12.84	-0.89	-	92
Mar-26 19.00	5.56	-	-	-	7.85	-1.00	-	5
Jun-26 11.50	0.13	-	-	-	20.34	-0.12	-	1
Jun-26 12.00	0.19	-	-	-	19.21	-0.17	-	6
Jun-26 12.50	0.28	-	-	-	18.07	-0.25	-	53
Jun-26 13.00	0.41	-	-	-	16.94	-0.35	-	310
Jun-26 13.50	0.60	-	-	-	15.81	-0.47	-	405
Jun-26 14.00	0.86	-	-	-	14.90	-0.62	-	3
Jun-26 15.00	1.61	-	-	-	13.94	-0.89	-	1
Jun-26 24.00	10.56	-	-	-	5.26	-1.00	-	1
Sep-26 12.00	0.34	-	-	-	16.78	-0.27	-	5
Sep-26 12.50	0.49	-	-	-	15.90	-0.37	-	16
Sep-26 13.00	0.68	-	-	-	15.02	-0.48	-	215
Sep-26 13.50	0.93	-	-	-	14.14	-0.60	-	3
Sep-26 14.00	1.25	-	-	-	13.41	-0.72	-	42
Sep-26 15.00	2.06	-	-	-	12.47	-0.90	-	2
Sep-26 15.50	2.52	-	-	-	11.99	-0.95	-	5
Sep-26 17.50	4.47	-	-	-	10.11	-1.00	-	3
Dec-26 12.50	0.64	-	-	-	14.64	-0.43	-	1
Dec-26 14.00	1.50	-	-	-	12.75	-0.76	-	3
Mar-27 12.00	0.48	-	-	-	14.39	-0.33	-	1
Mar-27 14.00	1.53	-	-	-	12.35	-0.74	-	175
Dec-27 11.00	0.45	-	-	-	13.21	-0.30	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 12.50	0.94	-	-	-	24.98	0.96	-	50
Dec-25 13.00	0.48	-	-	-	22.34	0.81	-	52
Dec-25 13.50	0.14	-	-	-	19.70	0.45	-	14
Dec-25 15.00	-	-	-	-	16.68	-	-	10
Feb-26 13.00	0.74	-	-	-	19.77	0.67	-	10
Mar-26 13.00	0.80	-	-	-	18.61	0.66	-	5
Mar-26 14.00	0.25	-	-	-	15.62	0.34	-	25
Sep-26 12.50	1.15	-	-	-	19.49	0.62	-	25
Sep-26 13.50	0.61	-	-	-	17.73	0.43	-	4
Sep-26 14.00	0.41	-	-	-	17.00	0.34	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.50	-	-	-	-	32.94	-	-	40
Dec-25 11.00	-	-	-	-	30.30	-	-	5
Dec-25 13.00	0.04	-	-	-	19.74	-0.16	-	1
Dec-25 13.50	0.19	-	-	-	17.10	-0.56	-	10
Dec-25 14.00	0.57	-	-	-	15.19	-0.95	-	25
Dec-25 14.50	1.07	-	-	-	14.63	-1.00	-	60
Dec-25 15.00	1.57	-	-	-	14.08	-1.00	-	25
Jan-26 15.50	2.04	-	-	-	9.11	-1.00	-	5
Mar-26 12.50	0.15	-	-	-	18.09	-0.20	-	25
Mar-26 13.00	0.25	-	-	-	16.39	-0.31	-	5
Jun-26 12.50	0.28	-	-	-	18.07	-0.24	-	25
Jun-26 13.50	0.58	-	-	-	15.81	-0.46	-	4
Jun-26 14.50	1.16	-	-	-	14.42	-0.71	-	8

	Previous Close	2.33		09/12/25
	ENCE Close	2.37		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	-	-	-	-	21.27	-	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.50	0.14	-	-	-	20.79	-0.95	-	4

	Previous Close	31.03		09/12/25
	ENDESA Close	30.78		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 13.00	17.79	-	-	-	30.31	1.00	-	2
Dec-25 19.00	11.79	-	-	-	25.89	1.00	-	2
Dec-25 25.00	5.79	-	-	-	21.48	1.00	-	3
Dec-25 26.00	4.79	-	-	-	20.74	1.00	-	1
Dec-25 27.00	3.79	-	-	-	20.00	1.00	-	57
Dec-25 28.00	2.80	-	-	-	19.27	1.00	-	10
Dec-25 29.00	1.80	-	-	-	18.53	0.98	-	3
Dec-25 31.00	0.26	-	-	-	17.19	0.41	-	10
Dec-25 32.00	0.04	-	-	-	17.07	0.09	-	10
Dec-25 33.00	-	-	-	-	16.96	0.01	-	2
Dec-25 34.00	-	-	-	-	16.84	-	-	10
Jan-26 32.00	0.18	-	-	-	16.72	0.22	-	1
Jan-26 33.00	0.05	-	-	-	16.59	0.08	-	2
Jan-26 34.00	0.01	-	-	-	16.46	0.02	-	3
Mar-26 26.00	4.83	-	-	-	21.16	0.99	-	100
Mar-26 27.00	3.86	-	-	-	20.49	0.95	-	14
Mar-26 28.00	2.94	-	-	-	19.82	0.88	-	8
Mar-26 29.00	2.12	-	-	-	19.15	0.76	-	5
Mar-26 30.00	1.43	-	-	-	18.47	0.61	-	1
Mar-26 31.00	0.90	-	-	-	17.91	0.45	-	5
Mar-26 32.00	0.54	-	-	-	17.74	0.31	-	3
Mar-26 33.00	0.31	-	-	-	17.57	0.20	-	1
Jun-26 23.00	7.82	-	-	-	24.42	0.99	-	67
Jun-26 25.00	5.88	-	-	-	22.96	0.95	-	3
Jun-26 26.00	4.97	-	-	-	22.24	0.90	-	20
Jun-26 27.00	4.11	-	-	-	21.51	0.83	-	10
Jun-26 28.00	3.32	-	-	-	20.79	0.75	-	1
Jun-26 29.00	2.61	-	-	-	20.06	0.67	-	4
Jun-26 30.00	1.99	-	-	-	19.34	0.58	-	1
Jun-26 32.00	1.06	-	-	-	18.40	0.39	-	1
Jun-26 34.00	0.48	-	-	-	17.79	0.22	-	5
Sep-26 21.00	9.81	-	-	-	26.80	1.00	-	2
Sep-26 23.00	7.82	-	-	-	25.44	0.99	-	1
Sep-26 24.00	6.86	-	-	-	24.76	0.96	-	1
Sep-26 27.00	4.28	-	-	-	22.71	0.79	-	80
Sep-26 33.00	0.99	-	-	-	19.43	0.34	-	163
Sep-26 34.00	0.71	-	-	-	19.12	0.26	-	134
Sep-26 36.00	0.35	-	-	-	18.49	0.15	-	1,000
Dec-26 24.00	6.96	-	-	-	25.52	0.91	-	4
Dec-26 25.00	6.10	-	-	-	24.85	0.86	-	5
Mar-27 34.00	1.15	-	-	-	19.55	0.32	-	150
Jun-27 25.00	6.36	-	-	-	25.33	0.81	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.00	-	-	-	-	27.89	-	-	2
Dec-25 18.00	-	-	-	-	26.42	-	-	1
Dec-25 20.00	-	-	-	-	24.95	-	-	60
Dec-25 21.00	-	-	-	-	24.21	-	-	10
Dec-25 22.00	-	-	-	-	23.48	-	-	1
Dec-25 24.00	-	-	-	-	22.00	-	-	211
Dec-25 25.00	-	-	-	-	21.27	-	-	1
Dec-25 26.00	-	-	-	-	20.53	-	-	1
Dec-25 27.00	-	-	-	-	19.79	-	-	11
Dec-25 28.00	-	-	-	-	19.06	-	-	25
Dec-25 29.00	0.01	-	-	-	18.32	-0.02	-	5
Dec-25 30.00	0.09	-	-	-	17.58	-0.18	-	25
Dec-25 31.00	0.46	-	-	-	16.98	-0.59	-	32
Dec-25 32.00	1.24	-	-	-	16.86	-0.92	-	8
Dec-25 33.00	2.22	-	-	-	16.75	-1.00	-	1
Mar-26 16.00	-	-	-	-	27.32	-	-	1
Mar-26 16.50	-	-	-	-	26.99	-	-	150
Mar-26 17.00	-	-	-	-	26.65	-	-	148
Mar-26 18.00	-	-	-	-	25.98	-	-	1
Mar-26 20.00	-	-	-	-	24.64	-	-	1
Mar-26 24.00	0.02	-	-	-	21.95	-0.02	-	24
Mar-26 25.00	0.05	-	-	-	21.28	-0.03	-	9
Mar-26 26.00	0.10	-	-	-	20.61	-0.07	-	10
Mar-26 27.00	0.20	-	-	-	19.94	-0.12	-	6
Mar-26 29.00	0.60	-	-	-	18.60	-0.30	-	10
Jun-26 23.00	0.08	-	-	-	23.05	-0.04	-	4
Jun-26 24.00	0.13	-	-	-	22.32	-0.06	-	4
Jun-26 27.00	0.47	-	-	-	20.14	-0.18	-	10
Jun-26 29.00	0.95	-	-	-	18.69	-0.33	-	14
Sep-26 25.00	0.48	-	-	-	21.37	-0.15	-	4
Sep-26 27.00	0.90	-	-	-	20.01	-0.26	-	300
Sep-26 28.00	1.18	-	-	-	19.33	-0.33	-	9
Sep-26 29.00	1.55	-	-	-	18.64	-0.41	-	51
Sep-26 30.00	1.99	-	-	-	17.96	-0.49	-	100
Sep-26 31.00	2.51	-	-	-	17.36	-0.58	-	35
Sep-26 37.00	7.29	-	-	-	15.48	-0.94	-	5
Sep-26 38.00	8.24	-	-	-	15.16	-0.97	-	5
Sep-26 41.00	11.16	-	-	-	14.22	-1.00	-	5
Sep-26 43.00	13.14	-	-	-	13.59	-1.00	-	5
Dec-26 19.00	0.11	-	-	-	26.33	-0.03	-	15
Dec-26 26.00	0.94	-	-	-	21.63	-0.23	-	18
Jun-27 15.50	0.07	-	-	-	27.32	-0.02	-	5
Dec-27 17.50	0.24	-	-	-	24.48	-0.05	-	1
Dec-28 31.00	4.69	-	-	-	16.69	-0.58	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	1.80	-	-	-	18.53	0.97	-	5
Dec-25 30.00	0.89	-	-	-	17.79	0.82	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	20.53	-	-	20
Dec-25 27.00	-	-	-	-	19.79	-	-	20
Dec-25 31.00	0.46	-	-	-	16.98	-0.59	-	20
Jun-26 22.00	0.05	-	-	-	23.77	-0.02	-	1

	Previous Close	11.50		09/12/25
	FCC Close	11.38		09/12/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	-	-	-	-	26.13	-	-	2
Dec-25 11.00	0.05	-	-	-	24.98	-0.20	-	12
Sep-26 11.00	0.78	-	-	-	18.78	-0.50	-	14
Mar-27 9.50	0.49	-	-	-	23.56	-0.25	-	257
Mar-27 10.00	0.66	-	-	-	23.36	-0.32	-	250
Mar-27 10.50	0.88	-	-	-	23.15	-0.39	-	482
Mar-27 11.00	1.13	-	-	-	22.95	-0.46	-	224
Jun-27 12.00	1.84	-	-	-	23.26	-0.58	-	417
Sep-27 11.00	1.65	-	-	-	24.53	-0.51	-	226

	Previous Close	15.07		09/12/25
	FCC INM Close	14.98		09/12/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.13	-	-	-	30.28	-0.11	-	205

	Previous Close	57.36		09/12/25
	FERROVIAL Close	57.36		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	32.37	-	-	-	45.68	1.00	-	1
Dec-25 45.00	12.38	12.55	12.55	12.55	33.47	1.00	2	2
Dec-25 48.00	9.39	9.57	9.57	9.57	31.64	1.00	2	-
Dec-25 54.00	3.51	-	-	-	27.98	0.91	-	2
Dec-25 56.00	1.85	-	-	-	26.76	0.72	-	80
Dec-25 58.00	0.72	-	-	-	25.88	0.41	-	27
Jan-26 56.00	2.52	-	-	-	22.87	0.65	-	2,814
Jan-26 60.00	0.70	-	-	-	21.86	0.28	-	25
Feb-26 54.00	4.58	-	-	-	23.95	0.74	-	25
Feb-26 56.00	3.19	-	-	-	22.78	0.63	-	25
Feb-26 58.00	2.08	-	-	-	21.94	0.49	-	25
Feb-26 60.00	1.30	-	-	-	21.80	0.36	-	25
Feb-26 64.00	0.40	-	-	-	21.52	0.15	-	25
Feb-26 66.00	0.21	-	-	-	21.38	0.08	-	25
Mar-26 41.00	16.65	-	-	-	32.37	0.98	-	1
Mar-26 44.00	13.76	-	-	-	30.73	0.96	-	1
Mar-26 45.00	12.82	-	-	-	30.18	0.95	-	25
Mar-26 47.00	10.96	-	-	-	29.09	0.92	-	2,500
Mar-26 60.00	1.87	-	-	-	23.22	0.40	-	7
Jun-26 50.00	9.15	-	-	-	26.60	0.80	-	5
Jun-26 52.00	7.61	-	-	-	25.75	0.75	-	3,000
Jun-26 58.00	3.84	-	-	-	23.42	0.53	-	20
Jun-26 60.00	2.95	-	-	-	23.23	0.45	-	24
Jun-26 62.00	2.27	-	-	-	23.05	0.37	-	5
Jun-26 64.00	1.69	-	-	-	22.86	0.30	-	24
Jun-26 66.00	1.21	-	-	-	22.68	0.24	-	50
Sep-26 52.00	8.55	-	-	-	25.83	0.73	-	5
Sep-26 56.00	5.98	-	-	-	24.39	0.61	-	8
Sep-26 60.00	3.99	-	-	-	23.62	0.48	-	1
Sep-26 62.00	3.23	-	-	-	23.41	0.42	-	79
Dec-26 47.00	12.84	-	-	-	27.90	0.82	-	1
Dec-26 50.00	10.62	-	-	-	26.93	0.76	-	5
Dec-26 52.00	9.22	-	-	-	26.27	0.71	-	1
Dec-26 56.00	6.73	-	-	-	24.97	0.61	-	63
Dec-26 58.00	5.68	-	-	-	24.46	0.55	-	25
Dec-26 60.00	4.78	-	-	-	24.24	0.50	-	25
Mar-27 58.00	6.51	-	-	-	24.97	0.56	-	25
Mar-27 60.00	5.63	-	-	-	24.77	0.51	-	25
Mar-27 62.00	4.81	-	-	-	24.57	0.47	-	25
Sep-27 44.00	16.68	-	-	-	29.07	0.83	-	25
Sep-27 56.00	8.95	-	-	-	25.94	0.62	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	-	-	-	-	44.28	-	-	25
Dec-25 31.00	-	-	-	-	43.06	-	-	25
Dec-25 32.00	-	-	-	-	42.45	-	-	25
Dec-25 33.00	-	-	-	-	41.84	-	-	25
Dec-25 34.00	-	-	-	-	41.23	-	-	25
Dec-25 35.00	-	-	-	-	40.62	-	-	25
Dec-25 36.00	-	-	-	-	40.01	-	-	25
Dec-25 37.00	-	-	-	-	39.40	-	-	75
Dec-25 38.00	-	-	-	-	38.79	-	-	25
Dec-25 39.00	-	-	-	-	38.18	-	-	30
Dec-25 40.00	-	-	-	-	37.57	-	-	1
Dec-25 42.00	-	-	-	-	36.35	-	-	1
Dec-25 45.00	-	-	-	-	34.52	-	-	25
Dec-25 47.00	-	-	-	-	33.30	-	-	2
Dec-25 48.00	-	-	-	-	32.69	-	-	5
Dec-25 50.00	-	-	-	-	31.47	-	-	9
Dec-25 52.00	0.03	-	-	-	30.25	-0.02	-	5
Dec-25 54.00	0.13	-	-	-	29.03	-0.10	-	3
Dec-25 56.00	0.50	0.52	0.52	0.52	27.81	-0.29	5	5
Dec-25 58.00	1.37	-	-	-	26.93	-0.59	-	1
Jan-26 56.00	1.06	0.99	0.99	0.99	23.10	-0.35	10	10
Feb-26 56.00	1.61	-	-	-	22.63	-0.38	-	1
Mar-26 30.00	-	-	-	-	37.53	-	-	25
Mar-26 31.00	-	-	-	-	36.98	-	-	25
Mar-26 32.00	-	-	-	-	36.43	-	-	25
Mar-26 33.00	-	-	-	-	35.89	-	-	25
Mar-26 35.00	0.01	-	-	-	34.79	-	-	1,500
Mar-26 36.00	0.01	-	-	-	34.25	-	-	73
Mar-26 38.00	0.02	-	-	-	33.16	-0.01	-	2
Mar-26 39.00	0.03	-	-	-	32.61	-0.01	-	25
Mar-26 43.00	0.11	-	-	-	30.42	-0.03	-	5
Mar-26 44.00	0.14	-	-	-	29.88	-0.04	-	15
Mar-26 45.00	0.19	-	-	-	29.33	-0.05	-	10
Mar-26 47.00	0.31	-	-	-	28.24	-0.07	-	1,500
Mar-26 48.00	0.39	-	-	-	27.69	-0.09	-	5
Mar-26 50.00	0.62	-	-	-	26.60	-0.14	-	2
Mar-26 52.00	0.95	-	-	-	25.51	-0.20	-	25
Mar-26 54.00	1.42	-	-	-	24.42	-0.29	-	25
Jun-26 35.00	0.06	-	-	-	32.38	-0.01	-	1
Jun-26 36.00	0.08	-	-	-	31.95	-0.01	-	1
Jun-26 37.00	0.10	-	-	-	31.53	-0.02	-	1
Jun-26 46.00	0.67	-	-	-	27.71	-0.11	-	5,000
Jun-26 48.00	0.94	-	-	-	26.86	-0.15	-	25
Jun-26 52.00	1.75	-	-	-	25.16	-0.25	-	25
Sep-26 42.00	0.58	-	-	-	28.54	-0.08	-	25
Sep-26 48.00	1.44	-	-	-	26.38	-0.18	-	25
Sep-26 49.00	1.64	-	-	-	26.02	-0.20	-	5
Sep-26 52.00	2.40	-	-	-	24.94	-0.27	-	6
Dec-26 54.00	3.70	-	-	-	24.35	-0.34	-	25
Dec-26 56.00	4.46	-	-	-	23.70	-0.40	-	25
Mar-27 45.00	1.74	-	-	-	27.23	-0.16	-	25
Mar-27 46.00	1.95	-	-	-	26.92	-0.18	-	25
Mar-27 47.00	2.15	-	-	-	26.61	-0.20	-	25
Mar-27 48.00	2.36	-	-	-	26.30	-0.21	-	25
Dec-27 35.00	0.86	-	-	-	28.79	-0.07	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	18.38	-	-	-	37.13	1.00	-	25
Dec-25 43.00	14.38	-	-	-	34.69	1.00	-	25
Dec-25 45.00	12.38	-	-	-	33.47	1.00	-	25
Mar-26 40.00	17.63	-	-	-	32.91	0.98	-	25
Mar-26 45.00	12.82	-	-	-	30.18	0.94	-	25
Mar-26 62.00	1.24	-	-	-	23.05	0.30	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	-	-	-	-	33.91	-	-	25
Dec-25 54.00	0.13	-	-	-	29.03	-0.10	-	10

	Previous Close	24.02		09/12/25
	FLUIDRA Close	23.46		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.42	-	-	-	24.52	0.25	-	23
Mar-26 27.00	0.25	-	-	-	24.48	0.16	-	20
Mar-26 28.00	0.14	-	-	-	24.44	0.10	-	18
Jun-26 27.00	0.69	-	-	-	25.89	0.28	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	0.19	-	-	-	24.25	-0.30	-	1
Jun-26 22.00	1.07	-	-	-	26.97	-0.32	-	14

	Previous Close	10.82		09/12/25
	GRIFOLS Close	10.73		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.00	2.73	-	-	-	51.15	1.00	-	4
Dec-25 8.50	2.23	-	-	-	48.96	1.00	-	25
Dec-25 8.75	1.98	-	-	-	47.87	1.00	-	5
Dec-25 9.00	1.73	-	-	-	46.77	0.99	-	27
Dec-25 9.25	1.49	-	-	-	45.67	0.98	-	25
Dec-25 9.50	1.25	-	-	-	44.58	0.95	-	25
Dec-25 9.75	1.01	-	-	-	43.48	0.91	-	1
Dec-25 10.00	0.79	-	-	-	42.39	0.85	-	105
Dec-25 10.50	0.41	-	-	-	40.20	0.64	-	20
Dec-25 11.00	0.17	-	-	-	38.79	0.36	-	92
Dec-25 11.50	0.05	-	-	-	38.03	0.14	-	31
Dec-25 12.00	0.01	-	-	-	37.27	0.04	-	69
Dec-25 12.50	-	-	-	-	36.51	0.01	-	78
Dec-25 13.00	-	-	-	-	35.75	-	-	8
Dec-25 13.50	-	-	-	-	34.98	-	-	114
Dec-25 14.00	-	-	-	-	34.22	-	-	50
Dec-25 14.50	-	-	-	-	33.46	-	-	41
Dec-25 15.00	-	-	-	-	32.70	-	-	15
Dec-25 16.50	-	-	-	-	30.42	-	-	3
Dec-25 17.50	-	-	-	-	28.89	-	-	5
Dec-25 20.00	-	-	-	-	25.08	-	-	2
Jan-26 10.00	1.00	-	-	-	40.59	0.73	-	2
Jan-26 11.50	0.23	-	-	-	36.30	0.30	-	5
Jan-26 12.50	0.05	-	-	-	34.81	0.10	-	2
Feb-26 11.50	0.42	-	-	-	36.12	0.37	-	1
Mar-26 8.00	2.89	-	-	-	46.23	0.91	-	36
Mar-26 8.50	2.45	-	-	-	44.34	0.87	-	29
Mar-26 8.75	2.24	-	-	-	43.39	0.85	-	25
Mar-26 9.00	2.04	-	-	-	42.44	0.82	-	37
Mar-26 9.50	1.64	-	-	-	40.54	0.76	-	3
Mar-26 10.00	1.29	-	-	-	38.65	0.68	-	7
Mar-26 10.50	0.97	-	-	-	36.75	0.59	-	13
Mar-26 11.00	0.71	-	-	-	35.53	0.50	-	11
Mar-26 11.50	0.51	-	-	-	34.86	0.40	-	75
Mar-26 12.00	0.35	-	-	-	34.20	0.31	-	202
Mar-26 12.50	0.23	-	-	-	33.53	0.23	-	100
Mar-26 13.00	0.15	-	-	-	32.86	0.16	-	89
Mar-26 13.50	0.09	-	-	-	32.19	0.11	-	1
Mar-26 14.00	0.05	-	-	-	31.52	0.07	-	40
Mar-26 15.00	0.01	-	-	-	30.19	0.02	-	49
Mar-26 15.50	0.01	-	-	-	29.52	0.01	-	1
Jun-26 8.00	3.04	-	-	-	43.27	0.87	-	3
Jun-26 8.50	2.63	-	-	-	41.79	0.83	-	10
Jun-26 9.50	1.88	-	-	-	38.84	0.73	-	33
Jun-26 9.75	1.71	-	-	-	38.10	0.70	-	2
Jun-26 10.00	1.54	-	-	-	37.36	0.67	-	42
Jun-26 10.50	1.24	-	-	-	35.88	0.60	-	48
Jun-26 11.00	0.99	-	-	-	34.96	0.52	-	35
Jun-26 11.50	0.78	-	-	-	34.50	0.45	-	2
Jun-26 12.00	0.60	-	-	-	34.03	0.38	-	5
Jun-26 12.50	0.46	-	-	-	33.56	0.31	-	1
Jun-26 14.50	0.13	-	-	-	31.70	0.12	-	25
Jun-26 15.00	0.09	-	-	-	31.23	0.09	-	36
Sep-26 9.00	2.36	-	-	-	39.57	0.77	-	50
Sep-26 9.50	2.01	-	-	-	38.36	0.71	-	40
Sep-26 10.50	1.40	-	-	-	35.94	0.59	-	1
Sep-26 12.00	0.80	-	-	-	34.68	0.41	-	12
Sep-26 12.50	0.65	-	-	-	34.40	0.36	-	25
Dec-26 6.00	4.87	-	-	-	45.69	0.95	-	10
Dec-26 11.50	1.15	-	-	-	35.27	0.49	-	20
Dec-26 13.50	0.61	-	-	-	34.53	0.31	-	25
Dec-26 14.00	0.50	-	-	-	34.34	0.27	-	25
Dec-26 14.50	0.42	-	-	-	34.15	0.23	-	25
Dec-26 15.00	0.35	-	-	-	33.97	0.20	-	25
Dec-26 17.00	0.16	-	-	-	33.22	0.11	-	25
Dec-26 17.50	0.13	-	-	-	33.03	0.09	-	25
Mar-27 9.00	2.62	-	-	-	38.78	0.74	-	5
Mar-27 9.25	2.46	-	-	-	38.29	0.71	-	10
Dec-27 8.75	3.03	-	-	-	38.55	0.75	-	15
Dec-28 15.50	0.98	-	-	-	32.70	0.35	-	3
Dec-28 16.50	0.82	-	-	-	32.51	0.30	-	2
Dec-28 17.50	0.70	-	-	-	32.33	0.27	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.75	-	-	-	-	60.61	-	-	201
Dec-25 6.00	-	-	-	-	59.52	-	-	15
Dec-25 6.25	-	-	-	-	58.42	-	-	105
Dec-25 6.50	-	-	-	-	57.33	-	-	175
Dec-25 6.75	-	-	-	-	56.23	-	-	27
Dec-25 7.00	-	-	-	-	55.13	-	-	22
Dec-25 7.25	-	-	-	-	54.04	-	-	39
Dec-25 7.50	-	-	-	-	52.94	-	-	46
Dec-25 7.75	-	-	-	-	51.85	-	-	60
Dec-25 8.00	-	-	-	-	50.75	-	-	347
Dec-25 8.25	-	-	-	-	49.66	-	-	4
Dec-25 8.50	-	-	-	-	48.56	-	-	2,646
Dec-25 8.75	-	-	-	-	47.47	-	-	16
Dec-25 9.00	-	-	-	-	46.37	-0.01	-	103
Dec-25 9.25	0.01	-	-	-	45.27	-0.02	-	75
Dec-25 9.50	0.01	-	-	-	44.18	-0.04	-	72
Dec-25 9.75	0.03	-	-	-	43.08	-0.08	-	17
Dec-25 10.00	0.06	0.11	0.11	0.11	41.99	-0.15	5	1,067
Dec-25 10.50	0.18	0.20	0.20	0.20	39.80	-0.36	1	113
Dec-25 11.00	0.43	-	-	-	38.39	-0.64	-	44
Dec-25 11.50	0.82	-	-	-	37.63	-0.86	-	143
Dec-25 12.00	1.28	-	-	-	36.87	-0.97	-	35
Dec-25 12.50	1.78	-	-	-	36.11	-1.00	-	35
Dec-25 13.00	2.28	-	-	-	35.35	-1.00	-	16
Dec-25 23.00	12.28	-	-	-	22.64	-1.00	-	2
Jan-26 8.50	0.04	-	-	-	46.34	-0.05	-	2
Jan-26 9.00	0.07	-	-	-	44.18	-0.10	-	2
Jan-26 9.25	0.10	-	-	-	43.10	-0.13	-	16
Jan-26 9.50	0.14	-	-	-	42.02	-0.16	-	5
Jan-26 9.75	0.19	-	-	-	40.94	-0.21	-	2
Jan-26 10.00	0.24	-	-	-	39.86	-0.27	-	1
Jan-26 10.50	0.41	-	-	-	37.70	-0.40	-	11
Jan-26 11.00	0.65	-	-	-	36.32	-0.56	-	2
Jan-26 11.50	0.98	-	-	-	35.57	-0.71	-	13
Jan-26 12.50	1.81	-	-	-	34.08	-0.91	-	10
Feb-26 9.50	0.29	0.20	0.20	0.20	41.65	-0.22	3	3
Mar-26 5.75	0.01	-	-	-	53.69	-0.01	-	21
Mar-26 6.00	0.01	-	-	-	52.75	-0.01	-	21
Mar-26 7.00	0.04	-	-	-	48.95	-0.04	-	1
Mar-26 7.25	0.06	-	-	-	48.01	-0.05	-	25
Mar-26 7.50	0.07	-	-	-	47.06	-0.06	-	33
Mar-26 7.75	0.09	-	-	-	46.11	-0.07	-	25
Mar-26 8.00	0.11	-	-	-	45.16	-0.09	-	25
Mar-26 8.25	0.14	-	-	-	44.21	-0.10	-	300
Mar-26 8.50	0.17	-	-	-	43.27	-0.12	-	911
Mar-26 9.00	0.25	-	-	-	41.37	-0.17	-	301
Mar-26 9.25	0.30	-	-	-	40.42	-0.21	-	535
Mar-26 9.50	0.35	-	-	-	39.47	-0.24	-	1
Mar-26 9.75	0.42	-	-	-	38.53	-0.28	-	288
Mar-26 10.00	0.49	-	-	-	37.58	-0.32	-	107
Mar-26 10.50	0.67	-	-	-	35.68	-0.41	-	45
Mar-26 11.00	0.91	-	-	-	34.46	-0.51	-	187
Mar-26 11.50	1.21	-	-	-	33.79	-0.61	-	16
Mar-26 12.00	1.55	-	-	-	33.13	-0.71	-	10
Mar-26 12.50	1.94	-	-	-	32.46	-0.79	-	11
Jun-26 5.75	0.04	-	-	-	48.48	-0.03	-	20
Jun-26 6.25	0.07	-	-	-	47.00	-0.04	-	5
Jun-26 7.50	0.18	-	-	-	43.31	-0.10	-	1
Jun-26 8.00	0.26	-	-	-	41.84	-0.14	-	30
Jun-26 8.25	0.30	-	-	-	41.10	-0.15	-	299
Jun-26 9.00	0.46	-	-	-	38.88	-0.23	-	3
Jun-26 9.25	0.53	-	-	-	38.15	-0.26	-	273
Jun-26 9.50	0.60	-	-	-	37.41	-0.29	-	56
Jun-26 10.00	0.77	-	-	-	35.93	-0.35	-	1
Jun-26 10.50	0.96	-	-	-	34.45	-0.42	-	637
Jun-26 11.00	1.22	1.10	1.10	1.10	33.53	-0.50	46	140
Jun-26 12.00	1.84	-	-	-	32.60	-0.65	-	25
Jun-26 12.50	2.21	-	-	-	32.13	-0.71	-	1
Jun-26 17.00	6.28	-	-	-	27.94	-1.00	-	5
Jun-26 20.00	9.28	-	-	-	25.14	-1.00	-	1
Jun-26 21.00	10.28	-	-	-	24.21	-1.00	-	9
Sep-26 7.75	0.34	-	-	-	40.61	-0.15	-	1
Sep-26 9.50	0.80	-	-	-	36.37	-0.31	-	10
Sep-26 11.00	1.47	-	-	-	33.25	-0.50	-	50
Sep-26 12.00	2.11	-	-	-	32.69	-0.62	-	1
Dec-26 6.00	0.17	-	-	-	44.93	-0.07	-	25
Dec-26 8.50	0.67	-	-	-	39.57	-0.23	-	750
Dec-26 10.00	1.20	-	-	-	36.35	-0.37	-	1,025
Jun-27 6.00	0.33	-	-	-	44.67	-0.10	-	20
Jun-27 12.00	2.67	-	-	-	35.69	-0.53	-	206
Jun-27 12.50	3.02	-	-	-	35.57	-0.56	-	397
Jun-27 13.00	3.36	-	-	-	35.44	-0.60	-	195
Dec-27 8.25	1.14	-	-	-	40.67	-0.24	-	1
Dec-27 8.75	1.32	-	-	-	39.84	-0.27	-	3
Jun-28 6.00	0.59	-	-	-	43.25	-0.12	-	25
Jun-28 8.25	1.28	-	-	-	39.89	-0.24	-	2
Dec-28 6.50	0.80	-	-	-	41.05	-0.15	-	25
Dec-28 7.00	0.97	-	-	-	40.35	-0.18	-	1
Dec-28 8.00	1.31	-	-	-	38.95	-0.23	-	4
Jun-29 8.50	1.57	-	-	-	36.94	-0.26	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	0.05	-	-	-	38.03	0.14	-	30
Jun-26 11.50	0.74	-	-	-	34.50	0.43	-	55
Dec-26 11.50	1.15	-	-	-	35.27	0.47	-	65
Dec-26 15.00	0.35	-	-	-	33.97	0.20	-	15
Jun-27 11.50	1.44	-	-	-	35.18	0.50	-	50
Dec-27 11.50	1.67	-	-	-	35.16	0.51	-	30
Jun-28 11.50	1.83	-	-	-	34.56	0.52	-	60

	Previous Close	4.48		09/12/25
	IAG Close	4.43		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.13	-	-	-	45.84	1.00	-	2
Dec-25 2.50	1.93	-	-	-	39.34	1.00	-	1
Dec-25 3.00	1.43	-	-	-	36.63	1.00	-	33
Dec-25 3.10	1.33	-	-	-	36.09	1.00	-	21
Dec-25 3.60	0.83	-	-	-	33.38	1.00	-	25
Dec-25 3.90	0.53	-	-	-	31.75	0.99	-	6
Dec-25 4.00	0.43	-	-	-	31.21	0.98	-	95
Dec-25 4.20	0.25	-	-	-	30.13	0.86	-	24
Dec-25 4.30	0.17	-	-	-	29.58	0.74	-	7
Dec-25 4.40	0.10	-	-	-	29.04	0.57	-	56
Dec-25 4.50	0.06	-	-	-	28.71	0.38	-	35
Dec-25 4.60	0.03	-	-	-	28.47	0.22	-	56
Dec-25 4.70	0.01	-	-	-	28.23	0.11	-	83
Dec-25 4.80	-	-	-	-	27.99	0.04	-	10
Dec-25 5.00	-	-	-	-	27.51	-	-	538
Jan-26 4.20	0.32	-	-	-	30.65	0.73	-	11
Jan-26 4.30	0.25	-	-	-	30.12	0.65	-	5
Jan-26 5.25	-	-	-	-	27.53	0.03	-	1
Feb-26 4.60	0.18	-	-	-	30.23	0.43	-	5
Mar-26 3.00	1.45	-	-	-	37.55	0.98	-	4
Mar-26 3.10	1.36	-	-	-	37.05	0.97	-	3
Mar-26 3.50	0.98	-	-	-	35.07	0.92	-	2
Mar-26 3.90	0.65	-	-	-	33.08	0.80	-	2
Mar-26 4.00	0.57	-	-	-	32.59	0.76	-	2
Mar-26 4.20	0.43	-	-	-	31.59	0.67	-	1
Mar-26 4.30	0.37	-	-	-	31.10	0.62	-	4
Mar-26 4.40	0.31	-	-	-	30.60	0.56	-	6
Mar-26 4.50	0.26	-	-	-	30.29	0.51	-	226
Mar-26 4.70	0.18	-	-	-	29.84	0.40	-	27
Jun-26 3.00	1.49	-	-	-	36.39	0.95	-	1
Jun-26 3.80	0.82	-	-	-	33.56	0.79	-	4
Jun-26 4.00	0.68	-	-	-	32.85	0.72	-	2
Jun-26 4.10	0.61	-	-	-	32.50	0.69	-	5
Jun-26 4.20	0.55	-	-	-	32.14	0.65	-	9
Jun-26 4.30	0.50	-	-	-	31.79	0.61	-	2
Jun-26 4.40	0.44	-	-	-	31.44	0.57	-	2
Jun-26 4.50	0.39	-	-	-	31.15	0.54	-	30
Jun-26 4.60	0.35	-	-	-	30.90	0.50	-	40
Jun-26 4.70	0.30	-	-	-	30.64	0.46	-	1
Jun-26 4.80	0.27	-	-	-	30.38	0.42	-	11
Jun-26 5.25	0.13	-	-	-	29.23	0.26	-	2
Sep-26 2.60	1.87	-	-	-	37.27	0.97	-	10
Sep-26 3.00	1.51	-	-	-	36.22	0.93	-	1
Sep-26 3.80	0.88	-	-	-	34.11	0.76	-	10
Sep-26 4.00	0.75	-	-	-	33.58	0.70	-	5
Sep-26 4.20	0.63	-	-	-	33.06	0.64	-	2
Sep-26 4.40	0.52	-	-	-	32.53	0.58	-	4
Sep-26 4.50	0.48	-	-	-	32.29	0.54	-	36
Sep-26 4.60	0.43	-	-	-	32.07	0.51	-	50
Sep-26 4.70	0.39	-	-	-	31.84	0.48	-	11
Sep-26 4.80	0.35	-	-	-	31.61	0.45	-	2
Sep-26 4.90	0.32	-	-	-	31.39	0.42	-	10
Sep-26 5.00	0.29	-	-	-	31.16	0.39	-	20
Sep-26 5.25	0.21	-	-	-	30.60	0.32	-	20
Sep-26 5.50	0.15	-	-	-	30.03	0.25	-	20
Sep-26 5.75	0.11	-	-	-	29.47	0.20	-	40
Dec-26 2.90	1.61	-	-	-	35.73	0.93	-	2
Dec-26 3.00	1.52	-	-	-	35.51	0.91	-	14
Dec-26 3.50	1.13	-	-	-	34.42	0.82	-	1
Dec-26 4.30	0.63	-	-	-	32.67	0.61	-	3
Dec-26 4.50	0.54	-	-	-	32.21	0.55	-	3
Dec-26 5.00	0.34	-	-	-	30.93	0.41	-	1,000
Dec-26 5.50	0.20	-	-	-	29.65	0.28	-	10
Jun-27 2.00	2.45	-	-	-	35.27	0.99	-	2
Jun-27 2.20	2.26	-	-	-	34.95	0.99	-	25
Jun-27 2.30	2.17	-	-	-	34.80	0.98	-	25
Jun-27 2.40	2.07	-	-	-	34.64	0.97	-	25
Dec-27 2.00	2.45	-	-	-	34.64	0.99	-	25
Dec-27 2.10	2.36	-	-	-	34.51	0.99	-	25
Dec-27 2.20	2.26	-	-	-	34.37	0.98	-	25
Dec-27 2.30	2.17	-	-	-	34.23	0.98	-	25
Dec-27 2.40	2.08	-	-	-	34.10	0.97	-	25
Dec-27 3.70	1.11	-	-	-	32.34	0.74	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.70	-	-	-	-	44.02	-	-	64
Dec-25 1.80	-	-	-	-	43.48	-	-	53
Dec-25 2.00	-	-	-	-	42.39	-	-	75
Dec-25 2.20	-	-	-	-	41.31	-	-	40
Dec-25 2.70	-	-	-	-	38.60	-	-	500
Dec-25 3.00	-	-	-	-	36.98	-	-	170
Dec-25 3.10	-	-	-	-	36.44	-	-	2
Dec-25 3.30	-	-	-	-	35.35	-	-	215
Dec-25 3.40	-	-	-	-	34.81	-	-	133
Dec-25 3.50	-	-	-	-	34.27	-	-	140
Dec-25 3.60	-	-	-	-	33.73	-	-	101
Dec-25 3.70	-	-	-	-	33.18	-	-	27
Dec-25 3.80	-	-	-	-	32.64	-	-	90
Dec-25 3.90	-	-	-	-	32.10	-0.01	-	40
Dec-25 4.00	-	-	-	-	31.56	-0.02	-	134
Dec-25 4.10	0.01	-	-	-	31.02	-0.06	-	33
Dec-25 4.20	0.02	-	-	-	30.48	-0.14	-	183
Dec-25 4.30	0.04	-	-	-	29.93	-0.26	-	14
Dec-25 4.40	0.07	-	-	-	29.39	-0.43	-	124
Dec-25 4.50	0.12	-	-	-	29.06	-0.62	-	16
Dec-25 4.60	0.20	-	-	-	28.82	-0.78	-	2
Dec-25 4.70	0.28	-	-	-	28.58	-0.89	-	10
Dec-25 4.80	0.37	-	-	-	28.34	-0.96	-	12
Dec-25 4.90	0.47	-	-	-	28.10	-0.99	-	2
Dec-25 5.25	0.82	-	-	-	27.26	-1.00	-	2
Jan-26 3.90	0.02	-	-	-	32.42	-0.10	-	1
Jan-26 4.10	0.05	-	-	-	31.37	-0.20	-	13
Mar-26 2.00	-	-	-	-	42.68	-	-	60
Mar-26 2.10	-	-	-	-	42.18	-	-	4
Mar-26 2.30	-	-	-	-	41.19	-	-	30
Mar-26 2.90	-	-	-	-	38.21	-0.01	-	2
Mar-26 3.00	0.01	-	-	-	37.71	-0.02	-	23
Mar-26 3.10	0.01	-	-	-	37.21	-0.03	-	53
Mar-26 3.30	0.02	-	-	-	36.22	-0.05	-	50
Mar-26 3.40	0.02	-	-	-	35.73	-0.06	-	120
Mar-26 3.50	0.03	-	-	-	35.23	-0.08	-	41
Mar-26 3.70	0.06	-	-	-	34.24	-0.13	-	25
Mar-26 3.80	0.07	-	-	-	33.74	-0.16	-	17
Mar-26 3.90	0.10	-	-	-	33.24	-0.20	-	7
Mar-26 4.00	0.12	-	-	-	32.75	-0.24	-	2
Mar-26 4.10	0.15	-	-	-	32.25	-0.29	-	4
Mar-26 4.20	0.18	-	-	-	31.75	-0.33	-	2
Mar-26 4.30	0.22	-	-	-	31.26	-0.39	-	14
Mar-26 4.40	0.26	-	-	-	30.76	-0.44	-	2
Mar-26 4.70	0.43	-	-	-	30.00	-0.61	-	1
Mar-26 5.00	0.65	-	-	-	29.32	-0.76	-	2
Mar-26 5.75	1.32	-	-	-	27.63	-0.98	-	1
Jun-26 2.70	0.01	-	-	-	35.98	-0.02	-	10
Jun-26 2.80	0.01	-	-	-	35.62	-0.03	-	50
Jun-26 2.90	0.02	-	-	-	35.27	-0.03	-	5
Jun-26 3.20	0.04	-	-	-	34.21	-0.07	-	40
Jun-26 3.30	0.05	-	-	-	33.86	-0.09	-	40
Jun-26 3.40	0.06	-	-	-	33.50	-0.11	-	50
Jun-26 3.60	0.09	-	-	-	32.80	-0.15	-	20
Jun-26 3.80	0.14	-	-	-	32.09	-0.21	-	24
Jun-26 4.00	0.19	-	-	-	31.38	-0.28	-	61
Jun-26 4.10	0.23	-	-	-	31.03	-0.31	-	125
Jun-26 4.20	0.26	-	-	-	30.67	-0.35	-	2
Jun-26 4.30	0.31	-	-	-	30.32	-0.39	-	4
Jun-26 4.70	0.51	-	-	-	29.17	-0.56	-	1
Jun-26 4.80	0.58	-	-	-	28.91	-0.60	-	1
Jun-26 5.25	0.90	-	-	-	27.76	-0.78	-	2
Sep-26 2.50	0.02	-	-	-	36.47	-0.03	-	65
Sep-26 3.20	0.08	-	-	-	34.63	-0.11	-	50
Sep-26 3.30	0.10	-	-	-	34.37	-0.13	-	15
Sep-26 3.50	0.14	-	-	-	33.84	-0.17	-	15
Sep-26 4.00	0.29	-	-	-	32.52	-0.31	-	1
Sep-26 4.20	0.38	-	-	-	32.00	-0.37	-	2
Sep-26 4.40	0.47	-	-	-	31.47	-0.44	-	4
Sep-26 4.50	0.52	-	-	-	31.23	-0.47	-	70
Sep-26 4.70	0.63	-	-	-	30.78	-0.54	-	1
Sep-26 4.80	0.69	-	-	-	30.55	-0.57	-	2
Sep-26 5.00	0.82	-	-	-	30.10	-0.63	-	1
Dec-26 2.60	0.04	-	-	-	35.57	-0.05	-	4
Dec-26 2.80	0.06	-	-	-	35.14	-0.07	-	20
Dec-26 2.90	0.07	-	-	-	34.92	-0.09	-	20
Dec-26 3.30	0.14	-	-	-	34.05	-0.16	-	20
Dec-26 3.50	0.19	-	-	-	33.61	-0.20	-	25
Dec-26 4.30	0.49	-	-	-	31.86	-0.41	-	7
Dec-26 4.50	0.60	-	-	-	31.40	-0.46	-	3
Mar-27 3.20	0.16	-	-	-	33.98	-0.15	-	40
Mar-27 3.70	0.30	-	-	-	33.04	-0.25	-	20
Mar-27 4.10	0.46	-	-	-	32.29	-0.35	-	100
Mar-27 4.60	0.71	-	-	-	31.22	-0.48	-	200
Jun-27 3.50	0.26	-	-	-	32.81	-0.22	-	20
Dec-27 3.20	0.26	-	-	-	33.60	-0.19	-	15,000
Dec-27 4.00	0.57	-	-	-	32.51	-0.34	-	1
Dec-27 4.60	0.88	-	-	-	31.60	-0.46	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.13	-	-	-	45.84	1.00	-	2
Dec-25 1.60	2.83	-	-	-	44.21	1.00	-	2
Dec-29 3.40	1.53	-	-	-	39.11	0.69	-	2

	Previous Close	17.95		09/12/25
	IBERDROLA Close	17.87		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.25	9.62	-	-	-	34.00	1.00	-	1
Dec-25 10.00	7.88	-	-	-	30.57	1.00	-	20
Dec-25 11.00	6.88	-	-	-	28.62	1.00	-	2
Dec-25 14.00	3.88	-	-	-	22.74	1.00	-	6
Dec-25 14.50	3.38	-	-	-	21.76	1.00	-	17,000
Dec-25 15.00	2.88	-	-	-	20.78	1.00	-	5,001
Dec-25 15.50	2.38	-	-	-	19.80	1.00	-	6,514
Dec-25 16.00	1.88	-	-	-	18.82	1.00	-	48,118
Dec-25 16.50	1.38	-	-	-	17.84	1.00	-	929
Dec-25 17.00	0.89	0.93	0.96	0.93	16.86	0.97	150	1,909
Dec-25 17.50	0.43	-	-	-	15.88	0.80	-	220
Dec-25 18.00	0.13	-	-	-	15.12	0.40	-	3,511
Dec-25 18.50	0.02	-	-	-	14.95	0.09	-	89
Dec-25 20.00	-	-	-	-	14.44	-	-	5
Dec-25 w0 17.00	0.90	-	-	-	17.14	0.93	-	15
Jan-26 16.50	1.42	-	-	-	17.41	0.94	-	150
Jan-26 17.00	0.97	-	-	-	16.47	0.86	-	150
Jan-26 18.00	0.28	-	-	-	14.79	0.46	-	20,002
Jan-26 19.50	0.01	-	-	-	14.31	0.02	-	5
Mar-26 8.75	9.14	-	-	-	32.22	1.00	-	10
Mar-26 9.00	8.89	-	-	-	31.79	1.00	-	12
Mar-26 9.25	8.64	-	-	-	31.35	1.00	-	15
Mar-26 10.00	7.89	-	-	-	30.05	1.00	-	1
Mar-26 10.50	7.39	-	-	-	29.19	1.00	-	10
Mar-26 12.50	5.39	-	-	-	25.72	1.00	-	3
Mar-26 13.50	4.39	-	-	-	23.98	1.00	-	5
Mar-26 14.00	3.90	-	-	-	23.11	1.00	-	2
Mar-26 15.00	2.90	-	-	-	21.38	0.98	-	3
Mar-26 15.50	2.42	-	-	-	20.51	0.96	-	2,955
Mar-26 16.00	1.95	-	-	-	19.64	0.91	-	60
Mar-26 16.50	1.51	-	-	-	18.78	0.84	-	437
Mar-26 17.00	1.11	-	-	-	17.91	0.73	-	671
Mar-26 17.50	0.76	-	-	-	17.04	0.60	-	101
Mar-26 18.00	0.49	-	-	-	16.36	0.46	-	2,505
Mar-26 18.50	0.30	0.36	0.36	0.36	16.21	0.32	10	87
Mar-26 19.50	0.10	-	-	-	15.91	0.14	-	5
Jun-26 9.00	8.88	-	-	-	30.37	1.00	-	1
Jun-26 13.00	4.89	-	-	-	24.55	1.00	-	1
Jun-26 13.50	4.40	-	-	-	23.82	0.99	-	2
Jun-26 14.00	3.91	-	-	-	23.09	0.97	-	30
Jun-26 14.50	3.44	-	-	-	22.36	0.94	-	28
Jun-26 15.00	2.98	-	-	-	21.64	0.90	-	7,005
Jun-26 15.50	2.54	-	-	-	20.91	0.86	-	21
Jun-26 16.00	2.13	-	-	-	20.18	0.80	-	2
Jun-26 16.50	1.75	-	-	-	19.45	0.73	-	1,017
Jun-26 17.00	1.39	-	-	-	18.73	0.66	-	21,405
Jun-26 17.50	1.08	-	-	-	18.00	0.58	-	1,436
Jun-26 18.00	0.81	-	-	-	17.43	0.49	-	5,054
Jun-26 18.50	0.61	-	-	-	17.33	0.41	-	104
Jun-26 19.00	0.44	-	-	-	17.23	0.32	-	75
Sep-26 13.50	4.41	-	-	-	23.41	0.98	-	10
Sep-26 14.00	3.93	-	-	-	22.75	0.95	-	25
Sep-26 14.50	3.47	-	-	-	22.08	0.92	-	51
Sep-26 15.00	3.02	-	-	-	21.42	0.88	-	25
Sep-26 15.50	2.60	-	-	-	20.76	0.83	-	28
Sep-26 16.50	1.83	-	-	-	19.43	0.71	-	2
Sep-26 17.50	1.18	-	-	-	18.11	0.57	-	11
Sep-26 18.00	0.91	-	-	-	17.59	0.49	-	113
Sep-26 19.00	0.55	-	-	-	17.35	0.34	-	1
Sep-26 21.00	0.16	-	-	-	16.86	0.13	-	25
Dec-26 13.00	4.91	-	-	-	24.17	0.98	-	8
Dec-26 13.50	4.43	-	-	-	23.55	0.95	-	1
Dec-26 14.00	3.97	-	-	-	22.93	0.92	-	10,005
Dec-26 14.50	3.53	-	-	-	22.32	0.88	-	1
Dec-26 15.00	3.11	-	-	-	21.70	0.84	-	8,029
Dec-26 15.50	2.71	-	-	-	21.09	0.79	-	175
Dec-26 16.00	2.33	-	-	-	20.47	0.74	-	21,677
Dec-26 16.50	1.98	-	-	-	19.86	0.69	-	300
Dec-26 17.00	1.66	-	-	-	19.24	0.63	-	10,500
Dec-26 17.50	1.36	-	-	-	18.63	0.56	-	2
Dec-26 18.00	1.10	-	-	-	18.13	0.50	10,000	19,503
Dec-26 18.50	0.90	-	-	-	17.99	0.43	-	22
Dec-26 19.00	0.71	-	-	-	17.85	0.37	-	1
Dec-26 19.50	0.57	-	-	-	17.71	0.32	-	222
Dec-26 20.00	0.44	-	-	-	17.57	0.26	-	10
Mar-27 12.00	5.89	-	-	-	24.95	1.00	-	5
Mar-27 16.00	2.41	-	-	-	20.55	0.73	-	10
Mar-27 17.00	1.75	-	-	-	19.45	0.62	-	15
Mar-27 18.00	1.21	-	-	-	18.45	0.50	-	10
Jun-27 16.00	2.52	-	-	-	20.53	0.71	-	50
Jun-27 17.00	1.89	-	-	-	19.54	0.61	-	100
Jun-27 17.50	1.62	-	-	-	19.05	0.56	-	100
Jun-27 18.50	1.17	-	-	-	18.53	0.45	-	7
Jun-27 19.00	0.99	-	-	-	18.41	0.41	-	5,500
Sep-27 16.50	2.24	-	-	-	20.14	0.66	-	100
Sep-27 17.00	1.94	-	-	-	19.69	0.61	-	100
Sep-27 17.50	1.67	-	-	-	19.23	0.56	-	100
Dec-27 10.00	7.89	-	-	-	25.84	1.00	-	30
Dec-27 12.00	5.89	-	-	-	24.13	1.00	-	4
Dec-27 13.00	4.94	-	-	-	23.27	0.94	-	66,405
Dec-27 14.00	4.09	-	-	-	22.41	0.85	-	5
Dec-27 14.50	3.71	-	-	-	21.98	0.81	-	20,000
Dec-27 15.00	3.33	-	-	-	21.55	0.78	-	5
Dec-27 16.00	2.66	-	-	-	20.69	0.69	-	26
Dec-27 16.50	2.34	-	-	-	20.27	0.65	-	25
Dec-27 17.00	2.06	-	-	-	19.84	0.60	-	5,025
Dec-27 17.50	1.79	-	-	-	19.41	0.56	-	25
Dec-27 18.00	1.54	-	-	-	19.06	0.51	-	10,000
Dec-27 20.00	0.88	-	-	-	18.65	0.35	-	10,000
Dec-27 22.00	0.46	-	-	-	18.24	0.21	-	5,000
Mar-28 19.00	1.27	-	-	-	19.11	0.43	-	1
Dec-28 16.00	2.93	-	-	-	21.29	0.67	-	5,000
Dec-28 18.00	1.92	-	-	-	19.94	0.53	-	500
Dec-28 19.00	1.57	-	-	-	19.81	0.46	-	1
Dec-29 15.00	3.72	-	-	-	22.14	0.73	-	1
Dec-29 18.00	2.19	-	-	-	20.31	0.54	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 7.75	-	-	-	-	35.80	-	-	1,700
Dec-25 9.00	-	-	-	-	33.35	-	-	4
Dec-25 9.25	-	-	-	-	32.86	-	-	2
Dec-25 10.00	-	-	-	-	31.39	-	-	4,000
Dec-25 10.50	-	-	-	-	30.41	-	-	150
Dec-25 11.00	-	-	-	-	29.44	-	-	307
Dec-25 11.50	-	-	-	-	28.46	-	-	151
Dec-25 12.00	-	-	-	-	27.48	-	-	3,326
Dec-25 12.50	-	-	-	-	26.50	-	-	5,034
Dec-25 13.00	-	-	-	-	25.52	-	-	2,758
Dec-25 13.50	-	-	-	-	24.54	-	-	12,041
Dec-25 14.00	-	-	-	-	23.56	-	-	317
Dec-25 14.50	-	-	-	-	22.58	-	-	14,855
Dec-25 15.00	-	-	-	-	21.60	-	-	21,152
Dec-25 15.50	-	-	-	-	20.62	-	-	45,366
Dec-25 16.00	-	-	-	-	19.64	-	-	22,557
Dec-25 16.50	-	-	-	-	18.66	-	-	5,085
Dec-25 17.00	0.01	0.03	0.03	0.03	17.68	-0.04	298	1,351
Dec-25 17.50	0.06	-	-	-	16.70	-0.22	-	8,500
Dec-25 18.00	0.26	0.19	0.19	0.19	15.94	-0.60	1	32
Dec-25 18.50	0.65	-	-	-	15.77	-0.91	-	20
Dec-25 w0 18.00	0.30	-	-	-	16.50	-0.57	-	20
Jan-26 17.50	0.29	-	-	-	15.66	-0.42	-	1
Jan-26 18.00	0.55	-	-	-	14.92	-0.65	-	13
Jan-26 19.50	1.85	-	-	-	14.44	-0.98	-	20
Feb-26 18.00	0.64	-	-	-	14.36	-0.60	-	3
Mar-26 11.50	-	-	-	-	26.25	-	-	3
Mar-26 12.50	-	-	-	-	24.52	-	-	32
Mar-26 13.00	-	-	-	-	23.65	-0.01	-	54
Mar-26 13.50	0.01	-	-	-	22.78	-0.01	-	650
Mar-26 14.00	0.01	-	-	-	21.91	-0.02	-	60
Mar-26 14.50	0.02	-	-	-	21.05	-0.03	-	156
Mar-26 15.00	0.04	-	-	-	20.18	-0.05	-	210
Mar-26 15.50	0.08	-	-	-	19.31	-0.09	-	19
Mar-26 16.00	0.13	-	-	-	18.44	-0.14	-	15,150
Mar-26 16.50	0.21	-	-	-	17.58	-0.21	-	32
Mar-26 17.00	0.32	0.33	0.33	0.33	16.71	-0.31	75	10,081
Mar-26 17.50	0.49	-	-	-	15.84	-0.43	-	1
Mar-26 18.00	0.73	-	-	-	15.16	-0.58	-	2,502
Mar-26 20.00	2.36	-	-	-	14.56	-0.96	-	1
Mar-26 21.00	3.34	-	-	-	14.27	-1.00	-	1
Jun-26 10.00	-	-	-	-	27.77	-	-	25
Jun-26 12.00	0.01	-	-	-	24.86	-0.01	-	3
Jun-26 13.00	0.03	-	-	-	23.41	-0.03	-	7,251
Jun-26 13.50	0.05	-	-	-	22.68	-0.04	-	305
Jun-26 14.00	0.07	-	-	-	21.95	-0.06	-	1,000
Jun-26 14.50	0.11	-	-	-	21.22	-0.08	-	182
Jun-26 15.00	0.15	-	-	-	20.50	-0.11	-	13,150
Jun-26 15.50	0.21	-	-	-	19.77	-0.15	-	159
Jun-26 16.00	0.30	-	-	-	19.04	-0.20	-	20,004
Jun-26 16.50	0.41	-	-	-	18.31	-0.27	-	2,787
Jun-26 17.00	0.55	-	-	-	17.59	-0.34	-	100
Jun-26 18.00	0.96	-	-	-	16.29	-0.53	-	5,000
Jun-26 18.50	1.27	-	-	-	16.19	-0.63	-	2
Sep-26 9.75	0.01	-	-	-	28.00	-0.01	-	25
Sep-26 13.00	0.11	-	-	-	23.70	-0.06	-	153
Sep-26 13.50	0.15	-	-	-	23.04	-0.09	-	44
Sep-26 14.00	0.20	-	-	-	22.38	-0.11	-	135
Sep-26 14.50	0.27	-	-	-	21.71	-0.14	-	105
Sep-26 15.00	0.35	-	-	-	21.05	-0.18	-	30
Sep-26 15.50	0.44	-	-	-	20.39	-0.23	-	8
Sep-26 16.00	0.57	-	-	-	19.73	-0.28	-	1
Sep-26 16.50	0.71	-	-	-	19.06	-0.34	-	30
Sep-26 17.00	0.90	-	-	-	18.40	-0.41	-	18
Sep-26 17.50	1.11	-	-	-	17.74	-0.48	-	12
Sep-26 18.00	1.35	-	-	-	17.22	-0.56	-	1
Dec-26 9.00	0.01	-	-	-	27.90	-0.01	-	2,000
Dec-26 9.50	0.02	-	-	-	27.28	-0.01	-	2
Dec-26 9.75	0.02	-	-	-	26.98	-0.01	-	25
Dec-26 10.50	0.03	-	-	-	26.05	-0.02	-	502
Dec-26 11.00	0.05	-	-	-	25.44	-0.03	-	1,348
Dec-26 11.50	0.07	-	-	-	24.82	-0.03	-	26
Dec-26 12.00	0.09	-	-	-	24.21	-0.05	-	10,150
Dec-26 13.00	0.16	-	-	-	22.98	-0.08	-	21
Dec-26 13.50	0.21	-	-	-	22.36	-0.10	-	10,000
Dec-26 14.00	0.27	-	-	-	21.74	-0.13	-	15,010
Dec-26 14.50	0.34	-	-	-	21.13	-0.16	-	24
Dec-26 16.00	0.67	-	-	-	19.28	-0.29	-	28,263
Dec-26 16.50	0.82	-	-	-	18.67	-0.34	-	255
Dec-26 17.00	1.00	-	-	-	18.05	-0.40	10,000	15,008
Dec-26 18.00	1.45	-	-	-	16.94	-0.54	-	3,855
Dec-26 21.00	3.69	-	-	-	16.10	-0.87	-	1
Mar-27 10.50	0.05	-	-	-	24.85	-0.03	-	1
Mar-27 14.00	0.35	-	-	-	21.00	-0.15	-	1
Jun-27 17.00	1.26	-	-	-	17.91	-0.42	-	5,500
Sep-27 16.50	1.28	-	-	-	18.35	-0.39	-	200
Sep-27 17.00	1.50	-	-	-	17.90	-0.44	-	100
Sep-27 17.50	1.73	-	-	-	17.44	-0.49	-	200
Sep-27 18.00	1.99	-	-	-	17.07	-0.54	-	100
Dec-27 9.50	0.07	-	-	-	23.99	-0.03	-	2,000
Dec-27 10.00	0.09	-	-	-	23.56	-0.04	-	5
Dec-27 11.50	0.20	-	-	-	22.28	-0.07	-	1,800
Dec-27 12.00	0.26	-	-	-	21.85	-0.09	-	30,000
Dec-27 13.00	0.39	-	-	-	20.99	-0.14	-	35,000
Dec-27 14.00	0.58	-	-	-	20.13	-0.19	-	10,000
Dec-27 14.50	0.70	-	-	-	19.70	-0.23	-	20,000
Dec-27 16.50	1.33	-	-	-	17.99	-0.39	-	2
Dec-27 17.00	1.55	-	-	-	17.56	-0.44	-	100
Dec-27 17.50	1.77	-	-	-	17.13	-0.49	-	200
Dec-27 18.00	2.03	-	-	-	16.78	-0.54	-	300
Dec-27 19.00	2.66	-	-	-	16.58	-0.63	-	1,700
Dec-28 15.00	1.08	-	-	-	18.07	-0.29	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.00	8.87	-	-	-	32.53	1.00	-	20
Dec-25 13.50	4.38	-	-	-	23.72	1.00	-	50
Dec-25 14.00	3.88	-	-	-	22.74	1.00	-	453
Dec-25 15.00	2.88	-	-	-	20.78	1.00	-	250
Dec-25 15.50	2.38	-	-	-	19.80	1.00	-	1
Dec-25 16.00	1.88	-	-	-	18.82	1.00	-	36
Dec-25 16.50	1.38	-	-	-	17.84	1.00	-	2
Dec-25 17.00	0.89	-	-	-	16.86	0.96	-	278
Dec-25 17.50	0.43	-	-	-	15.88	0.79	-	1
Dec-25 18.00	0.13	-	-	-	15.12	0.40	-	4
Jan-26 18.00	0.20	-	-	-	14.79	0.35	-	4
Mar-26 16.00	1.86	-	-	-	19.64	0.84	-	5
Mar-26 17.00	1.07	-	-	-	17.91	0.68	-	150
Jun-26 13.50	4.32	-	-	-	23.82	0.94	-	2
Jun-26 14.00	3.86	-	-	-	23.09	0.92	-	2
Jun-26 14.50	3.40	-	-	-	22.36	0.90	-	450
Dec-26 18.50	0.88	-	-	-	17.99	0.42	-	200
Dec-26 19.00	0.71	-	-	-	17.85	0.36	-	50
Mar-27 17.50	1.41	-	-	-	18.90	0.52	-	2
Dec-27 12.00	5.42	-	-	-	24.13	0.86	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.00	-	-	-	-	23.56	-	-	1
Dec-25 15.50	-	-	-	-	20.62	-	-	200
Dec-25 17.00	0.01	0.03	0.03	0.03	17.68	-0.04	100	-
Jan-26 17.00	0.13	-	-	-	16.60	-0.23	-	1
Jun-26 15.50	0.21	-	-	-	19.77	-0.15	-	20
Sep-26 13.00	0.11	-	-	-	23.70	-0.06	-	500
Sep-26 15.00	0.34	-	-	-	21.05	-0.18	-	800
Dec-27 12.00	0.25	-	-	-	21.85	-0.09	-	2,000

	Previous Close	53.90		09/12/25
	INDITEX Close	54.30		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 40.11	14.21	-	-	-	31.30	1.00	-	27
Dec-25 41.07	13.25	-	-	-	30.53	1.00	-	27
Dec-25 42.02	12.30	-	-	-	29.77	1.00	-	28
Dec-25 42.97	11.35	-	-	-	29.00	1.00	-	25
Dec-25 43.93	10.39	-	-	-	28.23	1.00	-	1
Dec-25 44.88	9.44	-	-	-	27.47	1.00	-	2,221
Dec-25 45.84	8.48	-	-	-	26.69	1.00	-	260
Dec-25 46.80	7.53	-	-	-	25.92	1.00	-	427
Dec-25 47.75	6.58	5.72	6.12	5.72	25.16	1.00	23	7,424
Dec-25 49.67	4.66	-	-	-	23.61	0.99	-	874
Dec-25 51.56	2.83	-	-	-	22.09	0.93	-	371
Dec-25 53.48	1.24	-	-	-	20.55	0.68	-	238
Dec-25 55.39	0.30	-	-	-	19.56	0.28	-	96
Dec-25 57.30	0.03	-	-	-	18.97	0.05	-	160
Dec-25 59.21	-	-	-	-	18.38	-	-	301
Dec-25 61.13	-	-	-	-	17.79	-	-	287
Dec-25 64.94	-	-	-	-	16.62	-	-	151
Dec-25 66.85	-	-	-	-	16.04	-	-	151
Dec-25 68.76	-	-	-	-	15.45	-	-	150
Dec-25 70.67	-	-	-	-	14.87	-	-	150
Jan-26 40.63	13.75	-	-	-	27.62	1.00	-	150
Jan-26 44.49	9.91	-	-	-	24.99	0.99	-	1
Jan-26 45.47	8.94	-	-	-	24.33	0.99	-	1
Jan-26 48.38	6.10	-	-	-	22.34	0.95	-	150
Jan-26 52.25	2.70	-	-	-	19.71	0.75	-	5
Jan-26 54.17	1.42	-	-	-	18.40	0.54	-	4
Jan-26 56.11	0.59	-	-	-	17.77	0.31	-	3
Feb-26 46.44	8.25	-	-	-	25.44	0.93	-	1
Feb-26 50.31	4.87	-	-	-	22.93	0.80	-	100
Feb-26 52.25	3.40	-	-	-	21.66	0.69	-	1
Feb-26 58.05	0.68	-	-	-	19.36	0.25	-	101
Mar-26 38.70	15.90	-	-	-	34.01	0.98	-	26
Mar-26 40.63	14.03	-	-	-	32.72	0.96	-	2
Mar-26 41.60	13.11	-	-	-	32.07	0.95	-	2
Mar-26 45.47	9.53	-	-	-	29.48	0.90	-	39
Mar-26 47.41	7.85	-	-	-	28.18	0.85	-	59
Mar-26 48.38	7.04	-	-	-	27.53	0.82	-	153
Mar-26 50.31	5.50	-	-	-	26.24	0.75	-	524
Mar-26 52.25	4.11	-	-	-	24.94	0.66	-	206
Mar-26 54.17	2.91	2.60	2.60	2.60	23.66	0.55	7	110
Mar-26 56.11	2.00	1.81	1.81	1.81	23.18	0.44	6	51
Mar-26 58.05	1.31	-	-	-	22.76	0.33	-	150
Mar-26 59.99	0.81	-	-	-	22.35	0.23	-	250
Mar-26 61.92	0.47	-	-	-	21.93	0.15	-	150
Mar-26 63.85	0.25	-	-	-	21.52	0.09	-	300
Mar-26 65.78	0.13	-	-	-	21.10	0.05	-	150
Jun-26 32.90	21.70	-	-	-	37.08	0.99	-	289
Jun-26 33.87	20.76	-	-	-	36.51	0.98	-	25
Jun-26 39.67	15.24	-	-	-	33.09	0.94	-	30
Jun-26 41.60	13.46	-	-	-	31.95	0.92	-	25
Jun-26 42.57	12.60	-	-	-	31.38	0.90	-	25
Jun-26 43.54	11.75	-	-	-	30.81	0.89	-	26
Jun-26 46.44	9.30	-	-	-	29.10	0.82	-	25
Jun-26 50.31	6.32	-	-	-	26.82	0.71	-	103
Jun-26 52.25	5.03	-	-	-	25.68	0.63	-	259
Jun-26 54.17	3.86	-	-	-	24.55	0.55	-	151
Jun-26 56.11	2.92	-	-	-	24.05	0.46	-	50
Jun-26 58.05	2.19	1.95	1.95	1.73	23.60	0.38	465	255
Jun-26 59.99	1.58	-	-	-	23.14	0.30	-	150
Jun-26 61.92	1.09	-	-	-	22.69	0.23	-	25
Jun-26 63.85	0.74	-	-	-	22.24	0.17	-	2
Sep-26 40.63	14.56	-	-	-	30.74	0.91	-	25
Sep-26 41.60	13.70	-	-	-	30.29	0.89	-	50
Sep-26 43.54	12.07	-	-	-	29.38	0.85	-	50
Sep-26 44.49	11.29	-	-	-	28.94	0.83	-	25
Sep-26 45.47	10.50	-	-	-	28.48	0.81	-	75
Sep-26 46.44	9.73	-	-	-	28.03	0.79	-	50
Sep-26 47.41	9.03	-	-	-	27.57	0.76	-	50
Sep-26 48.38	8.32	-	-	-	27.12	0.74	-	25
Sep-26 50.31	6.97	-	-	-	26.22	0.68	-	25
Sep-26 52.25	5.76	-	-	-	25.32	0.62	-	100
Sep-26 54.17	4.65	-	-	-	24.42	0.55	-	275
Sep-26 56.11	3.75	-	-	-	24.06	0.48	-	150
Sep-26 59.99	2.33	-	-	-	23.42	0.35	-	150
Sep-26 61.92	1.83	-	-	-	23.10	0.29	-	25
Dec-26 29.99	24.61	-	-	-	35.82	0.98	-	2
Dec-26 30.96	23.68	-	-	-	35.39	0.98	-	2
Dec-26 35.80	19.12	-	-	-	33.22	0.94	-	3
Dec-26 38.70	16.55	-	-	-	31.92	0.91	-	1
Dec-26 39.67	15.70	-	-	-	31.49	0.89	-	52
Dec-26 40.63	14.88	-	-	-	31.06	0.88	-	25
Dec-26 41.60	14.09	-	-	-	30.62	0.86	-	10
Dec-26 44.49	11.77	-	-	-	29.33	0.81	-	120
Dec-26 46.44	10.32	-	-	-	28.45	0.76	-	26
Dec-26 47.41	9.63	-	-	-	28.02	0.74	-	25
Dec-26 48.38	8.94	-	-	-	27.58	0.72	-	100
Dec-26 50.31	7.67	-	-	-	26.72	0.67	-	50
Dec-26 52.25	6.46	-	-	-	25.85	0.61	-	25
Dec-26 54.17	5.38	-	-	-	24.99	0.55	-	60
Dec-26 56.11	4.50	-	-	-	24.67	0.50	-	50
Dec-26 58.05	3.74	-	-	-	24.40	0.44	-	632
Dec-26 59.99	3.06	-	-	-	24.13	0.38	-	100
Dec-26 61.92	2.49	-	-	-	23.85	0.33	-	250
Dec-26 63.85	2.00	-	-	-	23.58	0.28	-	150
Dec-26 67.72	1.25	-	-	-	23.04	0.20	-	1
Mar-27 63.85	2.54	-	-	-	23.36	0.32	-	300
Mar-27 65.78	2.05	-	-	-	23.11	0.27	-	300
Jun-27 38.70	16.98	-	-	-	30.86	0.88	-	151
Jun-27 43.54	13.23	-	-	-	29.02	0.80	-	1
Jun-27 45.47	11.84	-	-	-	28.28	0.76	-	25
Jun-27 50.31	8.67	-	-	-	26.44	0.66	-	25
Jun-27 58.05	4.78	-	-	-	24.34	0.47	-	150
Jun-27 59.99	4.08	-	-	-	24.05	0.43	-	155
Jun-27 61.92	3.42	-	-	-	23.75	0.38	-	100
Sep-27 59.99	4.54	-	-	-	23.90	0.44	-	25
Sep-27 63.85	3.31	-	-	-	23.30	0.35	-	25
Dec-27 37.73	18.14	-	-	-	30.43	0.87	-	25
Dec-27 38.70	17.38	-	-	-	30.09	0.86	-	1
Dec-27 39.67	16.63	-	-	-	29.76	0.84	-	1
Dec-27 43.54	13.81	-	-	-	28.43	0.78	-	50
Dec-27 45.47	12.48	-	-	-	27.77	0.75	-	25
Dec-27 47.41	11.21	-	-	-	27.10	0.71	-	25
Dec-27 52.25	8.30	-	-	-	25.43	0.62	-	25
Dec-27 54.17	7.31	-	-	-	24.77	0.57	-	25
Dec-27 61.92	4.25	-	-	-	23.56	0.41	-	150
Dec-27 63.85	3.67	-	-	-	23.26	0.37	-	175
Jun-28 42.12	15.23	-	-	-	28.15	0.80	-	25
Jun-28 43.10	14.56	-	-	-	27.87	0.78	-	25
Dec-28 67.24	4.29	-	-	-	23.13	0.37	-	490
Dec-29 43.51	15.44	-	-	-	26.38	0.76	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.15	-	-	-	-	50.61	-	-	1
Dec-25 21.01	-	-	-	-	48.31	-	-	2
Dec-25 25.78	-	-	-	-	44.48	-	-	3
Dec-25 26.74	-	-	-	-	43.70	-	-	150
Dec-25 27.71	-	-	-	-	42.92	-	-	160
Dec-25 28.65	-	-	-	-	42.17	-	-	26
Dec-25 29.60	-	-	-	-	41.40	-	-	125
Dec-25 30.56	-	-	-	-	40.63	-	-	50
Dec-25 31.52	-	-	-	-	39.86	-	-	125
Dec-25 32.47	-	-	-	-	39.10	-	-	160
Dec-25 33.43	-	-	-	-	38.32	-	-	152
Dec-25 33.62	-	-	-	-	38.17	-	-	2,000
Dec-25 34.38	-	-	-	-	37.56	-	-	1
Dec-25 35.33	-	-	-	-	36.80	-	-	2
Dec-25 36.29	-	-	-	-	36.02	-	-	425
Dec-25 37.25	-	-	-	-	35.25	-	-	390
Dec-25 37.57	-	-	-	-	34.99	-	-	2,013
Dec-25 38.21	-	-	-	-	34.48	-	-	11
Dec-25 39.15	-	-	-	-	33.72	-	-	16
Dec-25 40.11	-	-	-	-	32.95	-	-	141
Dec-25 41.07	-	-	-	-	32.18	-	-	3,106
Dec-25 42.02	-	-	-	-	31.42	-	-	57
Dec-25 42.97	-	-	-	-	30.65	-	-	308
Dec-25 43.51	-	-	-	-	30.22	-	-	2,250
Dec-25 43.93	-	-	-	-	29.88	-	-	601
Dec-25 44.88	-	-	-	-	29.12	-	-	252
Dec-25 45.84	-	-	-	-	28.34	-	-	215
Dec-25 46.80	-	-	-	-	27.57	-	-	153
Dec-25 47.75	-	-	-	-	26.81	-	-	1,162
Dec-25 49.67	0.01	-	-	-	25.26	-0.02	-	933
Dec-25 51.56	0.09	-	-	-	23.74	-0.09	-	135
Jan-26 40.63	-	-	-	-	27.73	-	-	1
Jan-26 41.60	-	-	-	-	27.07	-	-	234
Jan-26 42.57	-	-	-	-	26.41	-	-	457
Jan-26 43.54	-	-	-	-	25.75	-	-	524
Jan-26 44.49	0.01	-	-	-	25.10	-0.01	-	1
Jan-26 48.38	0.09	-	-	-	22.45	-0.05	-	5
Jan-26 50.31	0.22	-	-	-	21.14	-0.12	-	52
Jan-26 56.11	2.31	-	-	-	17.88	-0.70	-	1
Jan-26 58.05	3.87	-	-	-	17.29	-0.89	-	150
Jan-26 59.99	5.69	-	-	-	16.71	-0.99	-	150
Feb-26 36.76	-	-	-	-	31.45	-	-	10
Feb-26 45.47	0.15	-	-	-	25.79	-0.05	-	150
Feb-26 46.44	0.20	-	-	-	25.15	-0.07	-	150
Feb-26 47.41	0.28	-	-	-	24.52	-0.09	-	150
Feb-26 50.31	0.66	-	-	-	22.64	-0.20	-	1
Feb-26 54.17	1.80	-	-	-	20.12	-0.46	-	1
Mar-26 28.05	-	-	-	-	40.34	-	-	2
Mar-26 29.02	-	-	-	-	39.70	-	-	150
Mar-26 29.99	-	-	-	-	39.05	-	-	150
Mar-26 30.96	0.01	-	-	-	38.40	-	-	150
Mar-26 31.93	0.01	-	-	-	37.75	-	-	150
Mar-26 34.83	0.02	-	-	-	35.81	-0.01	-	1
Mar-26 35.80	0.03	-	-	-	35.16	-0.01	-	1
Mar-26 36.76	0.04	-	-	-	34.52	-0.01	-	181
Mar-26 37.73	0.06	-	-	-	33.87	-0.02	-	2
Mar-26 38.70	0.07	-	-	-	33.22	-0.02	-	2,002
Mar-26 39.67	0.10	-	-	-	32.57	-0.03	-	2
Mar-26 40.63	0.12	-	-	-	31.93	-0.03	-	105
Mar-26 41.60	0.17	-	-	-	31.28	-0.04	-	303
Mar-26 42.57	0.21	-	-	-	30.63	-0.05	-	16
Mar-26 43.54	0.26	-	-	-	29.98	-0.07	-	25
Mar-26 44.49	0.34	-	-	-	29.34	-0.08	-	12
Mar-26 45.47	0.42	-	-	-	28.69	-0.10	-	6
Mar-26 46.44	0.53	-	-	-	28.04	-0.12	-	175
Mar-26 47.41	0.65	-	-	-	27.39	-0.15	-	155
Mar-26 48.38	0.79	-	-	-	26.74	-0.18	-	10
Mar-26 50.31	1.17	-	-	-	25.45	-0.25	-	100
Jun-26 26.12	0.02	-	-	-	38.89	-	-	1
Jun-26 27.09	0.02	-	-	-	38.32	-	-	1
Jun-26 31.93	0.08	-	-	-	35.46	-0.01	-	1
Jun-26 32.90	0.10	-	-	-	34.89	-0.02	-	25
Jun-26 33.87	0.13	-	-	-	34.32	-0.02	-	32
Jun-26 36.76	0.24	-	-	-	32.62	-0.04	-	2
Jun-26 37.73	0.29	-	-	-	32.05	-0.05	-	25
Jun-26 38.70	0.34	-	-	-	31.47	-0.06	-	11
Jun-26 39.67	0.42	-	-	-	30.90	-0.07	-	2
Jun-26 40.63	0.49	-	-	-	30.34	-0.08	-	151
Jun-26 41.60	0.57	-	-	-	29.76	-0.10	-	150
Jun-26 42.57	0.68	-	-	-	29.19	-0.11	-	150
Jun-26 43.54	0.81	-	-	-	28.62	-0.13	-	150
Jun-26 44.49	0.93	-	-	-	28.06	-0.15	-	2,051
Jun-26 45.47	1.08	-	-	-	27.48	-0.17	-	201
Jun-26 46.44	1.27	-	-	-	26.91	-0.20	-	50
Jun-26 47.41	1.45	-	-	-	26.34	-0.22	-	53
Jun-26 48.38	1.67	-	-	-	25.77	-0.25	-	101
Jun-26 50.31	2.19	-	-	-	24.63	-0.32	-	50
Jun-26 52.25	2.86	-	-	-	23.49	-0.40	-	26
Jun-26 54.17	3.65	-	-	-	22.36	-0.48	-	25
Jun-26 58.05	5.92	-	-	-	21.41	-0.66	-	150
Jun-26 59.99	7.32	-	-	-	20.95	-0.74	-	150
Jun-26 61.92	8.83	-	-	-	20.50	-0.81	-	150
Jun-26 63.85	10.46	-	-	-	20.05	-0.87	-	150
Sep-26 35.80	0.35	-	-	-	31.33	-0.05	-	1
Sep-26 36.76	0.42	-	-	-	30.88	-0.06	-	25
Sep-26 38.70	0.59	-	-	-	29.98	-0.08	-	25
Sep-26 39.67	0.67	-	-	-	29.53	-0.09	-	26
Sep-26 40.63	0.80	-	-	-	29.08	-0.11	-	28
Sep-26 41.60	0.92	-	-	-	28.63	-0.12	-	200
Sep-26 42.57	1.05	-	-	-	28.17	-0.14	-	300
Sep-26 43.54	1.20	-	-	-	27.72	-0.16	-	25
Sep-26 44.49	1.38	-	-	-	27.28	-0.18	-	50
Sep-26 45.47	1.58	-	-	-	26.82	-0.20	-	53
Sep-26 46.44	1.77	-	-	-	26.37	-0.22	-	75
Sep-26 47.41	2.01	-	-	-	25.91	-0.25	-	25
Sep-26 48.38	2.28	-	-	-	25.46	-0.27	-	75
Sep-26 50.31	2.83	-	-	-	24.56	-0.33	-	50
Sep-26 52.25	3.55	-	-	-	23.66	-0.40	-	25
Sep-26 54.17	4.36	-	-	-	22.76	-0.47	-	25
Dec-26 32.90	0.38	-	-	-	32.55	-0.05	-	25
Dec-26 34.83	0.53	-	-	-	31.69	-0.06	-	25
Dec-26 35.80	0.61	-	-	-	31.25	-0.07	-	25
Dec-26 36.76	0.70	-	-	-	30.82	-0.08	-	26
Dec-26 37.73	0.80	-	-	-	30.39	-0.09	-	150
Dec-26 38.70	0.93	-	-	-	29.95	-0.10	-	150
Dec-26 40.63	1.18	-	-	-	29.09	-0.13	-	1
Dec-26 41.60	1.32	-	-	-	28.65	-0.15	-	76
Dec-26 42.57	1.51	-	-	-	28.22	-0.16	-	150
Dec-26 43.54	1.70	-	-	-	27.78	-0.18	-	75
Dec-26 44.49	1.89	-	-	-	27.36	-0.20	-	50
Dec-26 45.47	2.08	-	-	-	26.92	-0.22	-	25
Dec-26 46.44	2.34	-	-	-	26.48	-0.24	-	50
Dec-26 47.41	2.61	-	-	-	26.05	-0.27	-	50
Dec-26 48.38	2.87	-	-	-	25.61	-0.29	-	76
Dec-26 50.31	3.49	-	-	-	24.75	-0.34	-	51
Dec-26 52.25	4.19	-	-	-	23.88	-0.40	-	25
Dec-26 54.17	5.01	-	-	-	23.02	-0.46	-	25
Dec-26 56.11	6.03	-	-	-	22.70	-0.52	-	25
Dec-26 59.99	8.47	-	-	-	22.16	-0.65	-	176
Mar-27 33.87	0.60	-	-	-	31.01	-0.06	-	50
Mar-27 34.83	0.68	-	-	-	30.61	-0.07	-	50
Mar-27 35.80	0.77	-	-	-	30.20	-0.08	-	75
Mar-27 36.76	0.88	-	-	-	29.80	-0.09	-	75
Mar-27 37.73	1.01	-	-	-	29.40	-0.10	-	25
Mar-27 38.70	1.14	-	-	-	28.99	-0.12	-	25
Mar-27 39.67	1.27	-	-	-	28.59	-0.13	-	50
Mar-27 40.63	1.41	-	-	-	28.19	-0.14	-	78
Mar-27 41.60	1.60	-	-	-	27.78	-0.16	-	1
Mar-27 44.49	2.16	-	-	-	26.58	-0.21	-	2
Jun-27 26.12	0.22	-	-	-	33.15	-0.02	-	1
Jun-27 30.96	0.52	-	-	-	31.30	-0.05	-	150
Jun-27 33.87	0.78	-	-	-	30.20	-0.08	-	200
Jun-27 34.83	0.89	-	-	-	29.83	-0.09	-	180
Jun-27 36.76	1.16	-	-	-	29.10	-0.11	-	25
Jun-27 38.70	1.42	-	-	-	28.36	-0.13	-	150
Jun-27 39.67	1.61	-	-	-	27.99	-0.15	-	102
Jun-27 40.63	1.80	-	-	-	27.62	-0.16	-	1
Jun-27 41.60	1.99	-	-	-	27.25	-0.18	-	177
Jun-27 42.57	2.18	-	-	-	26.88	-0.19	-	150
Jun-27 43.54	2.39	-	-	-	26.52	-0.21	-	150
Jun-27 44.49	2.65	-	-	-	26.15	-0.23	-	50
Jun-27 46.44	3.18	-	-	-	25.41	-0.27	-	25
Jun-27 47.41	3.44	-	-	-	25.04	-0.29	-	150
Jun-27 48.38	3.76	-	-	-	24.67	-0.31	-	150
Jun-27 52.25	5.16	-	-	-	23.20	-0.41	-	150
Jun-27 56.11	7.02	-	-	-	22.14	-0.51	-	25
Jun-27 65.78	13.53	-	-	-	20.66	-0.75	-	1
Sep-27 43.54	2.68	-	-	-	26.20	-0.22	-	25
Sep-27 44.49	2.94	-	-	-	25.85	-0.23	-	25
Sep-27 45.47	3.21	-	-	-	25.50	-0.25	-	25
Sep-27 46.44	3.47	-	-	-	25.15	-0.27	-	25
Dec-27 21.29	0.14	-	-	-	33.49	-0.01	-	2
Dec-27 33.87	1.11	-	-	-	29.16	-0.09	-	100
Dec-27 36.76	1.50	-	-	-	28.17	-0.12	-	25
Dec-27 37.73	1.69	-	-	-	27.84	-0.13	-	25
Dec-27 43.54	2.95	-	-	-	25.84	-0.22	-	10
Dec-27 45.47	3.48	-	-	-	25.18	-0.26	-	1,100
Dec-27 46.44	3.73	-	-	-	24.84	-0.27	-	150
Dec-27 47.41	4.04	-	-	-	24.51	-0.29	-	301
Dec-27 48.38	4.39	-	-	-	24.18	-0.31	-	150
Dec-27 50.31	5.07	-	-	-	23.51	-0.36	-	300
Dec-27 52.25	5.80	-	-	-	22.84	-0.40	-	300
Dec-27 54.17	6.67	-	-	-	22.18	-0.45	-	450
Dec-27 56.11	7.65	-	-	-	21.86	-0.49	-	450
Jun-28 43.10	3.37	-	-	-	25.48	-0.23	-	25
Jun-28 44.08	3.64	-	-	-	25.20	-0.24	-	25
Jun-28 45.06	3.91	-	-	-	24.92	-0.26	-	25
Jun-28 47.99	4.90	-	-	-	24.07	-0.31	-	25
Dec-29 43.51	4.72	-	-	-	25.08	-0.24	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.80	7.53	-	-	-	25.92	1.00	-	2
Dec-25 47.75	6.58	-	-	-	25.16	1.00	-	7
Dec-25 49.44	4.89	-	-	-	23.80	0.99	-	10
Dec-25 51.56	2.84	-	-	-	22.09	0.92	-	2
Dec-25 55.39	0.30	0.22	0.22	0.22	19.56	0.28	8	-
Dec-25 57.30	0.03	-	-	-	18.97	0.05	-	7
Mar-26 40.63	14.04	-	-	-	32.72	0.96	-	2
Mar-26 50.31	5.51	-	-	-	26.24	0.74	-	150
Mar-26 59.99	0.82	-	-	-	22.35	0.23	-	150
Jun-26 41.60	12.94	-	-	-	31.95	0.88	-	2
Jun-26 52.25	4.82	-	-	-	25.68	0.60	-	30
Sep-26 54.17	4.62	-	-	-	24.42	0.54	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 37.57	-	-	-	-	34.99	-	-	10
Dec-25 42.97	-	-	-	-	30.65	-	-	332
Dec-25 43.93	-	-	-	-	29.88	-	-	2
Dec-25 46.80	-	-	-	-	27.57	-	-	2
Dec-25 47.75	-	-	-	-	26.81	-	-	15
Dec-25 53.48	0.44	-	-	-	22.20	-0.33	-	1
Jan-26 43.54	-	-	-	-	25.75	-	-	223
Mar-26 42.57	0.21	-	-	-	30.63	-0.05	-	20
Jun-26 48.38	1.66	-	-	-	25.77	-0.25	-	10
Jun-26 50.31	2.17	-	-	-	24.63	-0.31	-	4
Sep-26 41.60	0.91	-	-	-	28.63	-0.12	-	150
Sep-26 42.57	1.04	-	-	-	28.17	-0.14	-	150

	Previous Close	48.66		09/12/25
	INDRA Close	49.60		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.50	31.11	-	-	-	70.72	1.00	-	2
Dec-25 22.00	27.61	-	-	-	67.78	1.00	-	25
Dec-25 23.00	26.61	-	-	-	66.94	1.00	-	66
Dec-25 25.00	24.61	-	-	-	65.26	1.00	-	20
Dec-25 26.00	23.61	-	-	-	64.42	1.00	-	15
Dec-25 28.00	21.62	-	-	-	62.74	1.00	-	10
Dec-25 30.00	19.62	-	-	-	61.06	1.00	-	32
Dec-25 32.00	17.62	-	-	-	59.37	1.00	-	10
Dec-25 33.00	16.62	-	-	-	58.53	1.00	-	10
Dec-25 34.00	15.62	-	-	-	57.69	1.00	-	2
Dec-25 35.00	14.62	14.47	14.47	14.47	56.85	1.00	2	-
Dec-25 38.00	11.62	-	-	-	54.33	1.00	-	500
Dec-25 40.00	9.63	-	-	-	52.65	0.99	-	181
Dec-25 41.00	8.64	-	-	-	51.81	0.99	-	35
Dec-25 42.00	7.66	-	-	-	50.97	0.98	-	210
Dec-25 44.00	5.74	-	-	-	49.29	0.94	-	15
Dec-25 45.00	4.83	-	-	-	48.45	0.90	-	14
Dec-25 46.00	3.97	-	-	-	47.61	0.84	-	27
Dec-25 47.00	3.17	-	-	-	46.77	0.77	-	25
Dec-25 48.00	2.45	-	-	-	45.93	0.68	-	25
Dec-25 50.00	1.30	-	-	-	44.41	0.47	-	10
Dec-25 52.00	0.58	0.55	0.55	0.55	43.53	0.27	1	2,074
Jan-26 44.00	6.27	-	-	-	40.19	0.84	-	1
Jan-26 46.00	4.68	-	-	-	38.80	0.75	-	1
Jan-26 49.00	2.72	2.80	2.80	2.80	36.73	0.57	1	2
Jan-26 52.00	1.37	1.32	1.32	1.32	35.52	0.37	1	1
Mar-26 25.00	24.75	-	-	-	50.83	1.00	-	6
Mar-26 36.00	14.17	-	-	-	44.55	0.93	-	28
Mar-26 38.00	12.38	-	-	-	43.41	0.90	-	4
Mar-26 39.00	11.52	-	-	-	42.84	0.88	-	1,000
Mar-26 40.00	10.67	-	-	-	42.26	0.86	-	500
Mar-26 41.00	9.83	-	-	-	41.69	0.84	-	25
Mar-26 44.00	7.50	-	-	-	39.98	0.76	-	25
Mar-26 44.50	7.16	-	-	-	39.69	0.74	-	30
Mar-26 45.00	6.82	-	-	-	39.41	0.72	-	100
Mar-26 47.00	5.47	-	-	-	38.27	0.65	-	2
Mar-26 50.00	3.79	-	-	-	36.75	0.53	-	3
Mar-26 56.00	1.70	-	-	-	36.35	0.31	-	19
Mar-26 58.00	1.25	-	-	-	36.22	0.24	-	1
Jun-26 23.00	26.89	-	-	-	47.86	0.99	-	117
Jun-26 35.00	15.75	-	-	-	42.86	0.91	-	29
Jun-26 37.00	14.10	-	-	-	42.03	0.87	-	7
Jun-26 38.00	13.27	-	-	-	41.61	0.86	-	8
Jun-26 42.00	10.21	-	-	-	39.95	0.78	-	8
Jun-26 44.00	8.87	-	-	-	39.11	0.73	-	20
Jun-26 47.00	6.99	-	-	-	37.86	0.64	-	204
Jun-26 56.00	2.97	-	-	-	35.19	0.38	-	5
Jun-26 58.00	2.36	-	-	-	34.69	0.33	-	25
Sep-26 39.00	13.09	-	-	-	39.47	0.82	-	1
Sep-26 50.00	6.32	-	-	-	36.08	0.57	-	10
Sep-26 58.00	3.45	-	-	-	35.33	0.38	-	1
Dec-26 30.00	20.72	-	-	-	40.70	0.93	-	25
Dec-26 31.00	19.85	-	-	-	40.44	0.92	-	25
Dec-26 32.00	19.04	-	-	-	40.18	0.91	-	25
Dec-26 35.00	16.62	-	-	-	39.42	0.87	-	26
Dec-26 40.00	12.99	-	-	-	38.14	0.79	-	6
Dec-26 42.00	11.71	-	-	-	37.63	0.75	-	1
Dec-26 44.00	10.42	-	-	-	37.12	0.71	-	5
Dec-26 45.00	9.84	-	-	-	36.86	0.69	-	1
Dec-26 47.00	8.76	-	-	-	36.35	0.64	-	4
Dec-26 50.00	7.22	-	-	-	35.68	0.58	-	1
Dec-26 58.00	4.42	-	-	-	35.46	0.42	-	5
Dec-26 60.00	3.83	-	-	-	35.41	0.38	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.00	-	-	-	-	73.80	-	-	2
Dec-25 14.50	-	-	-	-	73.38	-	-	64
Dec-25 15.50	-	-	-	-	72.54	-	-	10
Dec-25 16.00	-	-	-	-	72.12	-	-	3
Dec-25 16.50	-	-	-	-	71.70	-	-	3
Dec-25 17.00	-	-	-	-	71.28	-	-	10
Dec-25 18.00	-	-	-	-	70.44	-	-	6
Dec-25 19.00	-	-	-	-	69.60	-	-	15
Dec-25 20.00	-	-	-	-	68.76	-	-	16
Dec-25 21.00	-	-	-	-	67.92	-	-	265
Dec-25 22.00	-	-	-	-	67.08	-	-	44
Dec-25 23.00	-	-	-	-	66.24	-	-	11
Dec-25 24.00	-	-	-	-	65.40	-	-	47
Dec-25 25.00	-	-	-	-	64.56	-	-	47
Dec-25 26.00	-	-	-	-	63.72	-	-	1
Dec-25 27.00	-	-	-	-	62.88	-	-	1
Dec-25 28.00	-	-	-	-	62.04	-	-	25
Dec-25 29.00	-	-	-	-	61.20	-	-	6
Dec-25 30.00	-	-	-	-	60.36	-	-	16
Dec-25 31.00	-	-	-	-	59.52	-	-	15
Dec-25 32.00	-	-	-	-	58.67	-	-	33
Dec-25 33.00	-	-	-	-	57.83	-	-	5,015
Dec-25 34.00	-	-	-	-	56.99	-	-	7
Dec-25 35.00	-	-	-	-	56.15	-	-	25
Dec-25 36.00	-	-	-	-	55.31	-	-	25
Dec-25 37.00	-	-	-	-	54.47	-	-	1
Dec-25 38.00	-	-	-	-	53.63	-	-	76
Dec-25 39.00	-	-	-	-	52.79	-	-	7
Dec-25 39.50	-	-	-	-	52.37	-	-	4
Dec-25 40.00	0.01	-	-	-	51.95	-0.01	-	8
Dec-25 41.00	0.02	-	-	-	51.11	-0.01	-	1
Dec-25 42.00	0.03	-	-	-	50.27	-0.02	-	27
Dec-25 42.50	0.05	-	-	-	49.85	-0.03	-	1
Dec-25 43.00	0.06	0.16	0.16	0.09	49.43	-0.04	5	9
Dec-25 43.50	0.09	-	-	-	49.01	-0.05	-	10
Dec-25 44.50	0.15	-	-	-	48.17	-0.08	-	16
Dec-25 45.00	0.20	-	-	-	47.75	-0.10	-	26
Dec-25 46.00	0.33	0.36	0.36	0.36	46.91	-0.16	1	26
Dec-25 47.00	0.53	-	-	-	46.07	-0.23	-	35
Dec-25 48.00	0.80	-	-	-	45.23	-0.32	-	25
Dec-25 49.00	1.17	1.26	1.26	1.26	44.39	-0.42	10	15
Dec-25 52.00	2.94	-	-	-	42.83	-0.73	-	40
Jan-26 35.00	0.02	-	-	-	45.86	-0.01	-	2
Jan-26 38.00	0.07	-	-	-	43.78	-0.02	-	2
Jan-26 41.00	0.21	0.27	0.27	0.27	41.70	-0.07	10	-
Jan-26 42.00	0.30	-	-	-	41.01	-0.09	-	1
Jan-26 44.00	0.56	-	-	-	39.63	-0.16	-	1
Jan-26 45.00	0.74	-	-	-	38.93	-0.20	-	1
Jan-26 47.00	1.25	-	-	-	37.55	-0.30	-	4
Jan-26 49.00	1.99	-	-	-	36.17	-0.43	-	4
Feb-26 40.00	0.48	-	-	-	41.48	-0.10	-	50
Mar-26 18.00	-	-	-	-	54.32	-	-	20
Mar-26 20.00	-	-	-	-	53.18	-	-	2
Mar-26 21.00	-	-	-	-	52.61	-	-	3
Mar-26 23.00	0.01	-	-	-	51.46	-	-	2
Mar-26 24.00	0.01	-	-	-	50.89	-	-	8
Mar-26 25.00	0.01	-	-	-	50.32	-	-	15
Mar-26 26.00	0.02	-	-	-	49.75	-	-	20
Mar-26 29.00	0.06	-	-	-	48.04	-0.01	-	4
Mar-26 30.00	0.07	-	-	-	47.47	-0.01	-	45
Mar-26 32.00	0.13	-	-	-	46.32	-0.03	-	30
Mar-26 34.00	0.23	-	-	-	45.18	-0.04	-	1
Mar-26 35.00	0.28	-	-	-	44.61	-0.05	-	1
Mar-26 36.00	0.36	-	-	-	44.04	-0.06	-	18
Mar-26 38.00	0.55	-	-	-	42.90	-0.09	-	25
Mar-26 40.00	0.83	-	-	-	41.75	-0.13	-	1
Mar-26 42.00	1.19	-	-	-	40.61	-0.18	-	2
Mar-26 45.00	1.94	-	-	-	38.90	-0.27	-	70
Mar-26 50.00	3.88	-	-	-	36.24	-0.47	-	100
Jun-26 20.00	0.02	-	-	-	48.98	-	-	1
Jun-26 26.00	0.12	-	-	-	46.48	-0.02	-	25
Jun-26 27.00	0.16	-	-	-	46.07	-0.02	-	25
Jun-26 28.00	0.19	-	-	-	45.65	-0.03	-	18
Jun-26 30.00	0.31	0.51	0.51	0.51	44.82	-0.04	6	26
Jun-26 31.00	0.38	-	-	-	44.40	-0.05	-	11
Jun-26 32.00	0.46	-	-	-	43.98	-0.06	-	1
Jun-26 34.00	0.67	-	-	-	43.15	-0.08	-	4
Jun-26 35.00	0.79	-	-	-	42.73	-0.09	-	5
Jun-26 45.00	3.14	-	-	-	38.57	-0.30	-	10
Sep-26 20.00	0.05	-	-	-	45.94	-0.01	-	1
Sep-26 24.00	0.16	-	-	-	44.68	-0.02	-	4
Sep-26 26.00	0.26	-	-	-	44.04	-0.03	-	4
Sep-26 30.00	0.59	-	-	-	42.78	-0.06	-	45
Sep-26 31.00	0.70	-	-	-	42.47	-0.07	-	50
Sep-26 50.00	6.34	-	-	-	36.55	-0.44	-	2
Dec-26 30.00	0.79	-	-	-	40.88	-0.07	-	1
Dec-26 35.00	1.61	-	-	-	39.60	-0.13	-	1
Dec-26 40.00	2.90	-	-	-	38.32	-0.22	-	1
Dec-27 44.00	5.61	-	-	-	33.08	-0.30	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 45.00	5.45	-	-	-	39.49	0.80	-	5
Jan-26 50.00	2.19	-	-	-	36.18	0.50	-	123

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 45.00	0.20	-	-	-	47.75	-0.10	-	2,330

	Previous Close	60.20		09/12/25
	LABORAT. ROVI Close	60.20		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 60.00	1.09	-	-	-	24.20	0.55	-	5
Dec-25 62.00	0.33	0.52	0.52	0.52	23.87	0.24	10	7
Jan-26 60.00	2.03	-	-	-	23.98	0.54	-	10
Jan-26 62.00	1.16	-	-	-	23.67	0.38	-	10
Jan-26 64.00	0.59	-	-	-	23.39	0.23	-	25
Jan-26 66.00	0.27	-	-	-	23.12	0.12	-	7
Feb-26 66.00	0.78	-	-	-	23.97	0.22	-	1
Mar-26 58.00	4.71	-	-	-	26.59	0.65	-	10
Mar-26 62.00	2.64	-	-	-	25.77	0.46	-	3
Mar-26 68.00	0.89	-	-	-	25.07	0.21	-	1
Jun-26 70.00	1.65	-	-	-	26.11	0.26	-	108
Sep-26 56.00	8.14	-	-	-	28.16	0.68	-	1
Sep-26 60.00	5.93	-	-	-	27.54	0.57	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 48.00	-	-	-	-	30.61	-	-	5
Dec-25 49.00	-	-	-	-	30.28	-	-	5
Dec-25 50.00	-	-	-	-	29.95	-	-	5
Dec-25 52.00	-	-	-	-	29.30	-	-	5
Dec-25 54.00	0.01	-	-	-	28.65	-0.01	-	4
Dec-25 56.00	0.07	0.15	0.15	0.15	27.99	-0.06	4	1
Dec-25 58.00	0.31	-	-	-	27.34	-0.20	-	10
Jan-26 60.00	1.82	-	-	-	25.29	-0.46	-	5
Mar-26 50.00	0.48	-	-	-	29.89	-0.10	-	5
Mar-26 52.00	0.76	-	-	-	29.34	-0.15	-	6
Mar-26 60.00	3.19	-	-	-	27.13	-0.45	-	5
Jun-26 50.00	1.13	-	-	-	29.34	-0.15	-	1
Jun-26 56.00	2.76	-	-	-	28.21	-0.31	-	1
Sep-26 54.00	3.24	-	-	-	28.56	-0.30	-	2
Sep-26 60.00	5.87	-	-	-	27.63	-0.46	-	6
Sep-26 64.00	8.22	-	-	-	27.45	-0.57	-	2
Sep-26 66.00	9.56	-	-	-	27.38	-0.62	-	6

	Previous Close	4.03		09/12/25
	MAPFRE Close	4.11		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.40	0.72	-	-	-	32.25	1.00	-	2
Dec-25 3.60	0.52	-	-	-	31.70	1.00	-	780
Dec-25 3.70	0.42	0.39	0.39	0.39	31.42	0.98	35	-
Dec-25 4.00	0.15	-	-	-	30.59	0.72	-	65
Dec-25 4.10	0.09	-	-	-	30.32	0.54	-	79
Dec-25 4.20	0.05	-	-	-	30.08	0.35	-	50
Jan-26 3.90	0.28	-	-	-	26.97	0.75	-	10
Jan-26 4.00	0.21	-	-	-	26.74	0.65	-	6
Jan-26 4.10	0.15	0.13	0.13	0.13	26.50	0.54	15	15
Jan-26 4.20	0.11	-	-	-	26.28	0.43	-	10
Feb-26 4.00	0.26	-	-	-	26.35	0.63	-	3
Mar-26 3.50	0.66	-	-	-	26.94	0.90	-	3
Mar-26 3.60	0.58	-	-	-	26.71	0.85	-	11
Mar-26 3.70	0.50	-	-	-	26.47	0.81	-	13
Mar-26 3.80	0.42	-	-	-	26.24	0.75	-	300
Mar-26 3.90	0.36	-	-	-	26.00	0.69	-	200
Mar-26 4.00	0.30	-	-	-	25.77	0.62	-	67
Mar-26 4.40	0.12	-	-	-	24.92	0.34	-	15
Jun-26 3.50	0.69	-	-	-	23.49	0.88	-	5
Jun-26 3.60	0.61	-	-	-	23.27	0.84	-	15
Jun-26 3.70	0.53	-	-	-	23.06	0.79	-	5
Jun-26 3.80	0.46	-	-	-	22.84	0.74	-	3
Jun-26 4.00	0.33	-	-	-	22.40	0.63	-	21
Jun-26 4.10	0.27	-	-	-	22.18	0.56	-	20
Jun-26 4.50	0.12	-	-	-	21.49	0.32	-	10
Jun-26 4.60	0.09	-	-	-	21.32	0.26	-	2
Sep-26 4.10	0.33	-	-	-	23.41	0.55	-	10
Sep-26 4.30	0.24	-	-	-	23.18	0.45	-	7
Sep-26 4.40	0.21	-	-	-	23.07	0.40	-	3
Sep-26 4.50	0.17	-	-	-	22.95	0.36	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.40	-	-	-	-	28.66	-	-	8
Dec-25 2.50	-	-	-	-	28.39	-	-	13
Dec-25 3.00	-	-	-	-	27.01	-	-	31
Dec-25 3.10	-	-	-	-	26.73	-	-	6
Dec-25 3.20	-	-	-	-	26.46	-	-	3
Dec-25 3.40	-	-	-	-	25.91	-	-	200
Dec-25 3.50	-	-	-	-	25.63	-	-	100
Dec-25 3.70	-	-	-	-	25.08	-	-	21
Dec-25 3.80	-	-	-	-	24.81	-0.02	-	7
Dec-25 3.90	0.01	-	-	-	24.53	-0.09	-	100
Dec-25 4.00	0.02	-	-	-	24.25	-0.23	-	22
Dec-25 4.10	0.06	-	-	-	23.98	-0.45	-	1
Jan-26 3.90	0.04	-	-	-	21.87	-0.21	-	1
Jan-26 4.00	0.06	-	-	-	21.64	-0.32	-	1
Mar-26 2.80	-	-	-	-	23.29	-	-	5
Mar-26 3.10	-	-	-	-	22.58	-0.01	-	6
Mar-26 3.20	-	-	-	-	22.35	-0.01	-	5
Mar-26 3.50	0.01	-	-	-	21.64	-0.06	-	1
Mar-26 4.00	0.12	-	-	-	20.47	-0.36	-	152
Mar-26 4.10	0.16	-	-	-	20.23	-0.45	-	150
Jun-26 2.00	-	-	-	-	22.51	-	-	3
Jun-26 3.00	-	-	-	-	20.33	-0.02	-	15
Jun-26 3.60	0.06	-	-	-	19.01	-0.18	-	5
Jun-26 4.00	0.19	-	-	-	18.14	-0.44	-	101
Jun-26 4.90	0.86	-	-	-	16.55	-0.94	-	5
Sep-26 1.70	-	-	-	-	24.83	-	-	20
Sep-26 3.60	0.12	-	-	-	22.06	-0.24	-	5
Sep-26 3.70	0.15	-	-	-	21.91	-0.29	-	15
Sep-26 3.80	0.19	-	-	-	21.77	-0.33	-	30

	Previous Close	7.28		09/12/25
	MELIA HOTELS Close	7.20		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	1.70	-	-	-	23.26	1.00	-	21
Dec-25 7.25	0.08	-	-	-	22.33	0.43	-	50
Dec-25 8.00	-	-	-	-	21.39	-	-	7
Mar-26 7.50	0.23	-	-	-	22.60	0.40	-	25
Sep-26 8.00	0.33	-	-	-	25.08	0.36	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	-	-	-	-	23.84	-	-	1
Dec-25 6.00	-	-	-	-	23.59	-	-	5
Dec-25 6.75	0.01	-	-	-	23.21	-0.05	-	25
Dec-25 7.00	0.04	-	-	-	23.08	-0.23	-	7
Mar-26 6.75	0.16	-	-	-	23.66	-0.27	-	1
Jun-26 8.00	0.96	-	-	-	22.49	-0.71	-	6

	Previous Close	12.21		09/12/25
	MERLIN Close	12.09		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 12.50	0.04	-	-	-	20.43	0.17	-	1
Dec-25 13.50	-	-	-	-	20.05	-	-	27
Jan-26 13.00	0.05	-	-	-	19.62	0.14	-	2
Mar-26 13.00	0.22	-	-	-	20.19	0.28	-	50
Mar-26 13.50	0.12	-	-	-	20.02	0.17	-	14,900
Mar-26 14.00	0.06	-	-	-	19.86	0.10	-	8
Jun-26 11.00	1.42	-	-	-	22.05	0.78	-	6
Jun-26 13.50	0.24	-	-	-	20.47	0.25	-	25
Jun-26 14.00	0.15	-	-	-	20.35	0.17	-	5,000
Jun-26 14.50	0.09	-	-	-	20.22	0.12	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.75	-	-	-	-	26.61	-	-	1
Dec-25 9.00	-	-	-	-	26.27	-	-	500
Dec-25 9.50	-	-	-	-	25.58	-	-	100
Dec-25 9.75	-	-	-	-	25.24	-	-	25
Dec-25 11.00	-	-	-	-	23.51	-0.01	-	1
Dec-25 12.50	0.45	-	-	-	21.85	-0.82	-	10
Dec-25 13.00	0.91	-	-	-	21.66	-0.99	-	47
Dec-25 13.50	1.41	-	-	-	21.47	-1.00	-	1
Jan-26 12.00	0.28	-	-	-	21.15	-0.43	-	1
Mar-26 11.50	0.27	-	-	-	21.47	-0.30	-	2
Jun-26 8.75	0.02	-	-	-	23.89	-0.03	-	1
Jun-26 11.00	0.33	-	-	-	21.34	-0.27	-	514
Jun-26 12.00	0.71	-	-	-	20.21	-0.48	-	16
Jun-26 13.00	1.33	-	-	-	19.88	-0.69	-	13
Jun-26 14.00	2.14	-	-	-	19.64	-0.85	-	2
Sep-26 10.00	0.21	-	-	-	22.67	-0.15	-	1
Sep-26 12.00	0.86	-	-	-	20.85	-0.46	-	5
Dec-27 12.50	1.85	-	-	-	21.31	-0.53	-	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	-	-	-	-	23.51	-0.01	-	1

	Previous Close	26.42		09/12/25
	NATURGY Close	26.22		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	1.26	-	-	-	19.38	0.94	-	1
Dec-25 26.00	0.44	0.42	0.42	0.42	18.18	0.62	10	25
Dec-25 27.00	0.07	-	-	-	17.51	0.17	-	158
Dec-25 28.00	-	-	-	-	16.99	0.01	-	42
Dec-25 29.00	-	-	-	-	16.47	-	-	247
Dec-25 30.00	-	-	-	-	15.95	-	-	12
Jan-26 27.00	0.54	-	-	-	24.59	0.38	-	26
Jan-26 28.00	0.25	-	-	-	24.07	0.22	-	2
Jan-26 30.00	0.03	-	-	-	23.03	0.04	-	1
Feb-26 27.00	0.86	-	-	-	24.59	0.43	-	1
Mar-26 23.00	3.59	-	-	-	24.64	0.87	-	2
Mar-26 24.00	2.76	-	-	-	23.51	0.79	-	149
Mar-26 25.00	2.01	-	-	-	22.38	0.69	-	3
Mar-26 26.00	1.36	-	-	-	21.25	0.57	-	5
Mar-26 27.00	0.86	-	-	-	20.63	0.43	-	41
Mar-26 28.00	0.52	-	-	-	20.16	0.30	-	30
Mar-26 29.00	0.28	-	-	-	19.69	0.19	-	2
Mar-26 30.00	0.14	-	-	-	19.22	0.11	-	5
Mar-26 32.00	0.02	-	-	-	18.28	0.02	-	2
Jun-26 25.00	2.21	-	-	-	21.59	0.66	-	260
Jun-26 26.00	1.60	-	-	-	20.66	0.56	-	55
Jun-26 27.00	1.12	-	-	-	20.14	0.44	-	750
Jun-26 28.00	0.75	-	-	-	19.74	0.34	-	27
Jun-26 31.00	0.17	-	-	-	18.52	0.11	-	10
Jun-26 32.00	0.09	-	-	-	18.11	0.06	-	1
Sep-26 27.00	1.37	-	-	-	20.90	0.45	-	1,001
Sep-26 29.00	0.72	-	-	-	20.29	0.29	-	28
Dec-26 28.00	1.18	-	-	-	21.15	0.38	-	1
Dec-26 29.00	0.89	-	-	-	20.92	0.31	-	500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	-	-	-	-	29.58	-	-	4
Dec-25 18.50	-	-	-	-	27.79	-	-	1
Dec-25 19.50	-	-	-	-	26.59	-	-	1
Dec-25 20.00	-	-	-	-	25.99	-	-	127
Dec-25 22.00	-	-	-	-	23.60	-	-	2
Dec-25 23.00	-	-	-	-	22.41	-	-	15
Dec-25 24.00	-	-	-	-	21.21	-0.01	-	12
Dec-25 25.00	0.03	-	-	-	20.02	-0.07	-	105
Dec-25 26.00	0.22	-	-	-	18.82	-0.38	-	63
Dec-25 27.00	0.84	-	-	-	18.15	-0.83	-	34
Dec-25 28.00	1.78	-	-	-	17.63	-1.00	-	7
Dec-25 34.00	7.78	-	-	-	14.50	-1.00	-	2
Jan-26 24.00	0.07	-	-	-	21.01	-0.09	-	1
Jan-26 25.00	0.21	-	-	-	19.84	-0.21	-	1
Jan-26 28.00	1.84	-	-	-	17.48	-0.88	-	1
Feb-26 25.00	0.43	-	-	-	20.50	-0.27	-	1
Feb-26 26.00	0.76	0.75	0.75	0.75	19.33	-0.43	1	51
Mar-26 16.50	-	-	-	-	30.70	-	-	1
Mar-26 18.50	0.01	-	-	-	28.43	-0.01	-	3
Mar-26 20.00	0.03	-	-	-	26.74	-0.02	-	246
Mar-26 21.00	0.06	-	-	-	25.61	-0.04	-	118
Mar-26 22.00	0.11	-	-	-	24.47	-0.07	-	1
Mar-26 24.00	0.36	-	-	-	22.21	-0.20	-	505
Mar-26 25.00	0.59	-	-	-	21.08	-0.30	-	6
Mar-26 26.00	0.94	-	-	-	19.95	-0.43	-	50
Mar-26 27.00	1.44	-	-	-	19.33	-0.58	-	12
Jun-26 18.50	0.06	-	-	-	26.01	-0.03	-	1
Jun-26 21.00	0.21	-	-	-	23.69	-0.09	-	50
Jun-26 22.00	0.33	-	-	-	22.77	-0.14	-	10
Jun-26 24.00	0.74	-	-	-	20.91	-0.28	-	5
Jun-26 25.00	1.05	-	-	-	19.98	-0.37	-	27
Jun-26 26.00	1.46	-	-	-	19.05	-0.48	-	13
Jun-26 27.00	2.01	-	-	-	18.53	-0.60	-	10
Sep-26 19.00	0.19	-	-	-	24.51	-0.07	-	25
Sep-26 19.50	0.24	-	-	-	24.13	-0.09	-	25
Sep-26 20.00	0.29	-	-	-	23.74	-0.10	-	25
Sep-26 21.00	0.42	-	-	-	22.98	-0.15	-	25
Sep-26 22.00	0.61	-	-	-	22.22	-0.20	-	25
Sep-26 23.00	0.85	-	-	-	21.46	-0.26	-	25
Sep-26 24.00	1.15	-	-	-	20.69	-0.34	-	2
Sep-26 27.00	2.59	-	-	-	18.76	-0.61	-	1
Dec-26 24.00	1.52	-	-	-	20.53	-0.38	-	25
Mar-27 26.00	2.60	-	-	-	19.17	-0.53	-	190
Sep-27 26.00	3.34	-	-	-	18.99	-0.55	-	95

	Previous Close	0.37		09/12/25
	OBRASCON HUARTE Close	0.37		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.30	0.07	-	-	-	47.09	1.00	-	10
Dec-25 0.35	0.03	-	-	-	46.87	0.80	-	15
Dec-25 0.48	-	-	-	-	36.48	-	-	100
Feb-26 0.35	0.04	-	-	-	46.67	0.66	-	10
Mar-26 0.39	0.03	-	-	-	45.15	0.48	-	50
Sep-26 0.25	0.14	-	-	-	44.09	0.90	-	45

	Previous Close	75.85		09/12/25
	PHARMA MAR Close	74.65		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 74.00	2.92	-	-	-	51.70	0.56	-	4
Dec-25 76.00	1.95	-	-	-	50.81	0.44	-	1
Dec-25 78.00	1.22	-	-	-	50.00	0.32	-	1
Dec-25 80.00	0.70	-	-	-	49.19	0.21	-	1
Dec-25 82.00	0.38	-	-	-	48.37	0.13	-	2
Dec-25 88.00	0.04	-	-	-	45.94	0.02	-	1
Dec-25 92.00	-	-	-	-	44.31	-	-	2
Dec-25 94.00	-	-	-	-	43.50	-	-	1
Dec-25 96.00	-	-	-	-	42.68	-	-	2
Dec-25 98.00	-	-	-	-	41.87	-	-	1
Dec-25 100.00	-	-	-	-	41.06	-	-	1
Mar-26 76.00	8.39	-	-	-	55.84	0.54	-	1
Mar-26 78.00	7.56	-	-	-	55.55	0.51	-	2
Mar-26 80.00	6.73	-	-	-	55.25	0.47	-	2
Mar-26 82.00	5.99	-	-	-	54.96	0.44	-	1
Mar-26 100.00	1.85	-	-	-	52.30	0.18	-	1
Jun-26 64.00	18.47	-	-	-	60.05	0.72	-	1
Jun-26 68.00	16.12	-	-	-	58.87	0.68	-	1
Jun-26 70.00	15.06	-	-	-	58.28	0.65	-	1
Jun-26 72.00	13.98	-	-	-	57.69	0.63	-	1
Jun-26 76.00	12.04	-	-	-	56.85	0.58	-	1
Jun-26 100.00	5.05	-	-	-	55.78	0.31	-	1
Jun-26 120.00	2.26	-	-	-	54.88	0.17	-	1
Sep-26 34.00	41.88	-	-	-	64.67	0.96	-	1
Sep-26 78.00	13.23	-	-	-	55.19	0.57	-	1
Sep-26 92.00	8.88	-	-	-	55.00	0.43	-	1
Sep-26 120.00	3.95	-	-	-	54.62	0.23	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	-	-	-	-	80.31	-	-	45
Dec-25 22.00	-	-	-	-	79.79	-	-	45
Dec-25 23.00	-	-	-	-	79.26	-	-	15
Dec-25 24.00	-	-	-	-	78.74	-	-	20
Dec-25 25.00	-	-	-	-	78.22	-	-	10
Dec-25 26.00	-	-	-	-	77.70	-	-	15
Dec-25 74.00	2.28	-	-	-	52.62	-0.44	-	1
Dec-25 78.00	4.57	-	-	-	50.92	-0.68	-	4
Dec-25 82.00	7.72	-	-	-	49.29	-0.87	-	1
Dec-25 84.00	9.52	-	-	-	48.48	-0.92	-	3
Jan-26 70.00	3.13	-	-	-	55.16	-0.32	-	1
Mar-26 27.00	0.03	-	-	-	77.48	-	-	5
Mar-26 76.00	9.38	-	-	-	56.00	-0.46	-	3
Mar-26 80.00	11.71	-	-	-	55.41	-0.53	-	1
Mar-26 110.00	35.84	-	-	-	50.99	-0.91	-	1
Jun-26 76.00	12.98	-	-	-	58.26	-0.43	-	1
Jun-26 78.00	14.21	-	-	-	58.17	-0.45	-	1
Sep-26 54.00	5.59	-	-	-	61.44	-0.19	-	1
Sep-26 74.00	14.12	-	-	-	56.80	-0.39	-	2
Sep-26 78.00	16.60	-	-	-	56.61	-0.43	-	1
Sep-26 80.00	17.86	-	-	-	56.58	-0.45	-	1
Sep-26 88.00	23.21	-	-	-	56.47	-0.53	-	3
Sep-26 92.00	26.12	-	-	-	56.42	-0.57	-	1

	Previous Close	14.77		09/12/25
	PUIG Close	14.69		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	4.70	-	-	-	34.72	1.00	-	1
Dec-25 12.50	2.20	-	-	-	31.26	1.00	-	4
Dec-25 14.00	0.76	-	-	-	29.19	0.85	-	6
Dec-25 14.50	0.39	-	-	-	28.49	0.62	-	30
Dec-25 15.00	0.15	-	-	-	28.05	0.34	-	270
Dec-25 19.00	-	-	-	-	25.69	-	-	1
Feb-26 15.00	0.64	-	-	-	28.34	0.47	-	5
Mar-26 11.00	3.83	-	-	-	38.30	0.94	-	3
Mar-26 11.50	3.38	-	-	-	37.73	0.91	-	1
Mar-26 14.50	1.20	-	-	-	34.33	0.58	-	70
Mar-26 15.00	0.96	-	-	-	34.00	0.50	-	2
Mar-26 15.50	0.75	-	-	-	33.82	0.43	-	10
Mar-26 16.00	0.58	-	-	-	33.63	0.36	-	3
Mar-26 16.50	0.45	-	-	-	33.45	0.30	-	2
Mar-26 19.00	0.09	-	-	-	32.55	0.08	-	1
Jun-26 13.00	2.43	-	-	-	35.10	0.75	-	17
Jun-26 14.00	1.81	-	-	-	34.42	0.64	-	14
Jun-26 15.00	1.31	-	-	-	33.90	0.53	-	1
Jun-26 16.00	0.93	-	-	-	33.74	0.42	-	12
Jun-26 17.00	0.64	-	-	-	33.58	0.32	-	10
Jun-26 17.50	0.52	-	-	-	33.50	0.28	-	112
Sep-26 11.00	4.02	-	-	-	35.04	0.89	-	1
Sep-26 14.50	1.72	-	-	-	33.21	0.58	-	3
Sep-26 15.50	1.29	-	-	-	33.05	0.48	-	10
Jun-27 15.50	1.59	-	-	-	28.25	0.51	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	-	-	-	-	31.45	-	-	2
Dec-25 12.00	-	-	-	-	30.75	-	-	305
Dec-25 12.50	-	-	-	-	30.06	-	-	30
Dec-25 13.00	-	-	-	-	29.37	-0.01	-	1,546
Dec-25 13.50	0.01	-	-	-	28.68	-0.03	-	956
Dec-25 14.00	0.05	-	-	-	27.99	-0.14	-	389
Dec-25 14.50	0.18	-	-	-	27.29	-0.37	-	3
Dec-25 15.00	0.44	-	-	-	26.85	-0.67	-	5
Dec-25 15.50	0.84	-	-	-	26.55	-0.89	-	55
Dec-25 16.00	1.31	-	-	-	26.26	-0.98	-	16
Jan-26 13.50	0.12	-	-	-	27.89	-0.16	-	1
Jan-26 15.00	0.66	-	-	-	26.15	-0.58	-	5
Feb-26 13.00	0.16	-	-	-	29.12	-0.15	-	1
Feb-26 15.00	0.85	-	-	-	26.76	-0.54	-	5
Mar-26 11.50	0.10	-	-	-	35.01	-0.07	-	1
Mar-26 12.00	0.15	-	-	-	34.44	-0.11	-	1
Mar-26 12.50	0.23	-	-	-	33.87	-0.15	-	1
Mar-26 13.00	0.34	-	-	-	33.31	-0.21	-	13
Mar-26 13.50	0.47	-	-	-	32.74	-0.27	-	146
Mar-26 14.00	0.63	-	-	-	32.17	-0.35	-	213
Mar-26 14.50	0.85	-	-	-	31.61	-0.43	-	39
Mar-26 15.00	1.11	-	-	-	31.28	-0.51	-	20
Mar-26 15.50	1.40	-	-	-	31.10	-0.59	-	5
Mar-26 16.00	1.74	-	-	-	30.91	-0.67	-	4
Mar-26 16.50	2.11	-	-	-	30.73	-0.73	-	6
Jun-26 11.50	0.30	-	-	-	33.49	-0.15	-	3
Jun-26 12.00	0.41	-	-	-	33.15	-0.19	-	2,168
Jun-26 13.00	0.70	-	-	-	32.47	-0.29	-	26
Jun-26 13.50	0.89	-	-	-	32.13	-0.35	-	529
Jun-26 14.00	1.11	-	-	-	31.79	-0.40	-	7
Jun-26 14.50	1.35	-	-	-	31.45	-0.46	-	140
Jun-26 15.00	1.63	-	-	-	31.27	-0.52	-	40
Jun-26 16.00	2.29	-	-	-	31.11	-0.64	-	100
Jun-26 16.50	2.65	-	-	-	31.03	-0.69	-	1
Sep-26 12.00	0.58	-	-	-	32.48	-0.21	-	5
Sep-26 12.50	0.74	-	-	-	32.22	-0.26	-	5
Sep-26 13.00	0.91	-	-	-	31.96	-0.30	-	1
Sep-26 13.50	1.12	-	-	-	31.70	-0.35	-	1
Dec-26 12.50	0.81	-	-	-	30.17	-0.26	-	5
Dec-26 13.00	0.98	-	-	-	29.97	-0.30	-	1
Mar-27 16.00	2.69	-	-	-	28.07	-0.57	-	15
Jun-27 16.00	2.93	-	-	-	27.27	-0.57	-	311
Jun-27 21.00	6.88	-	-	-	27.04	-0.84	-	20

	Previous Close	15.13		09/12/25
	REDEIA Close	15.05		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	4.06	-	-	-	18.91	1.00	1	-
Dec-25 15.50	0.03	-	-	-	16.81	0.15	-	12
Dec-25 16.00	-	-	-	-	16.77	0.01	-	45
Dec-25 16.50	-	-	-	-	16.72	-	-	3
Dec-25 17.00	-	-	-	-	16.68	-	-	48
Dec-25 17.50	-	-	-	-	16.63	-	-	23
Dec-25 18.00	-	-	-	-	16.59	-	-	17
Dec-25 18.50	-	-	-	-	16.54	-	-	2
Dec-25 19.50	-	-	-	-	16.46	-	-	1
Dec-25 20.00	-	-	-	-	16.41	-	-	1
Jan-26 15.00	0.31	-	-	-	16.04	0.55	-	4
Jan-26 15.50	0.12	-	-	-	15.97	0.27	-	1
Feb-26 15.50	0.21	0.31	0.31	0.31	16.10	0.32	1	1
Feb-26 16.00	0.10	-	-	-	16.06	0.17	-	24
Mar-26 16.00	0.14	-	-	-	15.62	0.21	-	3
Mar-26 16.50	0.07	-	-	-	15.57	0.12	-	50
Mar-26 17.00	0.03	-	-	-	15.53	0.06	-	2
Mar-26 17.50	0.01	-	-	-	15.48	0.03	-	8
Mar-26 18.00	-	-	-	-	15.44	0.01	-	2
Mar-26 18.50	-	-	-	-	15.39	-	-	10
Mar-26 19.50	-	-	-	-	15.31	-	-	2
Mar-26 20.00	-	-	-	-	15.26	-	-	1
Jun-26 15.50	0.44	-	-	-	14.82	0.40	-	105
Jun-26 16.50	0.17	-	-	-	14.71	0.20	-	60
Jun-26 17.50	0.06	-	-	-	14.60	0.08	-	2
Jun-26 18.00	0.03	-	-	-	14.54	0.05	-	10
Jun-26 18.50	0.02	-	-	-	14.49	0.03	-	1
Jun-26 19.00	0.01	-	-	-	14.43	0.01	-	10
Jun-26 20.00	-	-	-	-	14.32	-	-	10
Sep-26 16.00	0.33	-	-	-	15.23	0.31	-	62
Sep-26 17.00	0.14	-	-	-	15.12	0.15	-	9
Mar-27 17.50	0.20	-	-	-	15.70	0.16	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.00	-	-	-	-	17.59	-0.01	-	4
Dec-25 14.50	0.02	-	-	-	17.34	-0.09	-	51
Dec-25 15.00	0.14	0.12	0.12	0.12	17.09	-0.44	1	72
Dec-25 15.50	0.48	-	-	-	17.02	-0.85	-	16
Dec-25 16.00	0.95	0.84	0.84	0.84	16.98	-1.00	10	624
Dec-25 16.50	1.45	-	-	-	16.93	-1.00	-	23
Dec-25 17.00	1.95	-	-	-	16.89	-1.00	-	3
Dec-25 18.00	2.95	-	-	-	16.80	-1.00	-	1
Jan-26 14.50	0.16	-	-	-	16.43	-0.31	-	11
Jan-26 15.00	0.38	0.30	0.30	0.30	16.18	-0.55	2	65
Jan-26 15.50	0.72	-	-	-	16.11	-0.78	-	2
Jan-26 16.00	1.15	-	-	-	16.07	-0.92	-	1
Feb-26 14.00	0.13	-	-	-	16.99	-0.20	-	1
Feb-26 14.50	0.27	-	-	-	16.74	-0.35	-	6
Feb-26 15.00	0.50	-	-	-	16.49	-0.53	-	1
Feb-26 15.50	0.81	0.53	0.53	0.53	16.42	-0.70	1	1
Mar-26 13.50	0.08	-	-	-	16.51	-0.12	-	1
Mar-26 14.00	0.17	-	-	-	16.30	-0.22	-	1
Mar-26 14.50	0.31	0.28	0.28	0.28	16.09	-0.35	1	5
Mar-26 15.00	0.54	-	-	-	15.88	-0.51	-	7
Mar-26 15.50	0.85	-	-	-	15.82	-0.67	-	6
Mar-26 16.00	1.23	-	-	-	15.78	-0.81	-	25
Mar-26 16.50	1.67	-	-	-	15.73	-0.90	-	5
Mar-26 17.00	2.14	-	-	-	15.69	-0.96	-	2
Mar-26 18.00	3.12	-	-	-	15.60	-1.00	-	10
Mar-26 20.00	5.12	-	-	-	15.42	-1.00	-	4
Jun-26 14.00	0.26	-	-	-	15.23	-0.25	-	2
Jun-26 14.50	0.43	-	-	-	15.03	-0.37	-	64
Jun-26 15.00	0.66	0.62	0.62	0.62	14.83	-0.49	1	5
Jun-26 15.50	0.95	-	-	-	14.76	-0.62	-	104
Jun-26 16.00	1.30	-	-	-	14.70	-0.74	-	56
Jun-26 16.50	1.71	-	-	-	14.65	-0.84	-	11
Jun-26 17.00	2.16	-	-	-	14.59	-0.92	-	1
Sep-26 13.00	0.21	-	-	-	14.77	-0.19	-	6
Sep-26 13.50	0.34	-	-	-	14.59	-0.28	-	7
Sep-26 14.00	0.52	-	-	-	14.41	-0.38	-	18
Sep-26 14.50	0.75	-	-	-	14.23	-0.49	-	3
Sep-26 15.00	1.03	-	-	-	14.06	-0.60	-	2
Sep-26 15.50	1.37	-	-	-	13.99	-0.70	-	2
Sep-26 16.00	1.76	-	-	-	13.93	-0.79	-	34
Sep-26 16.50	2.18	-	-	-	13.88	-0.86	-	1
Sep-26 19.00	4.53	-	-	-	13.60	-0.99	-	1
Dec-26 15.00	1.11	-	-	-	14.19	-0.58	-	4
Dec-26 18.00	3.58	-	-	-	13.98	-0.95	-	1
Mar-27 17.00	2.76	-	-	-	14.23	-0.84	-	1
Jun-27 14.50	1.06	-	-	-	14.73	-0.48	-	4
Jun-27 15.50	1.66	-	-	-	14.61	-0.63	-	12
Dec-27 19.00	5.01	-	-	-	14.98	-0.92	-	2
Dec-28 13.00	1.17	-	-	-	15.85	-0.40	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	1.44	-	-	-	16.93	-1.00	-	5
Dec-25 18.00	2.94	-	-	-	16.80	-1.00	-	4
Mar-26 15.50	0.84	-	-	-	15.82	-0.65	-	2
Sep-26 14.00	0.50	-	-	-	14.41	-0.37	-	1
Sep-26 15.00	1.01	-	-	-	14.06	-0.58	-	1
Sep-26 18.00	3.50	-	-	-	13.71	-0.94	-	10

	Previous Close	16.27		09/12/25
	REPSOL Close	16.28		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w2 16.50	0.06	-	-	-	24.99	0.28	-	10
Dec-25 7.00	9.28	-	-	-	50.60	1.00	-	4
Dec-25 8.00	8.28	-	-	-	47.75	1.00	1	18
Dec-25 9.00	7.28	-	-	-	44.90	1.00	-	1
Dec-25 10.50	5.78	-	-	-	40.63	1.00	-	2
Dec-25 11.50	4.78	-	-	-	37.78	1.00	-	204
Dec-25 12.00	4.28	-	-	-	36.36	1.00	-	21,173
Dec-25 12.50	3.78	3.84	3.84	3.84	34.94	1.00	80	306
Dec-25 13.00	3.28	3.37	3.37	3.37	33.51	1.00	3	17,400
Dec-25 13.50	2.78	-	-	-	32.09	1.00	-	95
Dec-25 14.00	2.28	2.30	2.30	2.30	30.67	1.00	4	6,175
Dec-25 14.50	1.78	-	-	-	29.24	0.99	-	287
Dec-25 15.00	1.29	-	-	-	27.82	0.96	-	279
Dec-25 15.50	0.83	-	-	-	26.40	0.88	-	332
Dec-25 16.00	0.43	-	-	-	24.97	0.67	-	5,100
Dec-25 16.50	0.17	0.16	0.19	0.16	24.00	0.38	2	140
Dec-25 17.00	0.04	-	-	-	23.57	0.14	-	480
Dec-25 17.50	0.01	-	-	-	23.14	0.03	-	82
Dec-25 18.00	-	-	-	-	22.71	-	-	65
Dec-25 18.50	-	-	-	-	22.28	-	-	2
Dec-25 19.00	-	-	-	-	21.85	-	-	5
Jan-26 13.00	3.30	-	-	-	30.55	1.00	-	2
Jan-26 14.00	2.32	-	-	-	27.89	0.97	-	365
Jan-26 15.00	1.38	-	-	-	25.22	0.88	-	8
Jan-26 15.50	0.96	-	-	-	23.89	0.77	-	200
Jan-26 16.00	0.60	-	-	-	22.56	0.62	-	164
Jan-26 16.50	0.33	-	-	-	21.66	0.44	-	255
Jan-26 17.00	0.16	-	-	-	21.28	0.26	-	275
Jan-26 17.50	0.06	-	-	-	20.90	0.13	-	4
Jan-26 18.00	0.02	-	-	-	20.52	0.05	-	3
Jan-26 18.50	0.01	-	-	-	20.14	0.02	-	5
Jan-26 19.00	-	-	-	-	19.76	-	-	3
Feb-26 18.00	0.08	-	-	-	21.63	0.11	-	2
Mar-26 7.00	9.29	-	-	-	46.91	1.00	-	2
Mar-26 10.00	6.29	-	-	-	39.66	1.00	-	5
Mar-26 11.00	5.29	-	-	-	37.24	1.00	-	3
Mar-26 12.00	4.30	-	-	-	34.82	1.00	-	14
Mar-26 12.50	3.80	-	-	-	33.61	0.99	-	150
Mar-26 13.00	3.31	-	-	-	32.41	0.98	-	289
Mar-26 13.50	2.83	-	-	-	31.20	0.95	-	165
Mar-26 14.00	2.37	-	-	-	29.99	0.91	-	625
Mar-26 14.50	1.92	-	-	-	28.78	0.86	-	100
Mar-26 15.00	1.51	-	-	-	27.57	0.78	-	110
Mar-26 15.50	1.15	-	-	-	26.36	0.68	-	625
Mar-26 16.00	0.82	0.78	0.78	0.78	25.15	0.56	61	482
Mar-26 16.50	0.57	-	-	-	24.29	0.44	-	486
Mar-26 17.00	0.38	-	-	-	23.84	0.33	-	66
Mar-26 17.50	0.25	-	-	-	23.39	0.24	-	10
Mar-26 18.00	0.16	-	-	-	22.94	0.16	-	160
Jun-26 9.00	7.29	-	-	-	37.33	1.00	-	2
Jun-26 10.00	6.29	-	-	-	35.47	1.00	-	2
Jun-26 11.00	5.29	-	-	-	33.60	1.00	-	90
Jun-26 12.00	4.30	-	-	-	31.74	0.99	-	100
Jun-26 12.50	3.82	-	-	-	30.81	0.96	-	19
Jun-26 13.00	3.35	-	-	-	29.87	0.94	-	377
Jun-26 14.00	2.47	-	-	-	28.01	0.83	-	3,116
Jun-26 14.50	2.08	-	-	-	27.08	0.76	-	30
Jun-26 15.00	1.71	-	-	-	26.15	0.69	-	69
Jun-26 15.50	1.38	-	-	-	25.21	0.61	-	123
Jun-26 16.00	1.09	-	-	-	24.28	0.53	-	200
Jun-26 16.50	0.85	-	-	-	23.68	0.46	-	110
Jun-26 17.50	0.51	-	-	-	23.29	0.32	-	10
Jun-26 18.00	0.39	-	-	-	23.10	0.26	-	400
Jun-26 19.00	0.21	-	-	-	22.71	0.16	-	60
Sep-26 7.00	9.29	-	-	-	41.29	1.00	-	1
Sep-26 10.00	6.29	-	-	-	36.19	1.00	-	2
Sep-26 11.50	4.81	-	-	-	33.64	0.99	-	15
Sep-26 12.00	4.32	-	-	-	32.79	0.97	-	25
Sep-26 12.50	3.85	3.96	3.96	3.96	31.94	0.94	3	10
Sep-26 13.00	3.40	-	-	-	31.09	0.90	-	28
Sep-26 14.00	2.58	-	-	-	29.39	0.79	-	56
Sep-26 14.50	2.20	-	-	-	28.54	0.73	-	10
Sep-26 15.00	1.87	-	-	-	27.69	0.66	-	374
Sep-26 15.50	1.55	-	-	-	26.84	0.60	-	52
Sep-26 16.00	1.28	-	-	-	25.99	0.53	-	30
Sep-26 16.50	1.04	-	-	-	25.40	0.47	-	4
Sep-26 17.00	0.85	-	-	-	25.12	0.41	-	55
Sep-26 17.50	0.68	-	-	-	24.84	0.35	-	8
Sep-26 18.00	0.55	-	-	-	24.57	0.30	-	120
Sep-26 18.50	0.43	-	-	-	24.29	0.25	-	100
Sep-26 19.00	0.34	-	-	-	24.01	0.21	-	1
Sep-26 21.00	0.11	-	-	-	22.91	0.08	-	10
Dec-26 7.00	9.29	-	-	-	39.18	1.00	-	1
Dec-26 10.00	6.29	-	-	-	34.81	1.00	-	208
Dec-26 10.50	5.79	-	-	-	34.09	1.00	-	10
Dec-26 11.00	5.30	-	-	-	33.36	0.99	-	7,513
Dec-26 11.50	4.81	-	-	-	32.63	0.98	-	40
Dec-26 12.00	4.33	-	-	-	31.91	0.96	-	192
Dec-26 12.50	3.88	-	-	-	31.18	0.92	-	25
Dec-26 13.00	3.44	-	-	-	30.45	0.87	-	50
Dec-26 13.50	3.05	-	-	-	29.73	0.81	-	100
Dec-26 14.00	2.66	-	-	-	29.00	0.75	-	19,223
Dec-26 14.50	2.33	-	-	-	28.27	0.69	-	1
Dec-26 15.00	2.00	-	-	-	27.54	0.64	-	2
Dec-26 15.50	1.72	-	-	-	26.82	0.58	-	3,050
Dec-26 16.00	1.45	-	-	-	26.09	0.53	-	2,065
Dec-26 16.50	1.22	-	-	-	25.58	0.48	-	1
Dec-26 17.00	1.04	-	-	-	25.33	0.43	-	76
Dec-26 17.50	0.86	-	-	-	25.09	0.38	-	50
Dec-26 18.00	0.72	-	-	-	24.84	0.33	-	71
Dec-26 19.00	0.49	-	-	-	24.35	0.25	-	6
Mar-27 8.50	7.79	-	-	-	36.26	1.00	-	1
Mar-27 11.50	4.81	-	-	-	32.27	0.98	-	50
Mar-27 13.00	3.45	-	-	-	30.27	0.86	-	22
Mar-27 13.50	3.05	-	-	-	29.60	0.80	-	25
Mar-27 14.00	2.70	-	-	-	28.94	0.74	-	350
Mar-27 14.50	2.36	-	-	-	28.27	0.68	-	5
Mar-27 15.50	1.78	-	-	-	26.94	0.58	-	5
Mar-27 16.50	1.29	-	-	-	25.80	0.48	-	25
Mar-27 18.00	0.80	-	-	-	25.10	0.34	-	1
Mar-27 18.50	0.67	-	-	-	24.86	0.30	-	5
Mar-27 19.00	0.56	-	-	-	24.63	0.26	-	5
Mar-27 19.50	0.47	-	-	-	24.39	0.23	-	5
Jun-27 10.00	6.29	-	-	-	33.78	1.00	-	15
Jun-27 10.50	5.79	-	-	-	33.16	1.00	-	15
Jun-27 11.00	5.30	-	-	-	32.53	0.99	-	101
Jun-27 11.50	4.82	-	-	-	31.91	0.97	-	75
Jun-27 12.00	4.35	-	-	-	31.28	0.94	-	300
Jun-27 12.50	3.92	-	-	-	30.66	0.89	-	50
Jun-27 13.00	3.51	-	-	-	30.03	0.83	-	117
Jun-27 13.50	3.13	-	-	-	29.41	0.78	-	27
Jun-27 14.00	2.79	-	-	-	28.78	0.72	-	25
Jun-27 14.50	2.47	-	-	-	28.16	0.67	-	5,050
Jun-27 15.00	2.17	-	-	-	27.53	0.62	-	110
Jun-27 15.50	1.91	-	-	-	26.91	0.58	-	50
Jun-27 16.50	1.43	-	-	-	25.83	0.48	-	30
Jun-27 17.00	1.25	-	-	-	25.58	0.44	-	1,020
Jun-27 17.50	1.07	-	-	-	25.34	0.40	-	25
Sep-27 12.50	3.88	-	-	-	30.70	0.89	-	50
Sep-27 13.00	3.51	-	-	-	30.11	0.83	-	50
Sep-27 18.00	0.98	-	-	-	25.51	0.37	-	3,000
Sep-27 18.50	0.86	-	-	-	25.29	0.33	-	3,000
Sep-27 21.00	0.39	-	-	-	24.16	0.18	-	5
Dec-27 10.50	5.79	-	-	-	32.86	1.00	-	19
Dec-27 11.00	5.29	5.40	5.40	5.40	32.32	1.00	1	10,002
Dec-27 11.50	4.82	-	-	-	31.77	0.97	-	16
Dec-27 12.00	4.37	-	-	-	31.23	0.92	-	4
Dec-27 12.50	3.94	-	-	-	30.69	0.87	-	50
Dec-27 13.00	3.57	-	-	-	30.15	0.81	-	30
Dec-27 14.00	2.89	-	-	-	29.06	0.70	-	5,150
Dec-27 14.50	2.59	-	-	-	28.52	0.66	-	2,100
Dec-27 15.00	2.32	-	-	-	27.97	0.62	-	150
Dec-27 15.50	2.05	-	-	-	27.43	0.57	-	100
Dec-27 16.50	1.61	-	-	-	26.50	0.49	-	1,614
Dec-27 17.00	1.43	-	-	-	26.29	0.45	-	35
Dec-27 17.50	1.26	-	-	-	26.09	0.41	-	1
Mar-28 16.50	1.65	-	-	-	26.73	0.49	-	1
Dec-28 10.00	6.29	-	-	-	33.85	1.00	-	10,000
Dec-28 16.00	2.23	-	-	-	29.42	0.54	-	2,000
Dec-29 10.00	6.29	-	-	-	33.78	1.00	-	210
Dec-29 11.50	4.86	-	-	-	32.95	0.95	-	1
Dec-29 12.00	4.46	-	-	-	32.67	0.87	-	1
Dec-29 12.50	4.09	-	-	-	32.40	0.79	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w2 15.00	-	-	-	-	30.45	-	-	2
Dec-25 7.00	-	-	-	-	50.73	-	-	765
Dec-25 7.75	-	-	-	-	48.59	-	-	10
Dec-25 8.00	-	-	-	-	47.88	-	-	66
Dec-25 8.50	-	-	-	-	46.45	-	-	43
Dec-25 9.00	-	-	-	-	45.03	-	-	157
Dec-25 9.25	-	-	-	-	44.32	-	-	204
Dec-25 9.50	-	-	-	-	43.61	-	-	30
Dec-25 9.75	-	-	-	-	42.90	-	-	822
Dec-25 10.00	-	-	-	-	42.18	-	-	10,653
Dec-25 10.50	-	-	-	-	40.76	-	-	22,551
Dec-25 11.00	-	-	-	-	39.34	-	-	41,984
Dec-25 11.50	-	-	-	-	37.91	-	-	5,268
Dec-25 12.00	-	-	-	-	36.49	-	-	13,774
Dec-25 12.50	-	-	-	-	35.07	-	-	15,209
Dec-25 13.00	-	-	-	-	33.64	-	-	549
Dec-25 13.50	-	-	-	-	32.22	-	-	5,159
Dec-25 14.00	-	-	-	-	30.80	-	-	56
Dec-25 14.50	-	-	-	-	29.37	-0.01	-	229
Dec-25 15.00	0.01	-	-	-	27.95	-0.04	-	61
Dec-25 15.50	0.05	-	-	-	26.53	-0.13	-	20,705
Dec-25 16.00	0.15	-	-	-	25.10	-0.33	-	662
Dec-25 16.50	0.39	-	-	-	24.13	-0.62	-	56
Dec-25 17.00	0.76	0.75	0.75	0.75	23.70	-0.86	1	39
Dec-25 17.50	1.23	-	-	-	23.27	-0.97	-	12
Jan-26 12.00	-	-	-	-	30.70	-	-	1
Jan-26 12.50	-	-	-	-	29.37	-0.01	-	5
Jan-26 13.00	0.01	-	-	-	28.04	-0.01	-	4
Jan-26 13.50	0.02	-	-	-	26.71	-0.03	-	1
Jan-26 14.00	0.04	-	-	-	25.38	-0.06	-	1
Jan-26 14.50	0.08	-	-	-	24.05	-0.13	-	1
Jan-26 15.00	0.16	-	-	-	22.71	-0.23	-	5
Jan-26 15.50	0.30	-	-	-	21.38	-0.38	-	2
Jan-26 16.00	0.52	-	-	-	20.05	-0.56	-	11
Jan-26 16.50	0.84	-	-	-	19.15	-0.75	-	1
Jan-26 17.00	1.25	-	-	-	18.77	-0.88	-	5
Jan-26 18.00	2.19	-	-	-	18.01	-0.99	-	5
Feb-26 15.00	0.31	-	-	-	22.99	-0.28	-	1
Feb-26 16.00	0.67	-	-	-	20.43	-0.53	-	6
Feb-26 16.50	0.96	-	-	-	19.56	-0.67	-	1
Mar-26 7.50	-	-	-	-	42.37	-	-	8
Mar-26 7.75	-	-	-	-	41.76	-	-	3
Mar-26 8.00	-	-	-	-	41.16	-	-	3
Mar-26 8.50	-	-	-	-	39.95	-	-	10
Mar-26 8.75	-	-	-	-	39.35	-	-	7
Mar-26 9.00	-	-	-	-	38.74	-	-	62
Mar-26 9.25	-	-	-	-	38.14	-	-	172
Mar-26 9.50	-	-	-	-	37.53	-	-	2
Mar-26 9.75	-	-	-	-	36.93	-	-	7
Mar-26 10.00	0.01	-	-	-	36.33	-0.01	-	522
Mar-26 10.50	0.01	-	-	-	35.12	-0.01	-	707
Mar-26 11.00	0.02	-	-	-	33.91	-0.02	-	5,463
Mar-26 11.50	0.03	-	-	-	32.70	-0.03	-	484
Mar-26 12.00	0.04	-	-	-	31.49	-0.04	-	161
Mar-26 12.50	0.07	-	-	-	30.28	-0.06	-	183
Mar-26 13.00	0.10	-	-	-	29.08	-0.09	-	28
Mar-26 13.50	0.15	-	-	-	27.87	-0.12	-	44
Mar-26 14.00	0.21	-	-	-	26.66	-0.17	-	118
Mar-26 14.50	0.31	-	-	-	25.45	-0.23	-	10
Mar-26 15.00	0.44	-	-	-	24.24	-0.31	-	104
Mar-26 15.50	0.60	-	-	-	23.03	-0.41	-	100
Mar-26 16.00	0.81	-	-	-	21.82	-0.51	-	102
Mar-26 17.00	1.43	-	-	-	20.51	-0.73	-	100
Mar-26 17.50	1.83	-	-	-	20.06	-0.83	-	17
Mar-26 18.00	2.26	-	-	-	19.61	-0.90	-	100
Mar-26 18.50	2.72	-	-	-	19.15	-0.95	-	1
Jun-26 8.25	0.01	-	-	-	37.06	-	-	25
Jun-26 9.25	0.02	-	-	-	35.19	-0.01	-	20
Jun-26 9.75	0.03	-	-	-	34.26	-0.02	-	2
Jun-26 10.00	0.03	-	-	-	33.80	-0.02	-	5,610
Jun-26 10.50	0.05	-	-	-	32.86	-0.03	-	3,072
Jun-26 11.00	0.07	-	-	-	31.93	-0.04	-	8,958
Jun-26 11.50	0.10	-	-	-	31.00	-0.06	-	110
Jun-26 12.00	0.14	-	-	-	30.07	-0.08	-	15,311
Jun-26 12.50	0.19	-	-	-	29.14	-0.11	-	399
Jun-26 13.00	0.25	-	-	-	28.20	-0.14	-	322
Jun-26 13.50	0.33	-	-	-	27.27	-0.18	-	10
Jun-26 14.00	0.43	-	-	-	26.34	-0.22	-	121
Jun-26 14.50	0.55	-	-	-	25.41	-0.28	-	104
Jun-26 15.00	0.69	-	-	-	24.48	-0.34	-	210
Jun-26 15.50	0.88	-	-	-	23.54	-0.41	-	103
Jun-26 16.00	1.09	-	-	-	22.61	-0.49	-	100
Jun-26 16.50	1.35	-	-	-	22.01	-0.57	-	201
Jun-26 17.00	1.67	-	-	-	21.82	-0.64	-	300
Jun-26 18.00	2.41	-	-	-	21.43	-0.79	-	100
Jun-26 21.00	5.19	-	-	-	20.26	-0.99	-	1
Sep-26 6.75	0.01	-	-	-	38.01	-	-	2
Sep-26 10.50	0.14	-	-	-	31.64	-0.06	-	5
Sep-26 11.00	0.18	-	-	-	30.79	-0.08	-	30
Sep-26 11.50	0.23	-	-	-	29.94	-0.11	-	51
Sep-26 12.00	0.30	-	-	-	29.09	-0.13	-	275
Sep-26 12.50	0.38	-	-	-	28.24	-0.17	-	75
Sep-26 13.00	0.48	-	-	-	27.39	-0.20	-	20
Sep-26 13.50	0.59	-	-	-	26.54	-0.25	-	1
Sep-26 14.00	0.73	-	-	-	25.69	-0.29	-	41
Sep-26 15.00	1.07	-	-	-	23.99	-0.41	-	31
Sep-26 16.00	1.52	-	-	-	22.29	-0.54	-	10
Sep-26 16.50	1.81	-	-	-	21.70	-0.60	-	200
Sep-26 17.00	2.14	-	-	-	21.42	-0.67	-	400
Sep-26 17.50	2.50	-	-	-	21.14	-0.72	-	300
Dec-26 8.00	0.04	-	-	-	34.77	-0.02	-	9,500
Dec-26 8.75	0.07	-	-	-	33.68	-0.03	-	1
Dec-26 9.00	0.09	-	-	-	33.32	-0.04	-	13,015
Dec-26 9.50	0.11	-	-	-	32.59	-0.05	-	750
Dec-26 10.00	0.16	-	-	-	31.86	-0.06	-	34,060
Dec-26 10.50	0.20	-	-	-	31.14	-0.08	-	1,000
Dec-26 11.00	0.26	-	-	-	30.41	-0.10	-	15,621
Dec-26 11.50	0.33	-	-	-	29.68	-0.13	-	3,187
Dec-26 12.00	0.41	-	-	-	28.96	-0.15	-	15,760
Dec-26 12.50	0.51	-	-	-	28.23	-0.19	-	110
Dec-26 13.00	0.61	-	-	-	27.50	-0.22	-	12,000
Dec-26 13.50	0.75	-	-	-	26.78	-0.26	-	1
Dec-26 14.00	0.89	-	-	-	26.05	-0.30	-	11,025
Dec-26 14.50	1.07	-	-	-	25.32	-0.35	-	24
Dec-26 15.00	1.26	-	-	-	24.59	-0.40	-	4,000
Dec-26 15.50	1.48	-	-	-	23.87	-0.46	-	3
Dec-26 16.00	1.72	-	-	-	23.14	-0.52	-	2,002
Dec-26 16.50	2.00	-	-	-	22.63	-0.57	-	2
Dec-26 19.50	4.26	-	-	-	21.15	-0.85	-	5
Mar-27 7.25	0.04	-	-	-	34.17	-0.02	-	4
Mar-27 8.00	0.07	-	-	-	33.18	-0.03	-	1
Mar-27 10.00	0.23	-	-	-	30.51	-0.08	-	245
Mar-27 11.50	0.46	-	-	-	28.52	-0.16	-	216
Mar-27 12.00	0.56	-	-	-	27.85	-0.19	-	210
Mar-27 12.50	0.67	-	-	-	27.19	-0.22	-	401
Mar-27 13.50	0.96	-	-	-	25.85	-0.30	-	4
Mar-27 14.00	1.14	-	-	-	25.19	-0.34	-	80
Mar-27 14.50	1.33	-	-	-	24.52	-0.39	-	100
Mar-27 15.00	1.54	-	-	-	23.86	-0.44	-	50
Mar-27 15.50	1.78	-	-	-	23.19	-0.49	-	26
Mar-27 16.00	2.03	-	-	-	22.53	-0.55	-	75
Mar-27 16.50	2.33	-	-	-	22.05	-0.60	-	25
Mar-27 17.00	2.65	-	-	-	21.82	-0.65	-	75
Jun-27 8.00	0.09	-	-	-	32.12	-0.03	-	25,000
Jun-27 9.50	0.21	-	-	-	30.24	-0.07	-	40
Jun-27 10.50	0.35	-	-	-	29.00	-0.11	-	2
Jun-27 11.50	0.52	-	-	-	27.75	-0.17	-	80
Jun-27 12.00	0.63	-	-	-	27.12	-0.19	-	210
Jun-27 12.50	0.75	-	-	-	26.50	-0.23	-	200
Jun-27 13.00	0.89	-	-	-	25.87	-0.26	-	5,025
Jun-27 13.50	1.04	-	-	-	25.25	-0.30	-	183
Jun-27 14.00	1.22	-	-	-	24.62	-0.34	-	38
Jun-27 16.00	2.11	-	-	-	22.12	-0.54	-	25
Sep-27 10.50	0.46	-	-	-	28.39	-0.14	-	100
Sep-27 11.00	0.56	-	-	-	27.81	-0.17	-	101
Sep-27 11.50	0.66	-	-	-	27.22	-0.19	-	100
Sep-27 12.00	0.80	-	-	-	26.64	-0.23	-	104
Sep-27 14.00	1.46	-	-	-	24.31	-0.38	-	25
Sep-27 14.50	1.68	-	-	-	23.72	-0.42	-	270
Sep-27 15.50	2.15	-	-	-	22.55	-0.51	-	159
Dec-27 7.75	0.12	-	-	-	30.28	-0.04	-	234
Dec-27 8.00	0.15	-	-	-	30.01	-0.05	-	23,000
Dec-27 8.50	0.19	-	-	-	29.47	-0.06	-	8,000
Dec-27 9.00	0.25	-	-	-	28.93	-0.08	-	7,000
Dec-27 9.75	0.35	-	-	-	28.11	-0.11	-	50
Dec-27 10.00	0.39	-	-	-	27.84	-0.12	-	10,998
Dec-27 10.50	0.48	-	-	-	27.30	-0.14	-	12,938
Dec-27 11.00	0.58	-	-	-	26.76	-0.17	-	27,640
Dec-27 12.00	0.83	-	-	-	25.67	-0.23	-	1
Dec-27 13.00	1.13	-	-	-	24.59	-0.30	-	231
Dec-27 14.00	1.50	-	-	-	23.50	-0.38	-	15,000
Dec-27 14.50	1.71	-	-	-	22.96	-0.42	-	3
Dec-27 15.00	1.95	-	-	-	22.41	-0.46	-	7,001
Dec-27 16.50	2.76	-	-	-	20.94	-0.60	-	1,500
Dec-27 20.00	5.42	-	-	-	19.50	-0.84	-	2
Dec-28 9.00	0.47	-	-	-	27.98	-0.12	-	40,500
Dec-28 10.00	0.69	-	-	-	27.25	-0.16	-	10,000
Dec-28 11.50	1.12	-	-	-	26.14	-0.24	-	1,000
Dec-28 15.00	2.61	-	-	-	23.56	-0.47	-	28,500
Jun-29 11.00	1.17	-	-	-	26.89	-0.23	-	140
Dec-29 7.75	0.43	-	-	-	28.57	-0.10	-	30,000
Dec-29 8.00	0.49	-	-	-	28.44	-0.11	-	17,000
Dec-29 11.00	1.34	-	-	-	26.78	-0.25	-	20,000
Dec-29 11.50	1.54	-	-	-	26.50	-0.27	-	17,000
Dec-29 12.50	1.93	-	-	-	25.95	-0.33	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	6.78	-	-	-	43.48	1.00	-	2
Dec-25 10.00	6.28	-	-	-	42.05	1.00	-	7
Dec-25 14.00	2.28	-	-	-	30.67	1.00	-	7
Dec-25 14.50	1.79	-	-	-	29.24	0.99	-	21
Dec-25 15.00	1.29	-	-	-	27.82	0.96	-	10
Dec-25 15.50	0.83	-	-	-	26.40	0.87	-	3,044
Dec-25 16.00	0.43	-	-	-	24.97	0.67	-	10
Dec-25 16.00	0.43	-	-	-	24.97	0.67	-	20
Dec-25 16.50	0.17	-	-	-	24.00	0.38	-	10
Dec-25 17.00	0.05	-	-	-	23.57	0.14	-	10
Jan-26 14.50	1.41	-	-	-	26.56	0.85	-	150
Jan-26 15.00	1.01	-	-	-	25.22	0.75	-	150
Jan-26 15.50	0.65	-	-	-	23.89	0.61	-	150
Jan-26 16.00	0.37	-	-	-	22.56	0.45	-	150
Mar-26 9.00	6.83	-	-	-	42.07	0.99	-	11
Mar-26 9.50	6.34	-	-	-	40.86	0.99	-	1
Mar-26 10.00	5.84	-	-	-	39.66	0.98	-	2
Mar-26 11.00	4.87	-	-	-	37.24	0.97	-	7
Mar-26 14.00	2.14	-	-	-	29.99	0.80	-	51
Mar-26 14.50	1.75	-	-	-	28.78	0.74	-	1
Mar-26 16.00	0.78	-	-	-	25.15	0.50	-	10
Mar-26 17.00	0.38	-	-	-	23.84	0.31	-	1
Jun-26 14.00	2.40	-	-	-	28.01	0.76	-	1
Jun-26 14.50	2.03	-	-	-	27.08	0.71	-	1
Jun-26 15.00	1.69	-	-	-	26.15	0.65	-	1
Jun-26 16.00	1.09	-	-	-	24.28	0.52	-	3
Sep-26 14.00	2.33	-	-	-	29.39	0.69	-	1
Sep-26 14.50	2.01	-	-	-	28.54	0.64	-	1
Dec-26 17.00	1.01	-	-	-	25.33	0.40	-	7
Dec-27 12.00	3.87	-	-	-	31.23	0.73	-	15,000
Dec-27 16.00	1.72	-	-	-	26.89	0.48	-	7
Dec-28 15.25	2.43	-	-	-	29.98	0.52	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.00	-	-	-	-	45.03	-	-	50
Dec-25 9.50	-	-	-	-	43.61	-	-	1
Dec-25 11.00	-	-	-	-	39.34	-	-	20
Dec-25 11.50	-	-	-	-	37.91	-	-	3,009
Dec-25 13.00	-	-	-	-	33.64	-	-	1
Dec-25 13.50	-	-	-	-	32.22	-	-	370
Dec-25 14.00	-	-	-	-	30.80	-	-	10
Dec-25 15.00	0.01	-	-	-	27.95	-0.04	-	5
Dec-25 15.50	0.05	-	-	-	26.53	-0.13	-	35
Dec-25 16.00	0.15	0.15	0.15	0.15	25.10	-0.33	20	11
Dec-25 16.50	0.38	-	-	-	24.13	-0.62	-	25
Dec-25 17.00	0.76	-	-	-	23.70	-0.86	-	10
Dec-25 17.50	1.22	-	-	-	23.27	-0.97	-	2
Jan-26 15.50	0.30	-	-	-	21.38	-0.37	-	3
Mar-26 9.50	-	-	-	-	37.53	-	-	2
Mar-26 9.75	-	-	-	-	36.93	-	-	1
Mar-26 11.00	0.02	-	-	-	33.91	-0.02	-	7
Mar-26 13.50	0.15	-	-	-	27.87	-0.12	-	30
Mar-26 15.50	0.59	-	-	-	23.03	-0.40	-	1
Mar-26 16.00	0.80	-	-	-	21.82	-0.50	-	1
Jun-26 12.00	0.14	-	-	-	30.07	-0.08	-	13
Jun-26 13.00	0.25	-	-	-	28.20	-0.14	-	20
Jun-26 14.00	0.42	-	-	-	26.34	-0.22	-	50
Jun-26 15.00	0.69	-	-	-	24.48	-0.33	-	1
Jun-26 15.50	0.86	-	-	-	23.54	-0.40	-	3
Sep-26 11.00	0.18	-	-	-	30.79	-0.08	-	1,200
Sep-26 16.50	1.78	-	-	-	21.70	-0.59	-	3
Dec-26 10.00	0.15	-	-	-	31.86	-0.06	-	7
Dec-26 11.00	0.26	-	-	-	30.41	-0.10	-	1
Mar-27 11.50	0.45	-	-	-	28.52	-0.15	-	1
Dec-28 15.25	2.69	-	-	-	23.38	-0.45	-	750

	Previous Close	3.99		09/12/25
	SACYR Close	3.96		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.86	-	-	-	18.26	1.00	-	20
Dec-25 3.20	0.76	-	-	-	18.22	1.00	-	10
Dec-25 3.30	0.66	-	-	-	18.18	1.00	-	10
Mar-26 3.10	0.86	-	-	-	18.29	1.00	-	5
Mar-26 3.30	0.66	-	-	-	18.21	1.00	-	10
Mar-26 3.50	0.47	-	-	-	18.12	0.97	-	10
Mar-26 3.60	0.37	-	-	-	18.08	0.91	-	10
Jun-26 3.20	0.76	-	-	-	18.22	0.99	-	10
Jun-26 3.70	0.34	-	-	-	18.01	0.71	-	10
Jun-26 3.80	0.27	-	-	-	17.97	0.63	-	10
Sep-26 2.30	1.66	-	-	-	19.29	1.00	-	6
Sep-26 4.00	0.23	-	-	-	18.58	0.50	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	-	-	-	-	17.92	-	-	10
Dec-25 3.80	-	-	-	-	17.59	-0.08	-	6
Jun-26 3.60	0.08	-	-	-	18.73	-0.24	-	10

	Previous Close	9.49		09/12/25
	SANTANDER Close	9.52		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w2 9.25	0.30	-	-	-	31.88	0.85	-	5
Dec-25 4.20	5.33	-	-	-	58.42	1.00	-	1
Dec-25 6.25	3.28	-	-	-	46.37	1.00	-	20
Dec-25 7.00	2.53	-	-	-	41.96	1.00	-	65
Dec-25 7.50	2.03	1.99	1.99	1.99	39.02	1.00	4	6
Dec-25 7.75	1.78	-	-	-	37.55	1.00	-	3
Dec-25 8.00	1.53	-	-	-	36.08	1.00	-	50,070
Dec-25 8.25	1.28	1.27	1.27	1.27	34.61	0.99	10	148
Dec-25 8.50	1.03	-	-	-	33.14	0.98	-	15,159
Dec-25 8.75	0.79	-	-	-	31.67	0.95	-	27
Dec-25 9.00	0.56	-	-	-	30.20	0.88	-	621
Dec-25 9.25	0.35	0.35	0.35	0.34	28.73	0.74	30	119
Dec-25 9.50	0.19	-	-	-	27.26	0.54	-	27
Dec-25 9.75	0.08	-	-	-	26.95	0.31	-	60
Dec-25 10.00	0.03	-	-	-	26.75	0.14	-	80
Dec-25 w0 9.50	0.22	-	-	-	26.37	0.54	-	126
Jan-26 8.00	1.56	-	-	-	33.20	0.96	-	7
Jan-26 8.50	1.09	-	-	-	30.42	0.89	-	1
Jan-26 9.00	0.67	-	-	-	27.64	0.76	-	8
Jan-26 9.25	0.49	-	-	-	26.24	0.66	-	50
Jan-26 9.50	0.33	-	-	-	24.85	0.54	-	1
Jan-26 10.50	0.04	-	-	-	23.93	0.12	-	12
Feb-26 8.00	1.65	-	-	-	35.27	0.89	-	1
Feb-26 10.50	0.14	0.13	0.13	0.13	26.11	0.23	20	30
Mar-26 3.60	5.94	-	-	-	56.80	1.00	-	1
Mar-26 5.00	4.56	-	-	-	50.08	1.00	-	10
Mar-26 5.50	4.06	-	-	-	47.68	0.99	-	17
Mar-26 5.75	3.82	-	-	-	46.49	0.99	-	15
Mar-26 6.00	3.57	-	-	-	45.29	0.98	-	28
Mar-26 6.25	3.33	-	-	-	44.09	0.97	-	31
Mar-26 6.50	3.09	-	-	-	42.89	0.97	-	35
Mar-26 6.75	2.85	-	-	-	41.69	0.96	-	300
Mar-26 7.00	2.62	-	-	-	40.49	0.94	-	7,670
Mar-26 7.25	2.39	-	-	-	39.29	0.93	-	150
Mar-26 7.50	2.16	-	-	-	38.09	0.91	-	28
Mar-26 7.75	1.94	-	-	-	36.90	0.88	-	10
Mar-26 8.00	1.72	-	-	-	35.70	0.85	-	579
Mar-26 8.25	1.51	-	-	-	34.50	0.82	-	3,363
Mar-26 8.50	1.31	-	-	-	33.30	0.78	-	1,476
Mar-26 8.75	1.11	-	-	-	32.10	0.73	-	14
Mar-26 9.00	0.93	-	-	-	30.90	0.68	-	7
Mar-26 9.25	0.77	-	-	-	29.70	0.62	-	1
Mar-26 9.50	0.61	0.60	0.60	0.60	28.51	0.55	10	373
Mar-26 9.75	0.49	-	-	-	28.22	0.48	-	35
Mar-26 10.00	0.39	-	-	-	28.02	0.41	10,000	52,010
Mar-26 11.00	0.13	-	-	-	27.25	0.19	-	10
Jun-26 3.10	6.45	-	-	-	52.47	1.00	-	3
Jun-26 4.80	4.77	-	-	-	46.34	0.99	-	25
Jun-26 5.00	4.57	-	-	-	45.62	0.99	-	125
Jun-26 5.50	4.09	-	-	-	43.82	0.98	-	3,750
Jun-26 6.00	3.61	-	-	-	42.01	0.96	-	5
Jun-26 6.25	3.38	-	-	-	41.11	0.95	-	3,735
Jun-26 6.50	3.14	-	-	-	40.21	0.94	-	260
Jun-26 6.75	2.91	-	-	-	39.31	0.93	-	10,000
Jun-26 7.00	2.69	-	-	-	38.41	0.91	-	91
Jun-26 7.25	2.47	-	-	-	37.51	0.89	-	81
Jun-26 7.50	2.26	-	-	-	36.61	0.87	-	20
Jun-26 7.75	2.05	-	-	-	35.71	0.84	-	20
Jun-26 8.00	1.85	-	-	-	34.80	0.81	-	22,548
Jun-26 8.25	1.65	-	-	-	33.90	0.78	-	20
Jun-26 8.50	1.47	-	-	-	33.00	0.74	-	41
Jun-26 8.75	1.29	-	-	-	32.10	0.70	-	13
Jun-26 9.00	1.12	-	-	-	31.20	0.65	-	330
Jun-26 9.25	0.96	-	-	-	30.30	0.61	-	14,844
Jun-26 9.50	0.82	-	-	-	29.40	0.56	-	7
Jun-26 9.75	0.70	-	-	-	29.13	0.50	-	40
Jun-26 10.00	0.59	-	-	-	28.93	0.45	-	5
Jun-26 10.50	0.42	-	-	-	28.52	0.36	-	1
Jun-26 11.50	0.19	-	-	-	27.72	0.20	-	5
Jun-26 12.00	0.12	-	-	-	27.32	0.14	-	30
Sep-26 4.50	5.07	-	-	-	44.44	0.99	-	20
Sep-26 4.60	4.97	-	-	-	44.14	0.99	-	25
Sep-26 4.70	4.87	-	-	-	43.84	0.99	-	50
Sep-26 4.80	4.77	-	-	-	43.54	0.99	-	25
Sep-26 4.90	4.68	-	-	-	43.25	0.99	-	25
Sep-26 5.00	4.58	-	-	-	42.95	0.98	-	25
Sep-26 5.75	3.87	-	-	-	40.72	0.96	-	1
Sep-26 6.00	3.64	-	-	-	39.97	0.95	-	2
Sep-26 6.25	3.41	-	-	-	39.23	0.93	-	5
Sep-26 6.50	3.19	-	-	-	38.49	0.92	-	16
Sep-26 7.75	2.16	-	-	-	34.77	0.81	-	150
Sep-26 8.00	1.97	-	-	-	34.02	0.78	-	170
Sep-26 9.00	1.29	-	-	-	31.05	0.64	-	1
Sep-26 9.25	1.14	-	-	-	30.31	0.60	-	1
Sep-26 9.50	0.99	-	-	-	29.56	0.56	-	3
Sep-26 9.75	0.88	-	-	-	29.29	0.52	-	5,005
Sep-26 10.00	0.77	-	-	-	29.07	0.48	-	4
Sep-26 10.50	0.59	-	-	-	28.64	0.40	-	3
Dec-26 3.00	6.55	-	-	-	46.98	1.00	-	1
Dec-26 4.00	5.56	-	-	-	44.39	1.00	-	100
Dec-26 4.40	5.16	-	-	-	43.35	0.99	-	50
Dec-26 4.50	5.07	-	-	-	43.09	0.99	-	1
Dec-26 4.60	4.97	-	-	-	42.83	0.99	-	82
Dec-26 4.70	4.87	-	-	-	42.57	0.99	-	50
Dec-26 4.80	4.78	-	-	-	42.31	0.98	-	15,050
Dec-26 4.90	4.68	-	-	-	42.06	0.98	-	50
Dec-26 5.00	4.58	-	-	-	41.80	0.98	-	10,029
Dec-26 5.25	4.35	-	-	-	41.15	0.97	-	25
Dec-26 5.75	3.89	-	-	-	39.85	0.95	-	6
Dec-26 6.00	3.66	-	-	-	39.21	0.94	-	7
Dec-26 6.50	3.23	-	-	-	37.91	0.90	-	5
Dec-26 7.50	2.42	-	-	-	35.32	0.82	-	10
Dec-26 7.75	2.23	-	-	-	34.67	0.79	-	5
Dec-26 8.00	2.06	-	-	-	34.03	0.76	-	10,001
Dec-26 8.25	1.88	-	-	-	33.38	0.73	-	100
Dec-26 8.75	1.56	-	-	-	32.08	0.67	-	134
Dec-26 9.00	1.41	-	-	-	31.44	0.64	-	5
Dec-26 9.50	1.12	-	-	-	30.14	0.56	-	4
Mar-27 4.50	5.07	-	-	-	41.89	0.99	-	25
Mar-27 4.60	4.98	-	-	-	41.65	0.98	-	25
Mar-27 4.70	4.88	-	-	-	41.41	0.98	-	25
Mar-27 4.80	4.79	-	-	-	41.17	0.98	-	50
Mar-27 4.90	4.69	-	-	-	40.93	0.98	-	50
Mar-27 5.00	4.60	-	-	-	40.70	0.97	-	50
Mar-27 5.25	4.37	-	-	-	40.10	0.96	-	25
Mar-27 6.00	3.70	-	-	-	38.32	0.92	-	25
Mar-27 6.25	3.48	-	-	-	37.72	0.90	-	25
Mar-27 7.50	2.50	-	-	-	34.75	0.80	-	1
Mar-27 8.00	2.15	-	-	-	33.56	0.75	-	2
Jun-27 4.70	4.88	-	-	-	40.26	0.98	-	1
Jun-27 6.00	3.70	-	-	-	37.53	0.92	-	25
Jun-27 6.25	3.49	-	-	-	37.01	0.90	-	25
Jun-27 6.50	3.29	-	-	-	36.48	0.88	-	25
Jun-27 6.75	3.10	-	-	-	35.96	0.86	-	25
Jun-27 7.00	2.90	-	-	-	35.43	0.84	-	25
Jun-27 7.25	2.72	-	-	-	34.91	0.82	-	25
Jun-27 7.50	2.54	-	-	-	34.38	0.79	-	10
Jun-27 9.00	1.58	-	-	-	31.23	0.63	-	6,000
Jun-27 10.00	1.10	-	-	-	29.70	0.51	-	5,000
Dec-27 2.30	7.24	-	-	-	43.67	1.00	-	65
Dec-27 4.20	5.36	-	-	-	40.21	0.99	-	7,000
Dec-27 4.30	5.26	-	-	-	40.03	0.99	-	1
Dec-27 4.90	4.70	-	-	-	38.94	0.97	-	4
Dec-27 5.00	4.60	-	-	-	38.75	0.97	-	2
Dec-27 5.25	4.38	-	-	-	38.30	0.95	-	3
Dec-27 5.50	4.16	-	-	-	37.84	0.94	-	5
Dec-27 7.00	2.98	-	-	-	35.11	0.82	-	2,545
Dec-27 7.50	2.64	-	-	-	34.20	0.78	-	4
Dec-27 8.00	2.32	-	-	-	33.29	0.73	-	10
Dec-27 8.50	2.02	-	-	-	32.38	0.68	-	2
Dec-27 9.00	1.74	-	-	-	31.47	0.63	-	1
Dec-27 12.00	0.66	-	-	-	28.35	0.34	-	5
Mar-28 8.75	1.96	-	-	-	32.01	0.66	-	1
Mar-28 9.50	1.59	-	-	-	30.72	0.58	-	25
Dec-28 5.00	4.63	-	-	-	38.82	0.95	-	1
Dec-28 8.50	2.31	-	-	-	33.55	0.68	-	3,004
Dec-28 9.00	2.06	-	-	-	32.80	0.64	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w2 8.25	-	-	-	-	39.03	-	-	10
Dec-25 2.90	-	-	-	-	67.38	-	-	32
Dec-25 3.00	-	-	-	-	66.79	-	-	110
Dec-25 3.10	-	-	-	-	66.20	-	-	5,010
Dec-25 3.20	-	-	-	-	65.61	-	-	117,500
Dec-25 3.40	-	-	-	-	64.44	-	-	30
Dec-25 3.50	-	-	-	-	63.85	-	-	100
Dec-25 3.60	-	-	-	-	63.26	-	-	103
Dec-25 3.70	-	-	-	-	62.67	-	-	26,003
Dec-25 3.80	-	-	-	-	62.09	-	-	25,081
Dec-25 4.00	-	-	-	-	60.91	-	-	104,954
Dec-25 4.10	-	-	-	-	60.32	-	-	32
Dec-25 4.20	-	-	-	-	59.73	-	-	10,035
Dec-25 4.30	-	-	-	-	59.15	-	-	401
Dec-25 4.40	-	-	-	-	58.56	-	-	20,331
Dec-25 4.50	-	-	-	-	57.97	-	-	5,728
Dec-25 4.60	-	-	-	-	57.38	-	-	334
Dec-25 4.70	-	-	-	-	56.79	-	-	5,005
Dec-25 4.80	-	-	-	-	56.21	-	-	240
Dec-25 4.90	-	-	-	-	55.62	-	-	20
Dec-25 5.00	-	-	-	-	55.03	-	-	6,242
Dec-25 5.25	-	-	-	-	53.56	-	-	15,810
Dec-25 5.50	-	-	-	-	52.09	-	-	15,323
Dec-25 5.75	-	-	-	-	50.62	-	-	425
Dec-25 6.00	-	-	-	-	49.15	-	-	1,692
Dec-25 6.25	-	-	-	-	47.68	-	-	115
Dec-25 6.50	-	-	-	-	46.21	-	-	151
Dec-25 6.75	-	-	-	-	44.74	-	-	39
Dec-25 7.00	-	-	-	-	43.27	-	-	5,020
Dec-25 7.25	-	-	-	-	41.80	-	-	64
Dec-25 7.50	-	-	-	-	40.33	-	-	5,165
Dec-25 7.75	-	-	-	-	38.86	-	-	136
Dec-25 8.00	-	-	-	-	37.39	-	-	15,090
Dec-25 8.25	-	-	-	-	35.92	-0.01	-	17,736
Dec-25 8.50	-	-	-	-	34.45	-0.02	-	108
Dec-25 8.75	0.01	-	-	-	32.98	-0.06	-	65
Dec-25 9.00	0.03	-	-	-	31.51	-0.13	-	13
Dec-25 9.25	0.08	-	-	-	30.04	-0.27	-	5,028
Dec-25 9.50	0.17	-	-	-	28.57	-0.47	-	78
Dec-25 9.75	0.31	-	-	-	28.26	-0.68	-	20
Dec-25 10.00	0.51	-	-	-	28.06	-0.85	-	3
Dec-25 11.50	1.98	-	-	-	26.91	-1.00	-	10
Dec-25 w0 9.50	0.20	-	-	-	27.49	-0.47	-	3
Jan-26 7.25	-	-	-	-	37.81	-0.01	-	2
Jan-26 8.00	0.02	-	-	-	33.64	-0.05	-	20
Jan-26 8.50	0.05	-	-	-	30.86	-0.11	-	24
Jan-26 8.75	0.09	-	-	-	29.47	-0.17	-	2
Jan-26 9.00	0.13	-	-	-	28.08	-0.25	-	13
Jan-26 9.25	0.20	-	-	-	26.68	-0.34	-	11
Jan-26 9.50	0.29	-	-	-	25.29	-0.46	-	6
Jan-26 9.75	0.43	-	-	-	24.98	-0.59	-	25
Jan-26 10.00	0.60	-	-	-	24.78	-0.71	-	6
Jan-26 10.50	1.01	-	-	-	24.37	-0.89	-	1
Feb-26 9.00	0.26	-	-	-	29.16	-0.30	-	12
Feb-26 9.25	0.33	-	-	-	27.79	-0.37	-	5
Mar-26 3.30	-	-	-	-	57.53	-	-	2
Mar-26 3.70	-	-	-	-	55.62	-	-	10
Mar-26 3.90	-	-	-	-	54.66	-	-	7
Mar-26 4.00	-	-	-	-	54.18	-	-	2
Mar-26 4.10	-	-	-	-	53.70	-	-	5
Mar-26 4.20	-	-	-	-	53.22	-	-	5
Mar-26 5.00	-	-	-	-	49.38	-	-	15,012
Mar-26 5.25	0.01	-	-	-	48.18	-0.01	-	110
Mar-26 5.50	0.01	-	-	-	46.98	-0.01	-	22,616
Mar-26 5.75	0.01	-	-	-	45.79	-0.01	-	868
Mar-26 6.00	0.02	-	-	-	44.59	-0.02	-	10,631
Mar-26 6.25	0.02	-	-	-	43.39	-0.02	-	4
Mar-26 6.50	0.03	-	-	-	42.19	-0.03	-	7
Mar-26 6.75	0.04	-	-	-	40.99	-0.04	-	290
Mar-26 7.00	0.05	-	-	-	39.79	-0.05	-	37
Mar-26 7.25	0.07	-	-	-	38.59	-0.07	-	212
Mar-26 7.50	0.09	-	-	-	37.39	-0.09	-	10,523
Mar-26 7.75	0.11	-	-	-	36.20	-0.11	-	150
Mar-26 8.00	0.14	-	-	-	35.00	-0.14	-	1,142
Mar-26 8.25	0.18	-	-	-	33.80	-0.18	-	171
Mar-26 8.50	0.23	-	-	-	32.60	-0.22	-	557
Mar-26 8.75	0.28	-	-	-	31.40	-0.27	-	71
Mar-26 9.00	0.35	-	-	-	30.20	-0.32	-	38
Mar-26 9.25	0.43	-	-	-	29.00	-0.38	-	9
Mar-26 9.75	0.66	-	-	-	27.52	-0.53	-	3
Mar-26 10.00	0.80	-	-	-	27.32	-0.60	-	2
Mar-26 11.00	1.56	-	-	-	26.55	-0.84	-	1
Mar-26 12.00	2.48	-	-	-	25.78	-0.98	-	6
Jun-26 3.10	-	-	-	-	51.01	-	-	1
Jun-26 3.80	-	-	-	-	48.48	-	-	25,000
Jun-26 4.10	0.01	-	-	-	47.40	-	-	3
Jun-26 4.20	0.01	-	-	-	47.04	-0.01	-	5
Jun-26 4.30	0.01	-	-	-	46.68	-0.01	-	5
Jun-26 4.40	0.01	-	-	-	46.32	-0.01	-	5
Jun-26 4.50	0.01	-	-	-	45.96	-0.01	-	3,751
Jun-26 4.70	0.01	-	-	-	45.24	-0.01	-	5
Jun-26 4.80	0.01	-	-	-	44.88	-0.01	-	6
Jun-26 4.90	0.02	-	-	-	44.52	-0.01	-	5
Jun-26 5.50	0.03	-	-	-	42.36	-0.03	-	17
Jun-26 5.75	0.05	-	-	-	41.45	-0.04	-	116
Jun-26 6.00	0.06	-	-	-	40.55	-0.04	-	2
Jun-26 6.25	0.07	-	-	-	39.65	-0.06	-	3,502
Jun-26 6.50	0.09	-	-	-	38.75	-0.07	-	776
Jun-26 6.75	0.11	-	-	-	37.85	-0.09	-	105
Jun-26 7.00	0.14	-	-	-	36.95	-0.10	-	360
Jun-26 7.25	0.18	-	-	-	36.05	-0.13	-	96
Jun-26 7.50	0.21	0.19	0.19	0.19	35.15	-0.15	1	12,106
Jun-26 7.75	0.25	-	-	-	34.25	-0.18	-	5,786
Jun-26 8.00	0.30	-	-	-	33.34	-0.21	-	25,512
Jun-26 8.50	0.43	-	-	-	31.54	-0.28	-	74
Jun-26 8.75	0.49	-	-	-	30.64	-0.32	-	13
Jun-26 9.00	0.58	-	-	-	29.74	-0.37	-	1
Jun-26 9.25	0.67	-	-	-	28.84	-0.42	-	22,502
Jun-26 9.50	0.78	-	-	-	27.94	-0.47	-	2
Jun-26 9.75	0.92	-	-	-	27.67	-0.52	-	10
Jun-26 10.50	1.39	-	-	-	27.06	-0.67	-	1
Sep-26 4.00	0.01	-	-	-	44.27	-0.01	-	2
Sep-26 6.00	0.10	-	-	-	38.32	-0.06	-	32,510
Sep-26 6.75	0.18	-	-	-	36.09	-0.11	-	100
Sep-26 7.00	0.22	-	-	-	35.35	-0.13	-	12,505
Sep-26 7.50	0.30	-	-	-	33.86	-0.17	-	10
Sep-26 7.75	0.36	-	-	-	33.12	-0.20	-	10,002
Sep-26 8.00	0.41	-	-	-	32.37	-0.23	-	10,209
Sep-26 8.50	0.55	-	-	-	30.89	-0.29	-	5,001
Sep-26 8.75	0.63	-	-	-	30.14	-0.33	-	13
Sep-26 9.00	0.72	-	-	-	29.40	-0.37	-	10
Sep-26 9.25	0.82	-	-	-	28.66	-0.41	-	10
Sep-26 10.00	1.20	-	-	-	27.42	-0.54	-	8
Dec-26 2.50	-	-	-	-	46.47	-	-	40
Dec-26 2.80	-	-	-	-	45.69	-	-	60,000
Dec-26 3.20	0.01	-	-	-	44.66	-	-	10
Dec-26 3.40	0.01	-	-	-	44.14	-0.01	-	2
Dec-26 3.50	0.01	-	-	-	43.88	-0.01	-	5
Dec-26 3.60	0.01	-	-	-	43.62	-0.01	-	50,002
Dec-26 4.00	0.02	-	-	-	42.59	-0.01	-	25,007
Dec-26 4.20	0.03	-	-	-	42.07	-0.02	-	25
Dec-26 4.30	0.03	-	-	-	41.81	-0.02	-	15,000
Dec-26 4.40	0.04	-	-	-	41.55	-0.02	-	10,000
Dec-26 4.60	0.04	-	-	-	41.03	-0.03	-	80
Dec-26 4.70	0.05	-	-	-	40.77	-0.03	-	5
Dec-26 4.80	0.06	-	-	-	40.51	-0.03	-	15,000
Dec-26 4.90	0.06	-	-	-	40.26	-0.04	-	150
Dec-26 5.00	0.07	-	-	-	40.00	-0.04	-	20,400
Dec-26 5.25	0.08	-	-	-	39.35	-0.05	-	600
Dec-26 6.50	0.23	-	-	-	36.11	-0.12	-	159
Dec-26 6.75	0.26	-	-	-	35.46	-0.13	-	155
Dec-26 7.00	0.31	-	-	-	34.82	-0.15	-	10,133
Dec-26 7.50	0.42	-	-	-	33.52	-0.20	-	5
Dec-26 7.75	0.48	-	-	-	32.87	-0.23	-	50
Dec-26 8.00	0.55	-	-	-	32.23	-0.25	-	10,216
Dec-26 8.25	0.62	-	-	-	31.58	-0.28	-	10
Dec-26 8.50	0.70	-	-	-	30.93	-0.31	-	15
Dec-26 8.75	0.79	-	-	-	30.28	-0.35	-	10
Dec-26 9.00	0.89	-	-	-	29.64	-0.38	-	12
Dec-26 10.50	1.70	-	-	-	27.43	-0.60	-	25
Mar-27 5.25	0.12	-	-	-	38.20	-0.06	-	470
Mar-27 5.50	0.14	-	-	-	37.61	-0.07	-	150
Mar-27 6.00	0.20	-	-	-	36.42	-0.09	-	150
Mar-27 6.75	0.32	-	-	-	34.63	-0.14	-	371
Mar-27 8.50	0.79	-	-	-	30.47	-0.32	-	101
Mar-27 8.75	0.89	-	-	-	29.87	-0.35	-	5
Jun-27 3.00	0.01	-	-	-	41.32	-0.01	-	15,000
Jun-27 4.00	0.04	-	-	-	39.22	-0.02	-	1
Jun-27 5.50	0.17	-	-	-	36.07	-0.08	-	42
Jun-27 6.00	0.25	-	-	-	35.02	-0.11	-	15,600
Jun-27 7.00	0.45	-	-	-	32.92	-0.18	-	5,000
Jun-27 7.50	0.58	-	-	-	31.87	-0.23	-	660
Jun-27 8.00	0.72	-	-	-	30.82	-0.28	-	6,000
Sep-27 8.00	0.78	-	-	-	30.26	-0.28	-	310
Sep-27 9.50	1.40	-	-	-	27.38	-0.45	-	263
Dec-27 3.30	0.03	-	-	-	38.33	-0.01	-	10
Dec-27 3.50	0.04	-	-	-	37.96	-0.02	-	10,040
Dec-27 3.90	0.06	-	-	-	37.24	-0.03	-	10
Dec-27 4.00	0.07	-	-	-	37.05	-0.03	-	42
Dec-27 4.20	0.08	-	-	-	36.69	-0.04	-	7,000
Dec-27 4.40	0.10	-	-	-	36.33	-0.04	-	51,025
Dec-27 4.70	0.14	-	-	-	35.78	-0.06	-	10
Dec-27 5.25	0.20	-	-	-	34.78	-0.08	-	11,500
Dec-27 5.50	0.24	-	-	-	34.32	-0.10	-	1
Dec-27 5.75	0.28	-	-	-	33.87	-0.11	-	7,725
Dec-27 6.00	0.33	-	-	-	33.41	-0.12	-	150
Dec-27 6.25	0.38	-	-	-	32.96	-0.14	-	150
Dec-27 6.50	0.44	-	-	-	32.50	-0.16	-	151
Dec-27 6.75	0.49	-	-	-	32.05	-0.18	-	150
Dec-27 7.00	0.56	-	-	-	31.59	-0.20	-	2,500
Dec-27 7.25	0.63	-	-	-	31.14	-0.22	-	325
Dec-27 7.50	0.71	-	-	-	30.68	-0.24	-	300
Dec-27 8.00	0.87	-	-	-	29.77	-0.29	-	75
Dec-27 8.75	1.16	-	-	-	28.41	-0.37	-	23
Mar-28 6.00	0.36	-	-	-	32.75	-0.13	-	1
Mar-28 6.50	0.47	-	-	-	31.90	-0.16	-	1
Jun-28 5.00	0.23	-	-	-	34.31	-0.08	-	10,000
Dec-28 4.20	0.16	-	-	-	35.11	-0.06	-	10,000
Dec-28 6.00	0.50	-	-	-	32.40	-0.15	-	12,500
Dec-28 8.00	1.13	-	-	-	29.39	-0.30	-	8,000
Dec-28 8.50	1.32	-	-	-	28.64	-0.34	-	3,000
Dec-28 8.75	1.43	-	-	-	28.26	-0.36	-	118
Dec-29 3.90	0.19	-	-	-	34.88	-0.06	-	3,250
Dec-29 5.50	0.52	-	-	-	32.75	-0.13	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.40	6.13	-	-	-	63.13	1.00	-	30
Dec-25 4.00	5.53	-	-	-	59.60	1.00	-	20
Dec-25 5.50	4.03	-	-	-	50.78	1.00	-	25
Dec-25 5.75	3.78	-	-	-	49.31	1.00	-	1
Dec-25 6.00	3.53	-	-	-	47.84	1.00	-	15
Dec-25 6.25	3.28	-	-	-	46.37	1.00	-	110
Dec-25 7.00	2.53	-	-	-	41.96	1.00	-	3
Dec-25 7.50	2.03	-	-	-	39.02	1.00	-	17
Dec-25 8.25	1.28	-	-	-	34.61	0.99	-	10
Dec-25 8.50	1.03	-	-	-	33.14	0.98	-	30
Dec-25 8.50	1.03	-	-	-	33.14	0.98	-	25
Dec-25 9.00	0.56	-	-	-	30.20	0.88	-	25
Dec-25 9.00	0.56	-	-	-	30.20	0.88	-	10
Dec-25 9.25	0.35	-	-	-	28.73	0.74	-	30
Dec-25 9.50	0.19	-	-	-	27.26	0.54	-	10
Jan-26 9.25	0.49	-	-	-	26.24	0.66	-	25
Jan-26 9.25	0.49	-	-	-	26.24	0.66	-	10
Jan-26 9.50	0.33	-	-	-	24.85	0.54	-	30
Jan-26 9.75	0.21	-	-	-	24.54	0.41	-	10
Jan-26 10.00	0.13	-	-	-	24.34	0.29	-	2,333
Mar-26 4.00	5.55	-	-	-	54.88	0.99	-	5
Mar-26 7.25	2.39	-	-	-	39.29	0.92	-	1
Mar-26 9.00	0.93	-	-	-	30.90	0.67	-	18
Mar-26 9.50	0.61	-	-	-	28.51	0.55	-	6,000
Mar-26 10.00	0.39	-	-	-	28.02	0.41	-	6,000
Jun-26 4.30	5.14	-	-	-	48.14	0.98	-	2
Jun-26 7.00	2.62	-	-	-	38.41	0.88	-	25
Sep-26 10.00	0.77	-	-	-	29.07	0.47	-	2
Dec-26 8.50	1.67	-	-	-	32.73	0.67	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	-	-	-	-	60.91	-	-	30,000
Dec-25 4.80	-	-	-	-	56.21	-	-	420
Dec-25 4.90	-	-	-	-	55.62	-	-	300
Dec-25 5.00	-	-	-	-	55.03	-	-	2
Dec-25 5.50	-	-	-	-	52.09	-	-	3
Dec-25 5.75	-	-	-	-	50.62	-	-	540
Dec-25 6.00	-	-	-	-	49.15	-	-	1
Dec-25 6.25	-	-	-	-	47.68	-	-	750
Dec-25 7.00	-	-	-	-	43.27	-	-	50
Dec-25 7.75	-	-	-	-	38.86	-	-	1
Dec-25 8.25	-	-	-	-	35.92	-0.01	-	40,010
Dec-25 8.50	-	-	-	-	34.45	-0.02	-	10
Dec-25 9.00	0.03	-	-	-	31.51	-0.13	-	30
Dec-25 9.25	0.08	-	-	-	30.04	-0.27	-	25
Dec-25 9.50	0.17	-	-	-	28.57	-0.46	-	10
Dec-25 9.75	0.31	-	-	-	28.26	-0.68	-	20
Dec-25 10.50	0.97	-	-	-	27.68	-0.98	-	20
Dec-25 11.50	1.97	-	-	-	26.91	-1.00	-	50
Jan-26 8.25	0.03	-	-	-	32.25	-0.07	-	60,000
Jan-26 9.25	0.20	-	-	-	26.68	-0.34	-	10
Jan-26 9.50	0.29	-	-	-	25.29	-0.46	-	30
Jan-26 9.75	0.43	0.42	0.42	0.42	24.98	-0.59	10	10
Jan-26 11.00	1.46	-	-	-	23.97	-0.96	-	5
Feb-26 8.50	0.15	-	-	-	31.91	-0.19	-	30,000
Feb-26 8.75	0.20	-	-	-	30.53	-0.24	-	6
Feb-26 9.25	0.33	-	-	-	27.79	-0.37	-	6
Feb-26 11.00	1.49	-	-	-	25.09	-0.88	-	5
Feb-26 11.50	1.95	-	-	-	24.69	-0.94	-	5
Mar-26 5.75	0.01	-	-	-	45.79	-0.01	-	500
Mar-26 8.00	0.14	-	-	-	35.00	-0.14	-	50
Mar-26 10.50	1.14	-	-	-	26.94	-0.71	-	15
Jun-26 6.00	0.06	-	-	-	40.55	-0.04	-	1,052
Jun-26 7.25	0.17	-	-	-	36.05	-0.12	-	5
Jun-26 8.00	0.30	-	-	-	33.34	-0.20	-	50
Jun-26 8.25	0.36	-	-	-	32.44	-0.24	-	4
Sep-26 6.25	0.12	-	-	-	37.58	-0.07	-	1,700
Sep-26 7.50	0.30	-	-	-	33.86	-0.17	-	900
Sep-26 8.25	0.47	-	-	-	31.63	-0.25	-	50

	Previous Close	16.85		09/12/25
	SOLARIA Close	17.17		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	10.92	-	-	-	46.84	1.00	-	1
Dec-25 7.50	9.67	-	-	-	45.77	1.00	-	10
Dec-25 7.75	9.42	-	-	-	45.55	1.00	-	2
Dec-25 8.25	8.92	-	-	-	45.13	1.00	-	1
Dec-25 9.00	8.17	-	-	-	44.49	1.00	-	40
Dec-25 9.50	7.67	-	-	-	44.06	1.00	-	27
Dec-25 11.50	5.67	-	-	-	42.35	1.00	-	50
Dec-25 13.00	4.17	-	-	-	41.07	1.00	-	29
Dec-25 14.00	3.17	-	-	-	40.21	1.00	-	21
Dec-25 15.00	2.18	-	-	-	39.36	0.98	-	5
Dec-25 15.50	1.70	-	-	-	38.93	0.95	-	10
Dec-25 16.00	1.25	-	-	-	38.51	0.87	-	5
Dec-25 16.50	0.85	-	-	-	38.08	0.75	-	5
Dec-25 17.00	0.52	-	-	-	37.65	0.58	-	35
Dec-25 20.00	-	-	-	-	37.23	0.01	-	30
Jan-26 16.50	1.20	-	-	-	36.68	0.66	-	10
Jan-26 17.50	0.67	-	-	-	36.08	0.46	-	10
Jan-26 18.50	0.34	-	-	-	35.98	0.29	-	20
Mar-26 8.00	9.21	-	-	-	45.01	1.00	-	10
Mar-26 12.00	5.30	-	-	-	41.59	0.96	-	75
Mar-26 12.50	4.83	-	-	-	41.17	0.95	-	50
Mar-26 13.00	4.38	-	-	-	40.74	0.92	-	75
Mar-26 13.50	3.94	-	-	-	40.31	0.90	-	75
Mar-26 14.00	3.52	-	-	-	39.88	0.86	-	50
Jun-26 12.00	5.53	-	-	-	41.75	0.91	-	46
Jun-26 12.50	5.11	-	-	-	41.37	0.89	-	46
Jun-26 13.00	4.70	-	-	-	40.99	0.87	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.25	-	-	-	-	48.41	-	-	5
Dec-25 6.00	-	-	-	-	47.77	-	-	4
Dec-25 9.00	-	-	-	-	45.21	-	-	60
Dec-25 11.00	-	-	-	-	43.50	-	-	11
Dec-25 12.00	-	-	-	-	42.64	-	-	20
Dec-25 14.00	-	-	-	-	40.93	-	-	50
Dec-25 15.00	0.01	-	-	-	40.08	-0.02	-	10
Dec-25 15.50	0.03	-	-	-	39.65	-0.06	-	5
Dec-25 16.00	0.08	-	-	-	39.23	-0.13	-	10
Dec-25 16.50	0.18	-	-	-	38.80	-0.26	-	25
Dec-25 17.00	0.36	-	-	-	38.37	-0.42	-	10
Dec-25 18.00	0.98	-	-	-	38.15	-0.76	-	5
Jan-26 16.00	0.35	-	-	-	37.84	-0.26	-	2,770
Jan-26 16.50	0.51	-	-	-	37.41	-0.34	-	5
Mar-26 6.50	-	-	-	-	46.51	-	-	100
Mar-26 12.50	0.10	-	-	-	41.39	-0.06	-	1

	Previous Close	28.52		09/12/25
	TECNICAS REUNIDAS Close	28.54		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 28.41	0.65	-	-	-	30.22	0.55	-	6
Dec-25 29.32	0.27	-	-	-	29.97	0.31	-	2
Jan-26 31.15	0.28	-	-	-	29.17	0.20	-	1
Mar-26 25.66	3.92	-	-	-	36.38	0.75	-	6
Jun-26 11.91	16.76	-	-	-	46.92	1.00	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.70	-	-	-	-	48.40	-	-	25
Dec-25 12.37	-	-	-	-	45.40	-	-	5
Dec-25 16.04	-	-	-	-	42.40	-	-	5
Dec-25 20.16	-	-	-	-	39.03	-	-	1
Dec-25 22.91	-	-	-	-	36.78	-	-	5
Dec-25 24.74	-	-	-	-	35.29	-0.01	-	1
Dec-25 25.66	0.02	-	-	-	34.53	-0.03	-	12
Dec-25 27.49	0.23	-	-	-	33.04	-0.24	-	10
Dec-25 28.41	0.54	-	-	-	32.29	-0.45	-	5
Dec-25 29.32	1.07	-	-	-	32.04	-0.68	-	1
Mar-26 23.82	0.48	-	-	-	37.29	-0.15	-	1
Mar-26 26.57	1.16	-	-	-	35.14	-0.31	-	1
Jun-26 15.12	0.05	-	-	-	43.32	-0.01	-	4
Dec-26 18.33	0.71	-	-	-	41.29	-0.11	-	1
Dec-26 20.16	1.09	-	-	-	40.57	-0.15	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	0.03	-	-	-	41.85	-0.01	-	2,700

	Previous Close	3.63		09/12/25
	TELEFONICA Close	3.64		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.64	-	-	-	35.23	1.00	-	20
Dec-25 3.10	0.54	-	-	-	34.01	1.00	-	3
Dec-25 3.40	0.24	-	-	-	30.32	0.96	-	18
Dec-25 3.50	0.15	-	-	-	29.10	0.85	-	10
Dec-25 3.60	0.08	-	-	-	27.87	0.63	-	92
Dec-25 3.70	0.03	-	-	-	27.13	0.33	-	250
Dec-25 3.80	0.01	0.01	0.01	0.01	26.70	0.12	105	111
Dec-25 3.90	-	-	-	-	26.27	0.02	-	450
Dec-25 4.00	-	-	-	-	25.84	-	-	3
Dec-25 4.10	-	-	-	-	25.41	-	-	258
Dec-25 4.20	-	-	-	-	24.97	-	-	337
Dec-25 4.30	-	-	-	-	24.54	-	-	13,691
Dec-25 4.40	-	-	-	-	24.11	-	-	2,199
Dec-25 4.50	-	-	-	-	23.68	-	-	43,148
Dec-25 4.60	-	-	-	-	23.25	-	-	256
Dec-25 4.70	-	-	-	-	22.82	-	-	44,147
Dec-25 4.80	-	-	-	-	22.39	-	-	2,085
Dec-25 4.90	-	-	-	-	21.96	-	-	160
Dec-25 5.00	-	-	-	-	21.53	-	-	1,268
Dec-25 5.25	-	-	-	-	20.45	-	-	150
Dec-25 6.50	-	-	-	-	15.07	-	-	26
Jan-26 3.50	0.16	-	-	-	27.47	0.78	-	5
Jan-26 3.80	0.03	-	-	-	25.59	0.18	-	605
Jan-26 3.90	0.01	-	-	-	25.21	0.10	-	800
Jan-26 4.10	-	-	-	-	24.44	0.02	-	69
Jan-26 4.70	-	-	-	-	22.13	-	-	13
Feb-26 3.60	0.13	-	-	-	27.59	0.47	-	29
Feb-26 3.70	0.09	-	-	-	27.01	0.35	-	4
Mar-26 2.20	1.44	-	-	-	41.36	1.00	1	6
Mar-26 3.30	0.36	-	-	-	31.09	0.82	-	5
Mar-26 3.40	0.28	-	-	-	30.15	0.68	-	10
Mar-26 3.50	0.22	-	-	-	29.22	0.56	-	20
Mar-26 3.60	0.17	-	-	-	28.28	0.46	-	20
Mar-26 3.70	0.13	0.13	0.13	0.13	27.72	0.39	7	17,509
Mar-26 3.80	0.10	-	-	-	27.39	0.31	-	5,002
Mar-26 3.90	0.07	0.07	0.07	0.07	27.06	0.25	5	6
Mar-26 4.00	0.05	-	-	-	26.73	0.20	-	180
Mar-26 4.20	0.02	-	-	-	26.07	0.11	-	50
Mar-26 4.30	0.02	-	-	-	25.74	0.08	-	150
Mar-26 4.40	0.01	-	-	-	25.41	0.05	-	10,000
Mar-26 4.50	0.01	-	-	-	25.08	0.03	-	884
Mar-26 4.60	-	-	-	-	24.75	0.02	-	10,107
Mar-26 4.70	-	-	-	-	24.42	0.01	-	35,500
Mar-26 4.80	-	-	-	-	24.09	0.01	-	40
Mar-26 4.90	-	-	-	-	23.76	-	-	18
Mar-26 5.00	-	-	-	-	23.43	-	-	10
Mar-26 5.75	-	-	-	-	20.96	-	-	400
Jun-26 2.90	0.74	-	-	-	32.66	1.00	-	2
Jun-26 3.50	0.28	-	-	-	28.04	0.55	-	5
Jun-26 3.60	0.23	-	-	-	27.27	0.49	-	5
Jun-26 3.70	0.19	-	-	-	26.78	0.43	-	28
Jun-26 3.80	0.15	-	-	-	26.47	0.38	-	20
Jun-26 3.90	0.12	-	-	-	26.16	0.32	-	30
Jun-26 4.00	0.09	-	-	-	25.85	0.27	-	10,000
Jun-26 4.20	0.06	-	-	-	25.22	0.18	-	30,030
Jun-26 4.30	0.04	-	-	-	24.91	0.14	-	150
Jun-26 4.40	0.03	-	-	-	24.60	0.11	-	25,011
Jun-26 4.50	0.02	-	-	-	24.29	0.09	-	105
Jun-26 4.60	0.02	-	-	-	23.98	0.06	-	38
Jun-26 4.70	0.01	-	-	-	23.67	0.05	-	150
Jun-26 4.80	0.01	-	-	-	23.35	0.03	-	151
Jun-26 4.90	-	-	-	-	23.04	0.02	-	2,504
Jun-26 5.00	-	-	-	-	22.73	0.02	-	10
Jun-26 5.25	-	-	-	-	21.95	0.01	-	10
Sep-26 3.40	0.36	-	-	-	28.17	0.60	-	12
Sep-26 3.60	0.25	-	-	-	26.89	0.49	-	15
Sep-26 3.80	0.18	-	-	-	26.21	0.39	-	20
Sep-26 4.00	0.12	-	-	-	25.68	0.29	-	100
Sep-26 4.20	0.08	-	-	-	25.15	0.21	-	1
Sep-26 4.30	0.06	-	-	-	24.88	0.18	-	197
Sep-26 4.60	0.03	-	-	-	24.09	0.10	-	6
Dec-26 2.30	1.34	-	-	-	33.56	0.96	-	1
Dec-26 2.90	0.74	-	-	-	30.38	0.81	-	1
Dec-26 3.00	0.65	-	-	-	29.84	0.77	-	100
Dec-26 3.10	0.57	-	-	-	29.31	0.73	-	10
Dec-26 3.50	0.34	0.39	0.39	0.39	27.19	0.55	2	37
Dec-26 3.60	0.29	-	-	-	26.66	0.50	-	85,374
Dec-26 3.70	0.25	-	-	-	26.27	0.45	-	229
Dec-26 3.80	0.21	-	-	-	25.98	0.40	-	18
Dec-26 3.90	0.18	-	-	-	25.68	0.36	-	1,000
Dec-26 4.00	0.15	-	-	-	25.39	0.32	-	100,154
Dec-26 4.20	0.11	-	-	-	24.81	0.24	-	199
Dec-26 4.30	0.09	-	-	-	24.51	0.21	-	10
Dec-26 4.40	0.07	-	-	-	24.22	0.18	-	2
Dec-26 4.50	0.06	-	-	-	23.93	0.15	-	20,020
Dec-26 4.60	0.05	-	-	-	23.63	0.13	-	35,000
Dec-26 4.70	0.04	-	-	-	23.34	0.11	-	20,010
Dec-26 4.90	0.02	-	-	-	22.75	0.07	-	4
Dec-26 5.00	0.02	-	-	-	22.46	0.06	-	771
Dec-26 5.25	0.01	-	-	-	21.73	0.03	-	8
Dec-26 5.50	-	-	-	-	21.00	0.01	-	2
Mar-27 2.20	1.44	-	-	-	33.04	0.96	-	1
Mar-27 3.50	0.38	-	-	-	27.20	0.55	-	2
Mar-27 3.60	0.33	-	-	-	26.76	0.50	-	2
Mar-27 4.20	0.14	-	-	-	24.94	0.28	-	12
Mar-27 4.30	0.12	-	-	-	24.64	0.25	-	2
Mar-27 4.40	0.10	-	-	-	24.35	0.22	-	5,000
Mar-27 4.60	0.07	-	-	-	23.76	0.17	-	20,000
Mar-27 4.80	0.05	-	-	-	23.18	0.12	-	25
Jun-27 3.60	0.36	-	-	-	26.82	0.51	-	100
Jun-27 3.80	0.28	-	-	-	26.20	0.44	-	25
Jun-27 3.90	0.24	-	-	-	25.90	0.40	-	14
Jun-27 4.00	0.21	-	-	-	25.61	0.37	-	58
Jun-27 4.20	0.16	-	-	-	25.03	0.30	-	120
Jun-27 4.30	0.14	-	-	-	24.73	0.27	-	100
Jun-27 4.40	0.12	-	-	-	24.44	0.24	-	100
Jun-27 4.70	0.07	-	-	-	23.56	0.16	-	10
Jun-27 4.80	0.06	-	-	-	23.27	0.14	-	150
Jun-27 4.90	0.05	-	-	-	22.97	0.12	-	150
Jun-27 5.00	0.04	-	-	-	22.68	0.10	-	150
Jun-27 5.50	0.01	-	-	-	21.22	0.04	-	5
Jun-27 5.75	0.01	-	-	-	20.48	0.02	-	20
Sep-27 3.70	0.33	-	-	-	26.42	0.48	-	30
Sep-27 5.50	0.02	-	-	-	21.48	0.05	-	22
Dec-27 2.40	1.24	-	-	-	30.20	0.92	-	10
Dec-27 2.50	1.14	-	-	-	29.93	0.90	-	10
Dec-27 2.60	1.04	-	-	-	29.66	0.87	-	10
Dec-27 2.70	0.94	-	-	-	29.38	0.83	-	12
Dec-27 2.80	0.84	-	-	-	29.11	0.80	-	15
Dec-27 2.90	0.77	-	-	-	28.83	0.76	-	15
Dec-27 3.60	0.40	0.41	0.41	0.41	26.91	0.52	4	6
Dec-27 3.70	0.36	-	-	-	26.64	0.48	-	9
Dec-27 3.80	0.33	-	-	-	26.39	0.45	-	10
Dec-27 3.90	0.29	-	-	-	26.13	0.42	-	10
Dec-27 4.00	0.26	-	-	-	25.87	0.39	-	112
Dec-27 4.10	0.23	-	-	-	25.62	0.36	-	100
Dec-27 4.20	0.21	-	-	-	25.36	0.33	-	1
Dec-27 4.40	0.16	-	-	-	24.85	0.28	-	10
Dec-27 4.50	0.14	-	-	-	24.59	0.25	-	51
Dec-27 4.60	0.12	-	-	-	24.34	0.23	-	1
Dec-27 4.70	0.11	-	-	-	24.08	0.20	-	30,150
Dec-27 5.00	0.07	-	-	-	23.31	0.15	-	516
Dec-27 5.25	0.05	-	-	-	22.67	0.11	-	167
Dec-27 5.50	0.03	-	-	-	22.03	0.07	-	25
Dec-27 6.00	0.01	-	-	-	20.74	0.03	-	21,000
Mar-28 2.40	1.24	-	-	-	29.97	0.92	-	10
Mar-28 2.50	1.14	-	-	-	29.73	0.89	-	10
Mar-28 2.60	1.04	-	-	-	29.48	0.86	-	10
Mar-28 2.70	0.94	-	-	-	29.23	0.82	-	37
Mar-28 2.80	0.85	-	-	-	28.99	0.79	-	15
Mar-28 2.90	0.79	-	-	-	28.74	0.75	-	15
Mar-28 3.20	0.61	-	-	-	28.00	0.65	-	28
Mar-28 3.30	0.57	-	-	-	27.75	0.62	-	25
Mar-28 3.40	0.52	-	-	-	27.50	0.59	-	25
Mar-28 3.50	0.47	-	-	-	27.25	0.55	-	25
Mar-28 3.60	0.43	-	-	-	27.01	0.52	-	26
Mar-28 3.70	0.39	-	-	-	26.76	0.49	-	25
Mar-28 4.50	0.17	-	-	-	24.86	0.28	-	10
Mar-28 4.60	0.15	-	-	-	24.62	0.25	-	1
Jun-28 4.00	0.30	-	-	-	26.13	0.41	-	100
Jun-28 5.00	0.10	-	-	-	23.93	0.18	-	4
Dec-28 3.80	0.41	-	-	-	27.00	0.48	-	3
Dec-28 4.00	0.34	-	-	-	26.63	0.43	-	18
Dec-28 4.40	0.24	-	-	-	25.90	0.34	-	1
Dec-28 4.80	0.17	-	-	-	25.16	0.26	-	10
Dec-28 5.25	0.11	-	-	-	24.34	0.18	-	50
Dec-29 3.40	0.61	-	-	-	28.15	0.60	-	10
Dec-29 4.30	0.34	-	-	-	26.85	0.40	-	1
Dec-29 4.50	0.29	-	-	-	26.56	0.36	-	7
Dec-29 5.00	0.20	-	-	-	25.83	0.28	-	543
Jun-30 5.75	0.13	-	-	-	25.09	0.19	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.70	-	-	-	-	37.66	-	-	25
Dec-25 3.00	-	-	-	-	33.97	-	-	10
Dec-25 3.10	-	-	-	-	32.75	-0.01	-	85
Dec-25 3.20	-	-	-	-	31.52	-0.05	-	66
Dec-25 3.30	0.01	-	-	-	30.29	-0.13	-	80
Dec-25 3.40	0.03	-	-	-	29.06	-0.28	-	2,250
Dec-25 3.50	0.07	-	-	-	27.84	-0.51	-	32,340
Dec-25 3.60	0.13	-	-	-	26.61	-0.75	-	2,528
Dec-25 3.70	0.22	-	-	-	25.87	-0.91	-	100,430
Dec-25 3.80	0.31	-	-	-	25.44	-0.98	-	756
Dec-25 3.90	0.41	-	-	-	25.01	-1.00	-	275
Dec-25 4.00	0.51	0.51	0.51	0.51	24.58	-1.00	10	90,019
Dec-25 4.10	0.61	-	-	-	24.15	-1.00	-	51,250
Dec-25 4.20	0.71	0.75	0.75	0.75	23.71	-1.00	1	206
Dec-25 4.30	0.81	-	-	-	23.28	-1.00	-	5,023
Dec-25 4.40	0.91	-	-	-	22.85	-1.00	-	476
Dec-25 4.50	1.01	-	-	-	22.42	-1.00	-	51,837
Dec-25 4.60	1.11	1.10	1.10	1.10	21.99	-1.00	10	95,198
Dec-25 4.70	1.21	-	-	-	21.56	-1.00	-	42,187
Dec-25 4.80	1.31	-	-	-	21.13	-1.00	-	50
Dec-25 4.90	1.41	-	-	-	20.70	-1.00	-	20
Dec-25 5.00	1.51	-	-	-	20.27	-1.00	-	18
Dec-25 5.25	1.76	-	-	-	19.19	-1.00	-	100
Dec-25 5.50	2.01	-	-	-	18.12	-1.00	-	100
Dec-25 5.75	2.26	-	-	-	17.04	-1.00	-	425
Dec-25 6.00	2.51	-	-	-	15.97	-1.00	-	21
Dec-25 6.50	3.01	-	-	-	13.81	-1.00	-	2
Dec-25 w0 3.50	0.08	-	-	-	26.38	-0.51	-	6
Jan-26 3.20	0.03	-	-	-	27.90	-0.15	-	32
Jan-26 3.30	0.05	-	-	-	26.99	-0.24	-	2
Jan-26 3.40	0.07	-	-	-	26.09	-0.36	-	16
Jan-26 3.50	0.12	-	-	-	25.18	-0.49	-	61
Jan-26 3.60	0.17	-	-	-	24.27	-0.63	-	20
Jan-26 3.70	0.24	-	-	-	23.69	-0.76	-	52
Jan-26 3.80	0.32	-	-	-	23.30	-0.87	-	4
Jan-26 3.90	0.41	-	-	-	22.92	-0.94	-	10
Jan-26 4.00	0.51	-	-	-	22.53	-0.98	-	94
Jan-26 4.10	0.61	-	-	-	22.15	-0.99	-	2
Jan-26 4.30	0.81	-	-	-	21.38	-1.00	-	3
Jan-26 4.40	0.91	-	-	-	20.99	-1.00	-	8
Jan-26 4.50	1.01	-	-	-	20.61	-1.00	-	1
Mar-26 2.20	-	-	-	-	39.69	-0.01	-	3
Mar-26 3.00	0.05	-	-	-	32.22	-0.16	-	4
Mar-26 3.20	0.09	-	-	-	30.35	-0.26	-	6
Mar-26 3.30	0.12	-	-	-	29.42	-0.32	-	100
Mar-26 3.40	0.16	-	-	-	28.48	-0.39	-	42,001
Mar-26 3.50	0.20	-	-	-	27.55	-0.47	-	45
Mar-26 3.60	0.25	-	-	-	26.61	-0.55	-	134
Mar-26 3.70	0.31	-	-	-	26.05	-0.63	-	32,088
Mar-26 3.80	0.38	-	-	-	25.72	-0.71	-	35,000
Mar-26 3.90	0.45	-	-	-	25.39	-0.78	-	123
Mar-26 4.00	0.54	-	-	-	25.06	-0.84	-	213
Mar-26 4.10	0.63	-	-	-	24.73	-0.89	-	560
Mar-26 4.20	0.72	-	-	-	24.40	-0.93	-	1,679
Mar-26 4.30	0.81	-	-	-	24.07	-0.97	-	53
Mar-26 4.40	0.91	-	-	-	23.74	-0.99	-	31,003
Mar-26 4.50	1.01	-	-	-	23.41	-1.00	-	35
Mar-26 4.60	1.11	-	-	-	23.08	-1.00	-	15,018
Mar-26 4.70	1.21	-	-	-	22.75	-1.00	-	35,050
Mar-26 4.80	1.31	-	-	-	22.42	-1.00	-	7
Mar-26 5.00	1.51	-	-	-	21.76	-1.00	-	3
Mar-26 5.50	2.01	-	-	-	20.11	-1.00	-	3
Mar-26 6.00	2.51	-	-	-	18.46	-1.00	-	10
Jun-26 2.90	0.11	-	-	-	31.08	-0.22	-	301
Jun-26 3.00	0.13	-	-	-	30.31	-0.26	-	17,010
Jun-26 3.20	0.19	-	-	-	28.77	-0.36	-	92
Jun-26 3.40	0.28	0.28	0.28	0.28	27.23	-0.47	100	41,316
Jun-26 3.50	0.33	-	-	-	26.46	-0.54	-	16,656
Jun-26 3.60	0.39	-	-	-	25.69	-0.60	-	3,094
Jun-26 3.70	0.45	0.44	0.44	0.44	25.20	-0.66	262	617
Jun-26 3.80	0.52	-	-	-	24.89	-0.71	-	230
Jun-26 3.90	0.59	-	-	-	24.58	-0.76	-	279
Jun-26 4.00	0.68	-	-	-	24.27	-0.81	-	115
Jun-26 4.10	0.76	-	-	-	23.95	-0.85	-	10
Jun-26 4.20	0.85	-	-	-	23.64	-0.88	-	30,526
Jun-26 4.30	0.94	-	-	-	23.33	-0.91	-	32
Jun-26 4.40	1.03	-	-	-	23.02	-0.93	-	25,014
Jun-26 4.50	1.12	-	-	-	22.71	-0.95	-	151
Jun-26 4.60	1.22	-	-	-	22.40	-0.97	-	28
Jun-26 4.70	1.32	-	-	-	22.09	-0.98	-	60
Jun-26 4.80	1.41	-	-	-	21.77	-0.99	-	152
Jun-26 5.00	1.61	-	-	-	21.15	-0.99	-	83
Jun-26 5.50	2.10	-	-	-	19.59	-1.00	-	300
Sep-26 2.60	0.07	-	-	-	31.29	-0.14	-	4
Sep-26 3.10	0.19	-	-	-	28.09	-0.32	-	19
Sep-26 3.20	0.23	-	-	-	27.44	-0.36	-	103
Sep-26 3.30	0.27	-	-	-	26.80	-0.41	-	1
Sep-26 3.40	0.32	-	-	-	26.16	-0.46	-	40
Sep-26 3.50	0.37	-	-	-	25.52	-0.52	-	160
Sep-26 3.60	0.42	-	-	-	24.88	-0.57	-	200
Sep-26 3.70	0.48	-	-	-	24.47	-0.63	-	53
Sep-26 3.80	0.55	-	-	-	24.20	-0.68	-	34
Sep-26 3.90	0.63	-	-	-	23.94	-0.72	-	300
Sep-26 4.00	0.70	-	-	-	23.67	-0.77	-	10,105
Sep-26 4.10	0.78	-	-	-	23.41	-0.80	-	767
Sep-26 4.30	0.95	-	-	-	22.87	-0.87	-	5
Sep-26 4.40	1.04	-	-	-	22.61	-0.90	-	60
Sep-26 4.50	1.13	-	-	-	22.34	-0.92	-	39
Sep-26 4.60	1.23	-	-	-	22.08	-0.94	-	175
Sep-26 4.70	1.32	-	-	-	21.81	-0.95	-	150
Sep-26 5.00	1.61	-	-	-	21.01	-0.98	-	18
Sep-26 6.00	2.60	-	-	-	18.36	-1.00	-	5
Dec-26 2.80	0.12	-	-	-	27.79	-0.20	-	5
Dec-26 3.00	0.18	-	-	-	26.72	-0.28	-	1,502
Dec-26 3.20	0.25	-	-	-	25.66	-0.36	-	110
Dec-26 3.30	0.29	-	-	-	25.13	-0.41	-	4
Dec-26 3.40	0.33	-	-	-	24.60	-0.46	-	35,000
Dec-26 3.50	0.38	-	-	-	24.07	-0.51	-	31
Dec-26 3.60	0.44	-	-	-	23.54	-0.56	-	65,163
Dec-26 3.70	0.50	-	-	-	23.15	-0.61	-	50
Dec-26 3.80	0.56	-	-	-	22.86	-0.66	-	8
Dec-26 3.90	0.64	-	-	-	22.56	-0.70	-	1,280
Dec-26 4.00	0.71	-	-	-	22.27	-0.75	-	107,505
Dec-26 4.10	0.79	-	-	-	21.98	-0.79	-	1
Dec-26 4.20	0.87	-	-	-	21.69	-0.83	-	3
Dec-26 4.30	0.96	-	-	-	21.39	-0.86	-	25
Dec-26 4.40	1.05	-	-	-	21.10	-0.89	-	37
Dec-26 4.50	1.14	-	-	-	20.81	-0.91	-	62,532
Dec-26 4.60	1.23	-	-	-	20.51	-0.93	-	35,010
Dec-26 4.70	1.32	-	-	-	20.22	-0.95	-	20,020
Dec-26 4.80	1.42	-	-	-	19.93	-0.96	-	50
Dec-26 5.00	1.61	-	-	-	19.34	-0.98	-	26
Dec-26 5.50	2.10	-	-	-	17.88	-1.00	-	100
Dec-26 6.00	2.60	-	-	-	16.41	-1.00	-	414
Dec-26 6.25	2.84	-	-	-	15.68	-1.00	-	17
Mar-27 3.70	0.52	-	-	-	22.89	-0.59	-	2
Mar-27 3.90	0.66	-	-	-	22.30	-0.68	-	2
Mar-27 4.00	0.73	-	-	-	22.01	-0.72	-	50
Mar-27 4.10	0.80	-	-	-	21.72	-0.77	-	25
Mar-27 4.20	0.89	-	-	-	21.43	-0.80	-	600
Mar-27 4.40	1.05	-	-	-	20.84	-0.87	-	5,000
Mar-27 4.50	1.14	-	-	-	20.55	-0.89	-	5
Mar-27 4.60	1.23	-	-	-	20.25	-0.92	-	20,000
Mar-27 6.50	3.09	-	-	-	14.68	-1.00	-	89
Jun-27 3.50	0.47	-	-	-	22.38	-0.53	-	2
Jun-27 3.60	0.53	-	-	-	22.01	-0.58	-	25,000
Jun-27 3.70	0.59	-	-	-	21.68	-0.62	-	2
Jun-27 3.80	0.66	-	-	-	21.39	-0.66	-	10
Jun-27 3.90	0.73	-	-	-	21.09	-0.70	-	19
Jun-27 4.00	0.80	-	-	-	20.80	-0.74	-	10
Jun-27 4.20	0.96	0.87	0.87	0.87	20.22	-0.80	1	1
Jun-27 4.30	1.04	-	-	-	19.92	-0.83	-	12
Jun-27 4.40	1.12	-	-	-	19.63	-0.86	-	5
Jun-27 4.50	1.21	-	-	-	19.34	-0.89	-	1
Jun-27 5.00	1.67	-	-	-	17.87	-0.96	-	20
Jun-27 6.50	3.11	-	-	-	13.47	-1.00	-	25
Sep-27 4.40	1.13	-	-	-	18.78	-0.85	-	1
Dec-27 2.20	0.06	-	-	-	25.27	-0.09	-	6,000
Dec-27 3.00	0.26	-	-	-	23.08	-0.32	-	7,502
Dec-27 3.50	0.50	-	-	-	21.70	-0.52	-	3
Dec-27 3.60	0.56	-	-	-	21.43	-0.56	-	30,000
Dec-27 4.00	0.83	-	-	-	20.39	-0.71	-	3
Dec-27 4.10	0.90	-	-	-	20.14	-0.74	-	3
Dec-27 4.20	0.98	-	-	-	19.88	-0.77	-	1
Dec-27 4.30	1.06	-	-	-	19.62	-0.80	-	4
Dec-27 4.40	1.14	-	-	-	19.37	-0.83	-	3
Dec-27 4.50	1.22	-	-	-	19.11	-0.85	-	4
Dec-27 4.60	1.31	-	-	-	18.86	-0.88	-	250
Dec-27 4.70	1.40	-	-	-	18.60	-0.90	-	30,001
Dec-27 5.00	1.67	-	-	-	17.83	-0.94	-	2
Dec-27 5.50	2.14	-	-	-	16.55	-0.99	-	5
Mar-28 3.90	0.77	-	-	-	20.93	-0.65	-	40
Mar-28 5.25	1.90	-	-	-	17.71	-0.96	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.49	-	-	-	35.23	0.99	-	5
Dec-25 3.70	0.01	-	-	-	27.13	0.10	-	50
Dec-25 4.50	-	-	-	-	23.68	-	-	25
Dec-25 4.50	-	-	-	-	23.68	-	-	45
Jun-26 3.60	0.18	-	-	-	27.27	0.41	-	2
Jun-26 4.70	0.01	-	-	-	23.67	0.03	-	1
Sep-26 3.60	0.23	-	-	-	26.89	0.44	-	2
Sep-26 3.90	0.14	-	-	-	25.95	0.31	-	100
Dec-26 5.25	0.01	-	-	-	21.73	0.03	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w2 3.70	0.08	-	-	-	30.53	-0.72	-	10,812
Dec-25 3.50	0.07	-	-	-	27.84	-0.51	-	2
Dec-25 4.00	0.51	-	-	-	24.58	-1.00	-	205
Dec-25 4.10	0.61	-	-	-	24.15	-1.00	-	150
Dec-25 4.50	1.01	-	-	-	22.42	-1.00	-	40
Dec-25 5.00	1.51	-	-	-	20.27	-1.00	-	10
Dec-25 7.50	4.01	-	-	-	10.62	-1.00	-	5
Dec-25 8.50	5.01	-	-	-	10.62	-1.00	-	48
Dec-25 9.50	6.01	-	-	-	10.62	-1.00	-	50
Dec-25 10.00	6.51	-	-	-	10.62	-1.00	-	53
Dec-25 11.00	7.50	-	-	-	10.62	-1.00	-	52
Dec-25 12.00	8.50	-	-	-	10.62	-1.00	-	361
Dec-25 16.50	13.00	-	-	-	10.62	-1.00	-	38
Jan-26 4.00	0.51	-	-	-	22.53	-0.96	-	5
Mar-26 3.40	0.16	-	-	-	28.48	-0.39	-	4
Mar-26 3.50	0.20	-	-	-	27.55	-0.46	-	1
Mar-26 3.80	0.38	-	-	-	25.72	-0.69	-	100
Mar-26 3.90	0.45	-	-	-	25.39	-0.76	-	250
Mar-26 4.00	0.53	-	-	-	25.06	-0.82	-	1,050
Mar-26 4.10	0.62	-	-	-	24.73	-0.86	-	400
Mar-26 4.50	0.99	-	-	-	23.41	-0.97	-	50
Mar-26 5.00	1.48	-	-	-	21.76	-0.99	-	5
Mar-26 7.75	4.22	-	-	-	14.37	-0.99	-	750
Jun-26 3.50	0.33	-	-	-	26.46	-0.53	-	605
Jun-26 3.60	0.38	-	-	-	25.69	-0.59	-	25
Jun-26 4.10	0.76	-	-	-	23.95	-0.84	-	1,900
Jun-26 4.20	0.85	-	-	-	23.64	-0.87	-	550
Jun-26 4.40	1.03	-	-	-	23.02	-0.92	-	100
Jun-26 5.50	2.10	-	-	-	19.59	-0.99	-	10
Sep-26 3.50	0.36	-	-	-	25.52	-0.50	-	11
Sep-26 4.00	0.69	-	-	-	23.67	-0.74	-	700
Sep-26 4.30	0.94	-	-	-	22.87	-0.84	-	100
Sep-26 5.25	1.83	-	-	-	20.35	-0.98	-	15

	Previous Close	2.64		09/12/25
	UNICAJA Close	2.67		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.70	-	-	-	29.49	0.93	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	27.95	-	-	8
Dec-25 2.50	-	-	-	-	27.20	-0.07	-	10

	Previous Close	83.00		09/12/25
	VIDRALA Close	82.60		09/12/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 80.00	0.33	-	-	-	22.69	-0.19	-	2
Dec-25 85.71	3.28	-	-	-	20.42	-0.86	-	5
Mar-26 83.81	3.79	-	-	-	15.42	-0.60	-	15
Mar-26 85.71	5.05	-	-	-	15.22	-0.71	-	5
Mar-26 87.62	6.51	-	-	-	15.02	-0.80	-	5
Mar-26 100.00	18.18	-	-	-	13.72	-1.00	-	4
Jun-26 80.00	3.17	-	-	-	17.72	-0.40	-	4
Sep-26 66.67	1.02	-	-	-	21.88	-0.12	-	2
Sep-26 78.10	3.45	3.25	3.25	3.25	18.61	-0.35	1	1
Sep-26 81.90	4.91	-	-	-	17.52	-0.47	-	11

	Previous Close	52.50		09/12/25
	VISCOFAN Close	52.40		09/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 51.17	1.55	-	-	-	21.93	0.75	-	1
Dec-25 53.14	0.42	0.30	0.30	0.30	20.46	0.35	1	4
Dec-25 55.11	0.04	-	-	-	19.16	0.06	-	2
Dec-25 57.08	-	-	-	-	17.87	-	-	2
Dec-25 59.04	-	-	-	-	16.59	-	-	1
Dec-25 61.01	-	-	-	-	15.30	-	-	1
Dec-25 62.98	-	-	-	-	14.01	-	-	2
Jan-26 55.11	0.22	-	-	-	15.05	0.17	-	6
Jan-26 59.04	-	-	-	-	12.55	-	-	1
Feb-26 55.11	0.67	-	-	-	16.80	0.28	-	2
Mar-26 43.30	9.53	-	-	-	25.34	0.94	-	1
Mar-26 49.20	4.42	-	-	-	21.40	0.75	-	1
Mar-26 57.08	0.50	-	-	-	16.91	0.20	-	2
Mar-26 59.04	0.18	0.21	0.21	0.21	15.92	0.09	1	1
Mar-26 61.01	0.05	-	-	-	14.93	0.03	-	3
Jun-26 54.00	2.39	-	-	-	19.70	0.47	-	2
Jun-26 58.00	0.97	-	-	-	18.30	0.25	-	1
Jun-26 60.00	0.55	-	-	-	17.60	0.17	-	4
Sep-26 46.00	8.10	-	-	-	23.36	0.79	-	2
Sep-26 47.00	7.37	-	-	-	22.97	0.76	-	1
Sep-26 50.00	5.31	-	-	-	21.79	0.65	-	2
Sep-26 52.00	4.10	-	-	-	21.00	0.57	-	1
Sep-26 54.00	3.13	-	-	-	20.56	0.48	-	6
Sep-26 56.00	2.35	-	-	-	20.20	0.40	-	5
Sep-26 58.00	1.71	-	-	-	19.84	0.32	-	5
Sep-26 60.00	1.19	-	-	-	19.49	0.24	-	1
Sep-26 66.00	0.34	-	-	-	18.42	0.09	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.36	-	-	-	-	32.74	-	-	1
Dec-25 44.28	-	-	-	-	28.80	-	-	1
Dec-25 46.25	-	-	-	-	27.22	-	-	1
Dec-25 47.23	0.01	-	-	-	26.43	-0.01	-	6
Dec-25 48.22	0.02	-	-	-	25.64	-0.02	-	5
Dec-25 49.20	0.06	-	-	-	24.85	-0.06	-	12
Dec-25 51.17	0.32	-	-	-	23.28	-0.26	-	26
Dec-25 53.14	1.18	-	-	-	21.81	-0.64	-	10
Dec-25 55.11	2.75	-	-	-	20.51	-0.93	-	9
Jan-26 47.23	0.09	-	-	-	20.91	-0.06	-	1
Jan-26 48.22	0.15	-	-	-	20.21	-0.09	-	2
Jan-26 49.20	0.26	-	-	-	19.51	-0.15	-	2
Jan-26 51.17	0.67	-	-	-	18.11	-0.32	-	11
Jan-26 53.14	1.50	-	-	-	16.76	-0.58	-	8
Jan-26 55.11	2.87	-	-	-	15.51	-0.84	-	1
Jan-26 57.08	4.68	-	-	-	14.25	-0.99	-	1
Feb-26 49.20	0.65	-	-	-	20.50	-0.22	-	2
Mar-26 45.27	0.36	-	-	-	24.29	-0.11	-	2
Mar-26 46.25	0.48	-	-	-	23.64	-0.14	-	2
Mar-26 47.23	0.60	-	-	-	22.98	-0.17	-	3
Mar-26 48.22	0.79	-	-	-	22.32	-0.21	-	14
Mar-26 49.20	0.99	-	-	-	21.67	-0.26	-	4
Mar-26 51.17	1.57	-	-	-	20.35	-0.38	-	60
Mar-26 53.14	2.40	-	-	-	19.16	-0.52	-	2
Mar-26 55.11	3.53	-	-	-	18.17	-0.68	-	103
Mar-26 57.08	4.98	-	-	-	17.18	-0.82	-	4
Mar-26 59.04	6.68	-	-	-	16.19	-0.94	-	1
Mar-26 61.01	8.61	-	-	-	15.20	-1.00	-	4
Jun-26 41.00	0.34	-	-	-	24.52	-0.08	-	1
Jun-26 43.00	0.52	-	-	-	23.45	-0.11	-	2
Jun-26 44.00	0.64	-	-	-	22.92	-0.13	-	1
Jun-26 45.00	0.76	-	-	-	22.38	-0.16	-	2
Jun-26 46.00	0.95	-	-	-	21.85	-0.19	-	2
Jun-26 47.00	1.14	-	-	-	21.32	-0.23	-	1
Jun-26 48.00	1.38	-	-	-	20.78	-0.27	-	5
Jun-26 50.00	1.95	-	-	-	19.71	-0.36	-	14
Jun-26 52.00	2.71	-	-	-	18.64	-0.46	-	1
Jun-26 54.00	3.73	3.50	3.50	3.50	17.87	-0.58	10	39
Jun-26 58.00	6.44	-	-	-	16.47	-0.79	-	1
Jun-26 60.00	8.09	-	-	-	15.77	-0.88	-	1
Jun-26 80.00	27.60	-	-	-	8.77	-1.00	-	1
Sep-26 41.00	0.61	-	-	-	24.20	-0.10	-	1
Sep-26 43.00	0.87	-	-	-	23.41	-0.14	-	3
Sep-26 45.00	1.25	-	-	-	22.62	-0.20	-	1
Sep-26 46.00	1.44	-	-	-	22.22	-0.22	-	2
Sep-26 47.00	1.71	-	-	-	21.83	-0.26	-	3
Sep-26 48.00	1.99	-	-	-	21.44	-0.29	-	5
Sep-26 49.00	2.27	-	-	-	21.04	-0.33	-	4
Sep-26 50.00	2.64	-	-	-	20.65	-0.37	-	13
Sep-26 54.00	4.47	-	-	-	19.42	-0.55	-	13
Sep-26 56.00	5.72	-	-	-	19.06	-0.63	-	15
Sep-26 58.00	7.10	-	-	-	18.70	-0.72	-	1
Sep-26 60.00	8.63	-	-	-	18.35	-0.79	-	4
Sep-26 64.00	12.04	-	-	-	17.63	-0.90	-	2
Dec-26 41.00	0.88	-	-	-	22.52	-0.14	-	2
Dec-26 43.00	1.25	-	-	-	21.93	-0.18	-	1
Dec-28 45.00	3.89	-	-	-	18.52	-0.33	-	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.