Boletin

DAILY BULLETIN 10/14/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	50,218	-	-	50,218	-
MINI IBEX-35	2,934	333	215	3,482	1.55
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	1,216	4,065	53,173	58,454	0.08
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	93,244	-	-	93,244
MINI IBEX-35	3,637	88,784	93,557	185,978
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,825	-	-	6,825
BONO 10	-	-	-	-
ACCIONES	1,666,412	1,671,190	4,414,594	7,752,196
DIVIDENDOS	36,672	-	-	36,672

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	15,541.60		14/10/25
	IBEX - 35 Close	15,586.40		14/10/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	15,583.1	15,640	15,676	15,438	27,941	56,731
21-Nov-25	15,527.0	15,585	15,618	15,386	22,277	36,404
19-Dec-25	15,497.0	-	-	-	-	91
20-Mar-26	15,503.0	-	-	-	-	5
19-Jun-26	15,350.0	-	-	-	-	5
18-Sep-26	15,286.0	-	-	-	-	4
18-Dec-26	15,202.0	-	-	-	-	4
19-Mar-27	15,200.0	-	-	-	-	-
18-Jun-27	15,040.0	-	-	-	-	-
17-Sep-27	14,974.0	-	-	-	-	-
17-Dec-27	14,891.0	-	-	-	-	-
17-Mar-28	14,899.0	-	-	-	-	-
16-Jun-28	14,773.0	-	-	-	-	-
15-Dec-28	14,640.0	-	-	-	-	-
15-Jun-29	14,539.0	-	-	-	-	-
21-Dec-29	14,432.0	-	-	-	-	-
21-Jun-30	14,336.0	-	-	-	-	-

	Previous Close	-		14/10/25
	MINI IBEX-35 Close	-		14/10/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	15,583.1	15,610	15,675	15,440	2,456	2,798
24-Oct-25	15,589.0	-	-	-	-	-
31-Oct-25	15,551.0	-	-	-	-	-
07-Nov-25	15,515.0	-	-	-	-	-
21-Nov-25	15,527.0	15,530	15,625	15,395	476	823
19-Dec-25	15,497.0	15,450	15,495	15,450	2	16
20-Mar-26	15,503.0	-	-	-	-	-
19-Jun-26	15,350.0	-	-	-	-	-
18-Sep-26	15,286.0	-	-	-	-	-
18-Dec-26	15,202.0	-	-	-	-	-
19-Mar-27	15,200.0	-	-	-	-	-
18-Jun-27	15,040.0	-	-	-	-	-
17-Sep-27	14,974.0	-	-	-	-	-
17-Dec-27	14,891.0	-	-	-	-	-
17-Mar-28	14,899.0	-	-	-	-	-
16-Jun-28	14,773.0	-	-	-	-	-
15-Dec-28	14,640.0	-	-	-	-	-
15-Jun-29	14,539.0	-	-	-	-	-
21-Dec-29	14,432.0	-	-	-	-	-
21-Jun-30	14,336.0	-	-	-	-	-

	Previous Close	-		14/10/25
	MICRO IBEX-35 Close	-		14/10/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	15,583.1	-	-	-	-	-
21-Nov-25	15,527.0	-	-	-	-	-

	Previous Close	1,480.30		14/10/25
	IBEX BANCOS Close	1,482.00		14/10/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	1,482.2	-	-	-	-	-
21-Nov-25	1,468.0	-	-	-	-	-
19-Dec-25	1,464.0	-	-	-	-	-
20-Mar-26	1,470.0	-	-	-	-	-
19-Jun-26	1,443.0	-	-	-	-	-
18-Sep-26	1,447.0	-	-	-	-	-
18-Dec-26	1,427.0	-	-	-	-	-
19-Mar-27	1,432.0	-	-	-	-	-
18-Jun-27	1,405.0	-	-	-	-	-
17-Sep-27	1,409.0	-	-	-	-	-
17-Dec-27	1,389.0	-	-	-	-	-
17-Mar-28	1,394.0	-	-	-	-	-
16-Jun-28	1,372.0	-	-	-	-	-
15-Dec-28	1,358.0	-	-	-	-	-
15-Jun-29	1,343.0	-	-	-	-	-
21-Dec-29	1,334.0	-	-	-	-	-
21-Jun-30	1,319.0	-	-	-	-	-

	Previous Close	1,755.40		14/10/25
	IBEX ENERGIA Close	1,769.60		14/10/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	1,769.9	-	-	-	-	-
21-Nov-25	1,771.0	-	-	-	-	-
19-Dec-25	1,772.0	-	-	-	-	-
20-Mar-26	1,751.0	-	-	-	-	-
19-Jun-26	1,756.0	-	-	-	-	-
18-Sep-26	1,713.0	-	-	-	-	-
18-Dec-26	1,717.0	-	-	-	-	-
19-Mar-27	1,696.0	-	-	-	-	-
18-Jun-27	1,700.0	-	-	-	-	-
17-Sep-27	1,658.0	-	-	-	-	-
17-Dec-27	1,662.0	-	-	-	-	-
17-Mar-28	1,643.0	-	-	-	-	-
16-Jun-28	1,649.0	-	-	-	-	-
15-Dec-28	1,614.0	-	-	-	-	-
15-Jun-29	1,602.0	-	-	-	-	-
21-Dec-29	1,570.0	-	-	-	-	-
21-Jun-30	1,561.0	-	-	-	-	-

	Previous Close	402.20		14/10/25
	IBEX - 35 Impacto DIV Close	402.20		14/10/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	403.0	-	-	-	-	-
21-Nov-25	490.0	-	-	-	-	-
19-Dec-25	546.0	-	-	-	-	5,850
18-Dec-26	567.0	-	-	-	-	600
17-Dec-27	558.0	-	-	-	-	175
15-Dec-28	561.0	-	-	-	-	200
21-Dec-29	553.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	183.90		14/10/25
	ACCIONA Close	182.00		14/10/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	182.03	-	-	-	-	-
21-Nov-25	182.37	-	-	-	-	-
19-Dec-25	182.65	-	-	-	-	2
20-Mar-26	183.53	-	-	-	-	-
19-Jun-26	184.37	-	-	-	-	-
18-Sep-26	179.72	-	-	-	-	-
18-Dec-26	180.48	-	-	-	-	-
19-Mar-27	181.27	-	-	-	-	-
18-Jun-27	182.08	-	-	-	-	-
17-Sep-27	177.30	-	-	-	-	-
17-Dec-27	178.14	-	-	-	-	-
17-Mar-28	179.02	-	-	-	-	-
16-Jun-28	179.93	-	-	-	-	-
15-Dec-28	176.06	-	-	-	-	-
15-Jun-29	178.02	-	-	-	-	-
21-Dec-29	174.40	-	-	-	-	-
21-Jun-30	176.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	182.03	-	-	-	-	-
21-Nov-25	182.37	-	-	-	-	-
19-Dec-25	182.65	-	-	-	-	-
20-Mar-26	183.53	-	-	-	-	-
19-Jun-26	184.37	-	-	-	-	-
18-Sep-26	179.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	182.00	-	-	-	-	-

	Previous Close	24.92		14/10/25
	ACCIONA ENERGIA Close	24.04		14/10/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	24.04	-	-	-	-	-
21-Nov-25	24.09	-	-	-	-	-
19-Dec-25	24.13	-	-	-	-	30
20-Mar-26	24.24	-	-	-	-	-
19-Jun-26	23.85	-	-	-	-	-
18-Sep-26	23.96	-	-	-	-	-
18-Dec-26	24.06	-	-	-	-	-
19-Mar-27	24.17	-	-	-	-	-
18-Jun-27	23.77	-	-	-	-	-
17-Sep-27	23.88	-	-	-	-	-
17-Dec-27	24.00	-	-	-	-	-
17-Mar-28	24.11	-	-	-	-	-
16-Jun-28	23.74	-	-	-	-	-
15-Dec-28	23.98	-	-	-	-	-
15-Jun-29	23.75	-	-	-	-	-
21-Dec-29	24.03	-	-	-	-	-
21-Jun-30	23.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	24.04	-	-	-	-	-
21-Nov-25	24.09	-	-	-	-	-
19-Dec-25	24.13	-	-	-	-	-
20-Mar-26	24.24	-	-	-	-	-
19-Jun-26	23.85	-	-	-	-	-
18-Sep-26	23.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.04	-	-	-	-	-

	Previous Close	11.92		14/10/25
	ACERINOX Close	11.75		14/10/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	11.75	-	-	-	-	-
21-Nov-25	11.77	-	-	-	-	-
19-Dec-25	11.79	-	-	-	-	2
20-Mar-26	11.52	-	-	-	-	-
19-Jun-26	11.57	-	-	-	-	-
18-Sep-26	11.29	-	-	-	-	-
18-Dec-26	11.34	-	-	-	-	-
19-Mar-27	11.05	-	-	-	-	-
18-Jun-27	11.10	-	-	-	-	-
17-Sep-27	10.81	-	-	-	-	-
17-Dec-27	10.86	-	-	-	-	-
17-Mar-28	10.56	-	-	-	-	-
16-Jun-28	10.61	-	-	-	-	-
15-Dec-28	10.37	-	-	-	-	-
15-Jun-29	10.13	-	-	-	-	-
21-Dec-29	9.87	-	-	-	-	-
21-Jun-30	9.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	11.75	-	-	-	-	-
21-Nov-25	11.77	-	-	-	-	-
19-Dec-25	11.79	-	-	-	-	-
20-Mar-26	11.52	-	-	-	-	-
19-Jun-26	11.57	-	-	-	-	-
18-Sep-26	11.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.75	-	-	-	-	-

	Previous Close	72.10		14/10/25
	ACS Close	72.10		14/10/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	72.11	-	-	-	-	-
21-Nov-25	72.25	-	-	-	-	-
19-Dec-25	72.36	71.76	71.76	71.76	1	8
20-Mar-26	72.20	-	-	-	-	-
19-Jun-26	72.53	-	-	-	-	-
18-Sep-26	71.15	-	-	-	-	-
18-Dec-26	71.45	-	-	-	-	-
19-Mar-27	71.22	-	-	-	-	-
18-Jun-27	71.54	-	-	-	-	-
17-Sep-27	70.10	-	-	-	-	-
17-Dec-27	70.44	-	-	-	-	-
17-Mar-28	70.22	-	-	-	-	-
16-Jun-28	70.58	-	-	-	-	-
15-Dec-28	69.42	-	-	-	-	-
15-Jun-29	69.63	-	-	-	-	-
21-Dec-29	68.57	-	-	-	-	-
21-Jun-30	68.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	72.11	-	-	-	-	-
21-Nov-25	72.25	-	-	-	-	-
19-Dec-25	72.36	-	-	-	-	-
20-Mar-26	72.20	-	-	-	-	-
19-Jun-26	72.53	-	-	-	-	-
18-Sep-26	71.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	72.10	-	-	-	-	-

	Previous Close	22.68		14/10/25
	AENA Close	22.96		14/10/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	22.96	-	-	-	-	-
21-Nov-25	23.01	-	-	-	-	-
19-Dec-25	23.04	-	-	-	-	6
20-Mar-26	23.15	-	-	-	-	-
19-Jun-26	22.20	-	-	-	-	-
18-Sep-26	22.29	-	-	-	-	-
18-Dec-26	22.39	-	-	-	-	-
19-Mar-27	22.49	-	-	-	-	-
18-Jun-27	21.47	-	-	-	-	-
17-Sep-27	21.57	-	-	-	-	-
17-Dec-27	21.68	-	-	-	-	-
17-Mar-28	21.78	-	-	-	-	-
16-Jun-28	20.76	-	-	-	-	-
15-Dec-28	20.98	-	-	-	-	-
15-Jun-29	20.05	-	-	-	-	-
21-Dec-29	20.30	-	-	-	-	-
21-Jun-30	19.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	22.96	-	-	-	-	-
21-Nov-25	23.01	-	-	-	-	-
19-Dec-25	23.04	-	-	-	-	-
20-Mar-26	23.15	-	-	-	-	-
19-Jun-26	22.20	-	-	-	-	-
18-Sep-26	22.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.96	-	-	-	-	-

	Previous Close	12.00		14/10/25
	ALMIRALL Close	12.08		14/10/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	12.08	-	-	-	-	-
21-Nov-25	12.10	-	-	-	-	-
19-Dec-25	12.12	-	-	-	-	-
20-Mar-26	12.18	-	-	-	-	-
19-Jun-26	12.05	-	-	-	-	-
18-Sep-26	12.11	-	-	-	-	-
18-Dec-26	12.16	-	-	-	-	-
19-Mar-27	12.21	-	-	-	-	-
18-Jun-27	12.08	-	-	-	-	-
17-Sep-27	12.14	-	-	-	-	-
17-Dec-27	12.19	-	-	-	-	-
17-Mar-28	12.25	-	-	-	-	-
16-Jun-28	12.13	-	-	-	-	-
15-Dec-28	12.26	-	-	-	-	-
15-Jun-29	12.21	-	-	-	-	-
21-Dec-29	12.36	-	-	-	-	-
21-Jun-30	12.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	12.08	-	-	-	-	-
21-Nov-25	12.10	-	-	-	-	-
19-Dec-25	12.12	-	-	-	-	-
20-Mar-26	12.18	-	-	-	-	-
19-Jun-26	12.05	-	-	-	-	-
18-Sep-26	12.11	-	-	-	-	-

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

	Previous Close	67.78		14/10/25
	AMADEUS Close	67.54		14/10/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	67.55	-	-	-	-	-
21-Nov-25	67.68	-	-	-	-	-
19-Dec-25	67.78	-	-	-	-	87
20-Mar-26	67.56	-	-	-	-	-
19-Jun-26	67.87	-	-	-	-	-
18-Sep-26	67.21	-	-	-	-	-
18-Dec-26	67.50	-	-	-	-	-
19-Mar-27	67.19	-	-	-	-	-
18-Jun-27	67.49	-	-	-	-	-
17-Sep-27	66.70	-	-	-	-	-
17-Dec-27	67.01	-	-	-	-	-
17-Mar-28	66.69	-	-	-	-	-
16-Jun-28	67.03	-	-	-	-	-
15-Dec-28	66.50	-	-	-	-	-
15-Jun-29	66.51	-	-	-	-	-
21-Dec-29	65.97	-	-	-	-	-
21-Jun-30	66.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	67.55	-	-	-	-	-
21-Nov-25	67.68	-	-	-	-	-
19-Dec-25	67.78	-	-	-	-	-
20-Mar-26	67.56	-	-	-	-	-
19-Jun-26	67.87	-	-	-	-	-
18-Sep-26	67.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	67.54	-	-	-	-	-

	Previous Close	33.32		14/10/25
	ARCELORMITTAL Close	32.81		14/10/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	32.82	-	-	-	-	-
21-Nov-25	32.65	-	-	-	-	-
19-Dec-25	32.70	32.62	32.62	32.62	1	85
20-Mar-26	32.86	-	-	-	-	-
19-Jun-26	32.80	-	-	-	-	-
18-Sep-26	32.95	-	-	-	-	-
18-Dec-26	32.88	-	-	-	-	-
19-Mar-27	33.03	-	-	-	-	-
18-Jun-27	32.96	-	-	-	-	-
17-Sep-27	33.11	-	-	-	-	-
17-Dec-27	33.04	-	-	-	-	-
17-Mar-28	33.21	-	-	-	-	-
16-Jun-28	33.16	-	-	-	-	-
15-Dec-28	33.28	-	-	-	-	-
15-Jun-29	33.43	-	-	-	-	-
21-Dec-29	33.60	-	-	-	-	-
21-Jun-30	33.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	32.82	-	-	-	-	-
21-Nov-25	32.65	-	-	-	-	-
19-Dec-25	32.70	-	-	-	-	-
20-Mar-26	32.86	-	-	-	-	-
19-Jun-26	32.80	-	-	-	-	-
18-Sep-26	32.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.81	-	-	-	-	-

	Previous Close	5.41		14/10/25
	ATRESMEDIA Close	5.35		14/10/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	5.35	-	-	-	-	-
21-Nov-25	5.36	-	-	-	-	-
19-Dec-25	5.19	-	-	-	-	-
20-Mar-26	5.21	-	-	-	-	-
19-Jun-26	5.00	-	-	-	-	-
18-Sep-26	5.02	-	-	-	-	-
18-Dec-26	4.86	-	-	-	-	-
19-Mar-27	4.88	-	-	-	-	-
18-Jun-27	4.64	-	-	-	-	-
17-Sep-27	4.67	-	-	-	-	-
17-Dec-27	4.51	-	-	-	-	-
17-Mar-28	4.53	-	-	-	-	-
16-Jun-28	4.28	-	-	-	-	-
15-Dec-28	4.15	-	-	-	-	-
15-Jun-29	4.20	-	-	-	-	-
21-Dec-29	3.78	-	-	-	-	-
21-Jun-30	3.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	5.35	-	-	-	-	-
21-Nov-25	5.36	-	-	-	-	-
19-Dec-25	5.19	-	-	-	-	-
20-Mar-26	5.21	-	-	-	-	-
19-Jun-26	5.00	-	-	-	-	-
18-Sep-26	5.02	-	-	-	-	-

	Previous Close	1.33		14/10/25
	AUDAX RENOV Close	1.31		14/10/25

FUTURES AUDAX RENOV

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

	Previous Close	53.80		14/10/25
	AUXIL. FF.CC Close	53.20		14/10/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.20	-	-	-	-	-

	Previous Close	3.22		14/10/25
	B.SABADELL Close	3.26		14/10/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	3.26	-	-	-	-	-
21-Nov-25	3.26	-	-	-	-	-
19-Dec-25	3.27	-	-	-	-	200
20-Mar-26	3.21	-	-	-	-	-
19-Jun-26	3.16	-	-	-	-	-
18-Sep-26	3.10	-	-	-	-	-
18-Dec-26	3.11	-	-	-	-	-
19-Mar-27	3.06	-	-	-	-	-
18-Jun-27	3.00	-	-	-	-	-
17-Sep-27	2.94	-	-	-	-	-
17-Dec-27	2.96	-	-	-	-	-
17-Mar-28	2.90	-	-	-	-	-
16-Jun-28	2.84	-	-	-	-	-
15-Dec-28	2.80	-	-	-	-	-
15-Jun-29	2.69	-	-	-	-	-
21-Dec-29	2.65	-	-	-	-	-
21-Jun-30	2.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	3.26	-	-	-	-	-
21-Nov-25	3.26	-	-	-	-	-
19-Dec-25	3.27	-	-	-	-	-
20-Mar-26	3.21	-	-	-	-	-
19-Jun-26	3.16	-	-	-	-	-
18-Sep-26	3.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.26	-	-	-	-	-

	Previous Close	13.35		14/10/25
	BANKINTER Close	13.47		14/10/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.47	-	-	-	-	-
21-Nov-25	13.50	-	-	-	-	-
19-Dec-25	13.21	-	-	-	-	270
20-Mar-26	13.27	-	-	-	-	-
19-Jun-26	13.20	-	-	-	-	-
18-Sep-26	13.10	-	-	-	-	-
18-Dec-26	12.84	-	-	-	-	-
19-Mar-27	12.90	-	-	-	-	-
18-Jun-27	12.82	-	-	-	-	-
17-Sep-27	12.72	-	-	-	-	-
17-Dec-27	12.45	-	-	-	-	-
17-Mar-28	12.51	-	-	-	-	-
16-Jun-28	12.43	-	-	-	-	-
15-Dec-28	12.04	-	-	-	-	-
15-Jun-29	12.03	-	-	-	-	-
21-Dec-29	11.65	-	-	-	-	-
21-Jun-30	11.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.47	-	-	-	-	-
21-Nov-25	13.50	-	-	-	-	-
19-Dec-25	13.21	-	-	-	-	-
20-Mar-26	13.27	-	-	-	-	-
19-Jun-26	13.20	-	-	-	-	-
18-Sep-26	13.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.47	-	-	-	-	-

	Previous Close	15.87		14/10/25
	BBVA Close	15.99		14/10/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	15.99	-	-	-	-	-
24-Oct-25	15.99	-	-	-	-	-
31-Oct-25	16.00	-	-	-	-	-
07-Nov-25	15.85	-	-	-	-	-
21-Nov-25	15.86	-	-	-	-	-
19-Dec-25	15.72	15.63	15.63	15.63	100	13,830
20-Mar-26	15.80	-	-	-	-	-
19-Jun-26	15.39	-	-	-	-	-
18-Sep-26	15.46	-	-	-	-	-
18-Dec-26	15.17	-	-	-	-	-
19-Mar-27	15.23	-	-	-	-	-
18-Jun-27	14.88	-	-	-	-	-
17-Sep-27	14.95	-	-	-	-	-
17-Dec-27	14.69	-	-	-	-	-
17-Mar-28	14.77	-	-	-	-	-
16-Jun-28	14.46	-	-	-	-	-
15-Dec-28	14.32	-	-	-	-	-
15-Jun-29	14.09	-	-	-	-	-
21-Dec-29	13.99	-	-	-	-	-
21-Jun-30	13.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	15.99	-	-	-	-	-
21-Nov-25	15.86	-	-	-	-	-
19-Dec-25	15.72	-	-	-	-	-
20-Mar-26	15.80	-	-	-	-	-
19-Jun-26	15.39	-	-	-	-	-
18-Sep-26	15.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.99	-	-	-	-	-

	Previous Close	8.98		14/10/25
	CAIXABANK Close	9.10		14/10/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	9.10	-	-	-	-	-
21-Nov-25	8.98	-	-	-	-	-
19-Dec-25	8.99	-	-	-	-	185
20-Mar-26	9.03	-	-	-	-	-
19-Jun-26	8.80	-	-	-	-	-
18-Sep-26	8.84	-	-	-	-	-
18-Dec-26	8.74	-	-	-	-	-
19-Mar-27	8.78	-	-	-	-	-
18-Jun-27	8.55	-	-	-	-	-
17-Sep-27	8.59	-	-	-	-	-
17-Dec-27	8.49	-	-	-	-	-
17-Mar-28	8.54	-	-	-	-	-
16-Jun-28	8.39	-	-	-	-	-
15-Dec-28	8.28	-	-	-	-	-
15-Jun-29	8.18	-	-	-	-	-
21-Dec-29	8.08	-	-	-	-	-
21-Jun-30	7.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	9.10	-	-	-	-	-
21-Nov-25	8.98	-	-	-	-	-
19-Dec-25	8.99	-	-	-	-	-
20-Mar-26	9.03	-	-	-	-	-
19-Jun-26	8.80	-	-	-	-	-
18-Sep-26	8.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.10	-	-	-	-	-

	Previous Close	29.18		14/10/25
	CELLNEX Close	29.24		14/10/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	29.24	-	-	-	-	-
21-Nov-25	29.25	-	-	-	-	5
19-Dec-25	29.30	29.35	29.35	29.35	3	420
20-Mar-26	29.44	-	-	-	-	-
19-Jun-26	29.22	-	-	-	-	-
18-Sep-26	29.35	-	-	-	-	-
18-Dec-26	29.11	-	-	-	-	-
19-Mar-27	29.24	-	-	-	-	-
18-Jun-27	28.99	-	-	-	-	-
17-Sep-27	29.12	-	-	-	-	-
17-Dec-27	28.88	-	-	-	-	-
17-Mar-28	29.02	-	-	-	-	-
16-Jun-28	28.76	-	-	-	-	-
15-Dec-28	28.65	-	-	-	-	-
15-Jun-29	28.53	-	-	-	-	-
21-Dec-29	28.43	-	-	-	-	-
21-Jun-30	28.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	29.24	-	-	-	-	-
21-Nov-25	29.25	-	-	-	-	-
19-Dec-25	29.30	-	-	-	-	-
20-Mar-26	29.44	-	-	-	-	-
19-Jun-26	29.22	-	-	-	-	-
18-Sep-26	29.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.24	-	-	-	-	-

	Previous Close	26.40		14/10/25
	CIE AUTOMOTIVE Close	26.00		14/10/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	26.00	-	-	-	-	-
21-Nov-25	26.05	-	-	-	-	-
19-Dec-25	26.09	-	-	-	-	-
20-Mar-26	25.76	-	-	-	-	-
19-Jun-26	25.87	-	-	-	-	-
18-Sep-26	25.53	-	-	-	-	-
18-Dec-26	25.64	-	-	-	-	-
19-Mar-27	25.29	-	-	-	-	-
18-Jun-27	25.40	-	-	-	-	-
17-Sep-27	25.04	-	-	-	-	-
17-Dec-27	25.16	-	-	-	-	-
17-Mar-28	24.82	-	-	-	-	-
16-Jun-28	24.94	-	-	-	-	-
15-Dec-28	24.71	-	-	-	-	-
15-Jun-29	24.49	-	-	-	-	-
21-Dec-29	24.26	-	-	-	-	-
21-Jun-30	24.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	26.00	-	-	-	-	-
21-Nov-25	26.05	-	-	-	-	-
19-Dec-25	26.09	-	-	-	-	-
20-Mar-26	25.76	-	-	-	-	-
19-Jun-26	25.87	-	-	-	-	-
18-Sep-26	25.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.00	-	-	-	-	-

	Previous Close	5.50		14/10/25
	COLONIAL Close	5.57		14/10/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	5.57	-	-	-	-	-
21-Nov-25	5.58	-	-	-	-	-
19-Dec-25	5.58	-	-	-	-	-
20-Mar-26	5.61	-	-	-	-	-
19-Jun-26	5.33	-	-	-	-	-
18-Sep-26	5.35	-	-	-	-	-
18-Dec-26	5.37	-	-	-	-	-
19-Mar-27	5.40	-	-	-	-	-
18-Jun-27	5.08	-	-	-	-	-
17-Sep-27	5.10	-	-	-	-	-
17-Dec-27	5.13	-	-	-	-	-
17-Mar-28	5.15	-	-	-	-	-
16-Jun-28	5.18	-	-	-	-	-
15-Dec-28	4.89	-	-	-	-	-
15-Jun-29	4.95	-	-	-	-	-
21-Dec-29	4.66	-	-	-	-	-
21-Jun-30	4.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	5.57	-	-	-	-	-
21-Nov-25	5.58	-	-	-	-	-
19-Dec-25	5.58	-	-	-	-	-
20-Mar-26	5.61	-	-	-	-	-
19-Jun-26	5.33	-	-	-	-	-
18-Sep-26	5.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.57	-	-	-	-	-

	Previous Close	0.22		14/10/25
	D. FELGUERA Close	0.22		14/10/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.22	-	-	-	-	-

	Previous Close	17.70		14/10/25
	EBRO FOODS Close	17.62		14/10/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	17.62	-	-	-	-	-
21-Nov-25	17.66	-	-	-	-	-
19-Dec-25	17.68	-	-	-	-	-
20-Mar-26	17.77	-	-	-	-	-
19-Jun-26	17.61	-	-	-	-	-
18-Sep-26	17.45	-	-	-	-	-
18-Dec-26	17.28	-	-	-	-	-
19-Mar-27	17.35	-	-	-	-	-
18-Jun-27	17.18	-	-	-	-	-
17-Sep-27	17.01	-	-	-	-	-
17-Dec-27	16.84	-	-	-	-	-
17-Mar-28	16.92	-	-	-	-	-
16-Jun-28	16.75	-	-	-	-	-
15-Dec-28	16.40	-	-	-	-	-
15-Jun-29	16.31	-	-	-	-	-
21-Dec-29	15.96	-	-	-	-	-
21-Jun-30	15.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	17.62	-	-	-	-	-
21-Nov-25	17.66	-	-	-	-	-
19-Dec-25	17.68	-	-	-	-	-
20-Mar-26	17.77	-	-	-	-	-
19-Jun-26	17.61	-	-	-	-	-
18-Sep-26	17.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.62	-	-	-	-	-

	Previous Close	13.57		14/10/25
	ENAGAS Close	13.73		14/10/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.73	-	-	-	-	-
21-Nov-25	13.76	-	-	-	-	-
19-Dec-25	13.38	13.34	13.34	13.34	5	661
20-Mar-26	13.44	-	-	-	-	-
19-Jun-26	13.50	-	-	-	-	-
18-Sep-26	12.96	-	-	-	-	-
18-Dec-26	12.62	-	-	-	-	-
19-Mar-27	12.67	-	-	-	-	-
18-Jun-27	12.73	-	-	-	-	-
17-Sep-27	12.18	-	-	-	-	-
17-Dec-27	11.84	-	-	-	-	-
17-Mar-28	11.90	-	-	-	-	-
16-Jun-28	11.96	-	-	-	-	-
15-Dec-28	11.08	-	-	-	-	-
15-Jun-29	11.21	-	-	-	-	-
21-Dec-29	10.34	-	-	-	-	-
21-Jun-30	10.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.73	-	-	-	-	-
21-Nov-25	13.76	-	-	-	-	-
19-Dec-25	13.38	-	-	-	-	-
20-Mar-26	13.44	-	-	-	-	-
19-Jun-26	13.50	-	-	-	-	-
18-Sep-26	12.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.73	-	-	-	-	-

	Previous Close	2.81		14/10/25
	ENCE Close	2.79		14/10/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	2.79	-	-	-	-	-
21-Nov-25	2.76	-	-	-	-	-
19-Dec-25	2.76	-	-	-	-	-
20-Mar-26	2.77	-	-	-	-	-
19-Jun-26	2.75	-	-	-	-	-
18-Sep-26	2.71	-	-	-	-	-
18-Dec-26	2.67	-	-	-	-	-
19-Mar-27	2.68	-	-	-	-	-
18-Jun-27	2.64	-	-	-	-	-
17-Sep-27	2.60	-	-	-	-	-
17-Dec-27	2.56	-	-	-	-	-
17-Mar-28	2.57	-	-	-	-	-
16-Jun-28	2.53	-	-	-	-	-
15-Dec-28	2.43	-	-	-	-	-
15-Jun-29	2.40	-	-	-	-	-
21-Dec-29	2.30	-	-	-	-	-
21-Jun-30	2.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	2.79	-	-	-	-	-
21-Nov-25	2.76	-	-	-	-	-
19-Dec-25	2.76	-	-	-	-	-
20-Mar-26	2.77	-	-	-	-	-
19-Jun-26	2.75	-	-	-	-	-
18-Sep-26	2.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.79	-	-	-	-	-

	Previous Close	28.31		14/10/25
	ENDESA Close	28.84		14/10/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	28.84	-	-	-	-	-
21-Nov-25	28.90	-	-	-	-	-
19-Dec-25	28.94	-	-	-	-	5,000
20-Mar-26	28.56	-	-	-	-	-
19-Jun-26	28.69	-	-	-	-	-
18-Sep-26	27.98	-	-	-	-	-
18-Dec-26	28.10	-	-	-	-	-
19-Mar-27	27.68	-	-	-	-	-
18-Jun-27	27.81	-	-	-	-	-
17-Sep-27	27.07	-	-	-	-	-
17-Dec-27	27.20	-	-	-	-	-
17-Mar-28	26.77	-	-	-	-	-
16-Jun-28	26.91	-	-	-	-	-
15-Dec-28	26.30	-	-	-	-	-
15-Jun-29	26.01	-	-	-	-	-
21-Dec-29	25.42	-	-	-	-	-
21-Jun-30	25.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	28.84	-	-	-	-	-
21-Nov-25	28.90	-	-	-	-	-
19-Dec-25	28.94	-	-	-	-	-
20-Mar-26	28.56	-	-	-	-	-
19-Jun-26	28.69	-	-	-	-	-
18-Sep-26	27.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.84	-	-	-	-	-

	Previous Close	4.43		14/10/25
	FAES Close	4.35		14/10/25

FUTURES FAES

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

	Previous Close	11.26		14/10/25
	FCC Close	11.34		14/10/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	11.34	-	-	-	-	-
21-Nov-25	11.36	-	-	-	-	-
19-Dec-25	11.38	-	-	-	-	-
20-Mar-26	11.44	-	-	-	-	-
19-Jun-26	11.49	-	-	-	-	-
18-Sep-26	10.89	-	-	-	-	-
18-Dec-26	10.93	-	-	-	-	-
19-Mar-27	10.98	-	-	-	-	-
18-Jun-27	11.03	-	-	-	-	-
17-Sep-27	10.37	-	-	-	-	-
17-Dec-27	10.42	-	-	-	-	-
17-Mar-28	10.47	-	-	-	-	-
16-Jun-28	10.52	-	-	-	-	-
15-Dec-28	9.90	-	-	-	-	-
15-Jun-29	10.01	-	-	-	-	-
21-Dec-29	9.37	-	-	-	-	-
21-Jun-30	9.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	11.34	-	-	-	-	-
21-Nov-25	11.36	-	-	-	-	-
19-Dec-25	11.38	-	-	-	-	-
20-Mar-26	11.44	-	-	-	-	-
19-Jun-26	11.49	-	-	-	-	-
18-Sep-26	10.89	-	-	-	-	-

	Previous Close	14.64		14/10/25
	FCC INM Close	14.73		14/10/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.85	-	-	-	-	-

	Previous Close	51.86		14/10/25
	FERROVIAL Close	52.26		14/10/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	52.27	-	-	-	-	-
21-Nov-25	51.96	-	-	-	-	-
19-Dec-25	52.04	-	-	-	-	-
20-Mar-26	52.29	-	-	-	-	-
19-Jun-26	52.24	-	-	-	-	-
18-Sep-26	52.47	-	-	-	-	-
18-Dec-26	52.29	-	-	-	-	-
19-Mar-27	52.51	-	-	-	-	-
18-Jun-27	52.46	-	-	-	-	-
17-Sep-27	52.70	-	-	-	-	-
17-Dec-27	52.54	-	-	-	-	-
17-Mar-28	52.80	-	-	-	-	-
16-Jun-28	53.07	-	-	-	-	-
15-Dec-28	52.92	-	-	-	-	-
15-Jun-29	53.50	-	-	-	-	-
21-Dec-29	53.44	-	-	-	-	-
21-Jun-30	54.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	52.27	-	-	-	-	-
21-Nov-25	51.96	-	-	-	-	-
19-Dec-25	52.04	-	-	-	-	-
20-Mar-26	52.29	-	-	-	-	-
19-Jun-26	52.24	-	-	-	-	-
18-Sep-26	52.47	-	-	-	-	-
31-Dec-99	52.26	-	-	-	-	-

	Previous Close	23.34		14/10/25
	FLUIDRA Close	23.66		14/10/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	23.66	-	-	-	-	-
21-Nov-25	23.71	-	-	-	-	-
19-Dec-25	23.44	-	-	-	-	-
20-Mar-26	23.56	-	-	-	-	-
19-Jun-26	23.66	-	-	-	-	-
18-Sep-26	23.44	-	-	-	-	-
18-Dec-26	23.21	-	-	-	-	-
19-Mar-27	23.31	-	-	-	-	-
18-Jun-27	23.41	-	-	-	-	-
17-Sep-27	23.16	-	-	-	-	-
17-Dec-27	22.91	-	-	-	-	-
17-Mar-28	23.02	-	-	-	-	-
16-Jun-28	23.14	-	-	-	-	-
15-Dec-28	22.62	-	-	-	-	-
15-Jun-29	22.87	-	-	-	-	-
21-Dec-29	22.36	-	-	-	-	-
21-Jun-30	22.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	23.66	-	-	-	-	-
21-Nov-25	23.71	-	-	-	-	-
19-Dec-25	23.44	-	-	-	-	-
20-Mar-26	23.56	-	-	-	-	-
19-Jun-26	23.66	-	-	-	-	-
18-Sep-26	23.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.66	-	-	-	-	-

	Previous Close	48.80		14/10/25
	G.CATALANA O Close	48.75		14/10/25

FUTURES G.CATALANA O

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

	Previous Close	3.17		14/10/25
	GESTAMP Close	3.13		14/10/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.13	-	-	-	-	-

	Previous Close	72.30		14/10/25
	GRENERGY Close	71.50		14/10/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	71.50	-	-	-	-	-

	Previous Close	12.16		14/10/25
	GRIFOLS Close	12.06		14/10/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	12.06	-	-	-	-	-
21-Nov-25	12.08	-	-	-	-	-
19-Dec-25	12.10	-	-	-	-	-
20-Mar-26	12.16	-	-	-	-	-
19-Jun-26	12.06	-	-	-	-	-
18-Sep-26	11.97	-	-	-	-	-
18-Dec-26	12.02	-	-	-	-	-
19-Mar-27	12.07	-	-	-	-	-
18-Jun-27	11.97	-	-	-	-	-
17-Sep-27	11.88	-	-	-	-	-
17-Dec-27	11.93	-	-	-	-	-
17-Mar-28	11.99	-	-	-	-	-
16-Jun-28	11.90	-	-	-	-	-
15-Dec-28	11.88	-	-	-	-	-
15-Jun-29	11.86	-	-	-	-	-
21-Dec-29	11.85	-	-	-	-	-
21-Jun-30	11.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	12.06	-	-	-	-	-
21-Nov-25	12.08	-	-	-	-	-
19-Dec-25	12.10	-	-	-	-	-
20-Mar-26	12.16	-	-	-	-	-
19-Jun-26	12.06	-	-	-	-	-
18-Sep-26	11.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.06	-	-	-	-	-

	Previous Close	8.29		14/10/25
	GRIFOLS B Close	8.26		14/10/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.26	-	-	-	-	-

	Previous Close	4.71		14/10/25
	IAG Close	4.68		14/10/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.68	-	-	-	-	-
21-Nov-25	4.69	-	-	-	-	-
19-Dec-25	4.66	-	-	-	-	6
20-Mar-26	4.69	-	-	-	-	-
19-Jun-26	4.71	-	-	-	-	-
18-Sep-26	4.65	-	-	-	-	-
18-Dec-26	4.63	-	-	-	-	-
19-Mar-27	4.65	-	-	-	-	-
18-Jun-27	4.68	-	-	-	-	-
17-Sep-27	4.62	-	-	-	-	-
17-Dec-27	4.59	-	-	-	-	-
17-Mar-28	4.61	-	-	-	-	-
16-Jun-28	4.64	-	-	-	-	-
15-Dec-28	4.54	-	-	-	-	-
15-Jun-29	4.59	-	-	-	-	-
21-Dec-29	4.50	-	-	-	-	-
21-Jun-30	4.44	-	-	-	-	-

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

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.68	-	-	-	-	-

	Previous Close	16.55		14/10/25
	IBERDROLA Close	16.75		14/10/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	16.75	-	-	-	-	-
24-Oct-25	16.76	-	-	-	-	-
31-Oct-25	16.77	-	-	-	-	-
07-Nov-25	16.77	-	-	-	-	-
21-Nov-25	16.78	-	-	-	-	-
19-Dec-25	16.81	16.70	16.70	16.70	2	3,877
20-Mar-26	16.65	-	-	-	-	-
19-Jun-26	16.73	-	-	-	-	-
18-Sep-26	16.39	-	-	-	-	-
18-Dec-26	16.46	-	-	-	-	-
19-Mar-27	16.30	-	-	-	-	-
18-Jun-27	16.37	-	-	-	-	-
17-Sep-27	16.02	-	-	-	-	-
17-Dec-27	16.10	-	-	-	-	-
17-Mar-28	15.97	-	-	-	-	-
16-Jun-28	16.05	-	-	-	-	-
15-Dec-28	15.84	-	-	-	-	-
15-Jun-29	15.80	-	-	-	-	-
21-Dec-29	15.63	-	-	-	-	-
21-Jun-30	15.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	16.75	-	-	-	-	-
21-Nov-25	16.78	-	-	-	-	-
19-Dec-25	16.81	-	-	-	-	-
20-Mar-26	16.65	-	-	-	-	-
19-Jun-26	16.73	-	-	-	-	-
18-Sep-26	16.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.75	-	-	-	-	-

	Previous Close	47.49		14/10/25
	INDITEX Close	47.42		14/10/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	47.43	-	-	-	-	-
24-Oct-25	47.45	-	-	-	-	-
31-Oct-25	47.17	-	-	-	-	-
07-Nov-25	47.19	-	-	-	-	-
21-Nov-25	47.23	-	-	-	-	-
19-Dec-25	47.30	47.47	47.47	47.15	97	1,590
20-Mar-26	47.53	-	-	-	-	-
19-Jun-26	46.89	-	-	-	-	-
18-Sep-26	47.09	-	-	-	-	-
18-Dec-26	47.01	-	-	-	-	-
19-Mar-27	47.21	-	-	-	-	-
18-Jun-27	46.56	-	-	-	-	-
17-Sep-27	46.77	-	-	-	-	-
17-Dec-27	46.70	-	-	-	-	-
17-Mar-28	46.93	-	-	-	-	-
16-Jun-28	46.40	-	-	-	-	-
15-Dec-28	46.61	-	-	-	-	-
15-Jun-29	46.37	-	-	-	-	-
21-Dec-29	46.66	-	-	-	-	-
21-Jun-30	46.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	47.43	-	-	-	-	-
21-Nov-25	47.23	-	-	-	-	-
19-Dec-25	47.30	-	-	-	-	-
20-Mar-26	47.53	-	-	-	-	-
19-Jun-26	46.89	-	-	-	-	-
18-Sep-26	47.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.42	-	-	-	1,000	1,000

	Previous Close	40.46		14/10/25
	INDRA Close	40.52		14/10/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	40.53	-	-	-	-	-
21-Nov-25	40.60	-	-	-	-	-
19-Dec-25	40.66	39.61	39.61	39.61	1	12
20-Mar-26	40.86	-	-	-	-	-
19-Jun-26	41.05	-	-	-	-	-
18-Sep-26	40.98	-	-	-	-	-
18-Dec-26	41.15	-	-	-	-	-
19-Mar-27	41.33	-	-	-	-	-
18-Jun-27	41.52	-	-	-	-	-
17-Sep-27	41.35	-	-	-	-	-
17-Dec-27	41.54	-	-	-	-	-
17-Mar-28	41.75	-	-	-	-	-
16-Jun-28	41.96	-	-	-	-	-
15-Dec-28	42.02	-	-	-	-	-
15-Jun-29	42.49	-	-	-	-	-
21-Dec-29	42.61	-	-	-	-	-
21-Jun-30	43.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	40.53	-	-	-	-	-
21-Nov-25	40.60	-	-	-	-	-
19-Dec-25	40.66	-	-	-	-	-
20-Mar-26	40.86	-	-	-	-	-
19-Jun-26	41.05	-	-	-	-	-
18-Sep-26	40.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	40.52	-	-	-	-	-

	Previous Close	58.70		14/10/25
	LABORAT. ROVI Close	58.45		14/10/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	58.46	-	-	-	-	-
21-Nov-25	58.57	-	-	-	-	-
19-Dec-25	58.66	-	-	-	-	3
20-Mar-26	58.94	-	-	-	-	-
19-Jun-26	59.21	-	-	-	-	-
18-Sep-26	58.27	-	-	-	-	-
18-Dec-26	58.52	-	-	-	-	-
19-Mar-27	58.77	-	-	-	-	-
18-Jun-27	59.04	-	-	-	-	-
17-Sep-27	57.80	-	-	-	-	-
17-Dec-27	58.08	-	-	-	-	-
17-Mar-28	58.36	-	-	-	-	-
16-Jun-28	58.66	-	-	-	-	-
15-Dec-28	57.66	-	-	-	-	-
15-Jun-29	58.30	-	-	-	-	-
21-Dec-29	57.18	-	-	-	-	-
21-Jun-30	57.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	58.46	-	-	-	-	-
21-Nov-25	58.57	-	-	-	-	-
19-Dec-25	58.66	-	-	-	-	-
20-Mar-26	58.94	-	-	-	-	-
19-Jun-26	59.21	-	-	-	-	-
18-Sep-26	58.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.45	-	-	-	-	-

	Previous Close	1.26		14/10/25
	LINEA DIRECTA Close	1.26		14/10/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.26	-	-	-	-	-

	Previous Close	28.68		14/10/25
	LOGISTA Close	28.64		14/10/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.64	-	-	-	-	-

	Previous Close	4.06		14/10/25
	MAPFRE Close	4.09		14/10/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.09	-	-	-	-	-
21-Nov-25	4.09	-	-	-	-	-
19-Dec-25	4.03	-	-	-	-	-
20-Mar-26	4.05	-	-	-	-	-
19-Jun-26	3.97	-	-	-	-	-
18-Sep-26	3.99	-	-	-	-	-
18-Dec-26	3.93	-	-	-	-	-
19-Mar-27	3.95	-	-	-	-	-
18-Jun-27	3.84	-	-	-	-	-
17-Sep-27	3.86	-	-	-	-	-
17-Dec-27	3.80	-	-	-	-	-
17-Mar-28	3.82	-	-	-	-	-
16-Jun-28	3.73	-	-	-	-	-
15-Dec-28	3.70	-	-	-	-	-
15-Jun-29	3.63	-	-	-	-	-
21-Dec-29	3.60	-	-	-	-	-
21-Jun-30	3.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.09	-	-	-	-	-
21-Nov-25	4.09	-	-	-	-	-
19-Dec-25	4.03	-	-	-	-	-
20-Mar-26	4.05	-	-	-	-	-
19-Jun-26	3.97	-	-	-	-	-
18-Sep-26	3.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.09	-	-	-	-	-

	Previous Close	7.23		14/10/25
	MELIA HOTELS Close	7.18		14/10/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	7.18	-	-	-	-	-
21-Nov-25	7.19	-	-	-	-	-
19-Dec-25	7.21	-	-	-	-	-
20-Mar-26	7.24	-	-	-	-	-
19-Jun-26	7.27	-	-	-	-	-
18-Sep-26	7.13	-	-	-	-	-
18-Dec-26	7.16	-	-	-	-	-
19-Mar-27	7.19	-	-	-	-	-
18-Jun-27	7.22	-	-	-	-	-
17-Sep-27	7.06	-	-	-	-	-
17-Dec-27	7.09	-	-	-	-	-
17-Mar-28	7.13	-	-	-	-	-
16-Jun-28	7.17	-	-	-	-	-
15-Dec-28	7.04	-	-	-	-	-
15-Jun-29	7.12	-	-	-	-	-
21-Dec-29	7.00	-	-	-	-	-
21-Jun-30	7.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	7.18	-	-	-	-	-
21-Nov-25	7.19	-	-	-	-	-
19-Dec-25	7.21	-	-	-	-	-
20-Mar-26	7.24	-	-	-	-	-
19-Jun-26	7.27	-	-	-	-	-
18-Sep-26	7.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.18	-	-	-	-	-

	Previous Close	13.36		14/10/25
	MERLIN Close	13.35		14/10/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.35	-	-	-	-	-
21-Nov-25	13.38	-	-	-	-	-
19-Dec-25	13.20	-	-	-	-	-
20-Mar-26	13.26	-	-	-	-	-
19-Jun-26	13.10	-	-	-	-	-
18-Sep-26	13.16	-	-	-	-	-
18-Dec-26	13.02	-	-	-	-	-
19-Mar-27	13.07	-	-	-	-	-
18-Jun-27	12.82	-	-	-	-	-
17-Sep-27	12.88	-	-	-	-	-
17-Dec-27	12.72	-	-	-	-	-
17-Mar-28	12.78	-	-	-	-	-
16-Jun-28	12.54	-	-	-	-	-
15-Dec-28	12.44	-	-	-	-	-
15-Jun-29	12.29	-	-	-	-	-
21-Dec-29	12.17	-	-	-	-	-
21-Jun-30	12.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.35	-	-	-	-	-
21-Nov-25	13.38	-	-	-	-	-
19-Dec-25	13.20	-	-	-	-	-
20-Mar-26	13.26	-	-	-	-	-
19-Jun-26	13.10	-	-	-	-	-
18-Sep-26	13.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.35	-	-	-	-	-

	Previous Close	26.32		14/10/25
	NATURGY Close	26.30		14/10/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	26.30	-	-	-	-	-
21-Nov-25	25.85	-	-	-	-	-
19-Dec-25	25.89	-	-	-	-	202
20-Mar-26	26.02	-	-	-	-	-
19-Jun-26	25.56	-	-	-	-	-
18-Sep-26	25.10	-	-	-	-	-
18-Dec-26	24.73	-	-	-	-	-
19-Mar-27	24.84	-	-	-	-	-
18-Jun-27	24.34	-	-	-	-	-
17-Sep-27	23.94	-	-	-	-	-
17-Dec-27	23.53	-	-	-	-	-
17-Mar-28	23.65	-	-	-	-	-
16-Jun-28	23.16	-	-	-	-	-
15-Dec-28	22.37	-	-	-	-	-
15-Jun-29	22.01	-	-	-	-	-
21-Dec-29	21.23	-	-	-	-	-
21-Jun-30	20.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	26.30	-	-	-	-	-
21-Nov-25	25.85	-	-	-	-	-
19-Dec-25	25.89	-	-	-	-	-
20-Mar-26	26.02	-	-	-	-	-
19-Jun-26	25.56	-	-	-	-	-
18-Sep-26	25.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.30	-	-	-	-	-

	Previous Close	0.47		14/10/25
	OBRASCON HUARTE Close	0.48		14/10/25

FUTURES OBRASCON HUARTE

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

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

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

	Previous Close	85.20		14/10/25
	PHARMA MAR Close	81.35		14/10/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	81.36	-	-	-	-	-
21-Nov-25	81.52	-	-	-	-	-
19-Dec-25	81.64	-	-	-	-	-
20-Mar-26	82.03	-	-	-	-	-
19-Jun-26	82.41	-	-	-	-	-
18-Sep-26	81.97	-	-	-	-	-
18-Dec-26	82.32	-	-	-	-	-
19-Mar-27	82.68	-	-	-	-	-
18-Jun-27	83.05	-	-	-	-	-
17-Sep-27	82.63	-	-	-	-	-
17-Dec-27	83.02	-	-	-	-	-
17-Mar-28	83.43	-	-	-	-	-
16-Jun-28	83.85	-	-	-	-	-
15-Dec-28	83.92	-	-	-	-	-
15-Jun-29	84.84	-	-	-	-	-
21-Dec-29	85.04	-	-	-	-	-
21-Jun-30	86.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	81.36	-	-	-	-	-
21-Nov-25	81.52	-	-	-	-	-
19-Dec-25	81.64	-	-	-	-	-
20-Mar-26	82.03	-	-	-	-	-
19-Jun-26	82.41	-	-	-	-	-
18-Sep-26	81.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	81.35	-	-	-	-	-

	Previous Close	2.88		14/10/25
	PROSEGUR Close	2.92		14/10/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.92	-	-	-	-	-

	Previous Close	13.28		14/10/25
	PUIG Close	13.18		14/10/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.18	-	-	-	-	-
21-Nov-25	13.21	-	-	-	-	-
19-Dec-25	13.23	-	-	-	-	50
20-Mar-26	13.29	-	-	-	-	-
19-Jun-26	12.95	-	-	-	-	-
18-Sep-26	13.01	-	-	-	-	-
18-Dec-26	13.06	-	-	-	-	-
19-Mar-27	13.12	-	-	-	-	-
18-Jun-27	12.74	-	-	-	-	-
17-Sep-27	12.80	-	-	-	-	-
17-Dec-27	12.86	-	-	-	-	-
17-Mar-28	12.92	-	-	-	-	-
16-Jun-28	12.51	-	-	-	-	-
15-Dec-28	12.64	-	-	-	-	-
15-Jun-29	12.24	-	-	-	-	-
21-Dec-29	12.39	-	-	-	-	-
21-Jun-30	11.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.18	-	-	-	-	-
21-Nov-25	13.21	-	-	-	-	-
19-Dec-25	13.23	-	-	-	-	-
20-Mar-26	13.29	-	-	-	-	-
19-Jun-26	12.95	-	-	-	-	-
18-Sep-26	13.01	-	-	-	-	-

	Previous Close	16.40		14/10/25
	REDEIA Close	16.64		14/10/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	16.64	-	-	-	-	-
21-Nov-25	16.67	-	-	-	-	-
19-Dec-25	16.70	-	-	-	-	66
20-Mar-26	16.58	-	-	-	-	-
19-Jun-26	16.65	-	-	-	-	-
18-Sep-26	16.13	-	-	-	-	-
18-Dec-26	16.20	-	-	-	-	-
19-Mar-27	16.06	-	-	-	-	-
18-Jun-27	16.14	-	-	-	-	-
17-Sep-27	15.61	-	-	-	-	-
17-Dec-27	15.68	-	-	-	-	-
17-Mar-28	15.55	-	-	-	-	-
16-Jun-28	15.63	-	-	-	-	-
15-Dec-28	15.16	-	-	-	-	-
15-Jun-29	15.11	-	-	-	-	-
21-Dec-29	14.62	-	-	-	-	-
21-Jun-30	14.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	16.64	-	-	-	-	-
21-Nov-25	16.67	-	-	-	-	-
19-Dec-25	16.70	-	-	-	-	-
20-Mar-26	16.58	-	-	-	-	-
19-Jun-26	16.65	-	-	-	-	-
18-Sep-26	16.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.64	-	-	-	-	-

	Previous Close	14.62		14/10/25
	REPSOL Close	14.55		14/10/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	14.55	-	-	-	-	-
24-Oct-25	14.55	-	-	-	-	-
31-Oct-25	14.56	-	-	-	-	-
07-Nov-25	14.56	-	-	-	-	-
21-Nov-25	14.57	-	-	-	-	-
19-Dec-25	14.60	14.49	14.49	14.49	1	13,394
20-Mar-26	14.17	-	-	-	-	-
19-Jun-26	14.23	-	-	-	-	-
18-Sep-26	13.77	-	-	-	-	-
18-Dec-26	13.83	-	-	-	-	-
19-Mar-27	13.42	-	-	-	-	-
18-Jun-27	13.48	-	-	-	-	-
17-Sep-27	13.05	-	-	-	-	-
17-Dec-27	13.11	-	-	-	-	-
17-Mar-28	12.76	-	-	-	-	-
16-Jun-28	12.83	-	-	-	-	-
15-Dec-28	12.52	-	-	-	-	-
15-Jun-29	12.26	-	-	-	-	-
21-Dec-29	11.98	-	-	-	-	-
21-Jun-30	11.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	14.55	-	-	-	-	-
21-Nov-25	14.57	-	-	-	-	-
19-Dec-25	14.60	-	-	-	-	-
20-Mar-26	14.17	-	-	-	-	-
19-Jun-26	14.23	-	-	-	-	-
18-Sep-26	13.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.55	-	-	-	-	-

	Previous Close	3.81		14/10/25
	SACYR Close	3.85		14/10/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	3.85	-	-	-	-	-
21-Nov-25	3.86	-	-	-	-	-
19-Dec-25	3.86	-	-	-	-	-
20-Mar-26	3.82	-	-	-	-	-
19-Jun-26	3.83	-	-	-	-	-
18-Sep-26	3.76	-	-	-	-	-
18-Dec-26	3.78	-	-	-	-	-
19-Mar-27	3.73	-	-	-	-	-
18-Jun-27	3.75	-	-	-	-	-
17-Sep-27	3.68	-	-	-	-	-
17-Dec-27	3.70	-	-	-	-	-
17-Mar-28	3.65	-	-	-	-	-
16-Jun-28	3.67	-	-	-	-	-
15-Dec-28	3.62	-	-	-	-	-
15-Jun-29	3.59	-	-	-	-	-
21-Dec-29	3.55	-	-	-	-	-
21-Jun-30	3.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	3.85	-	-	-	-	-
21-Nov-25	3.86	-	-	-	-	-
19-Dec-25	3.86	-	-	-	-	-
20-Mar-26	3.82	-	-	-	-	-
19-Jun-26	3.83	-	-	-	-	-
18-Sep-26	3.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.85	-	-	-	-	-

	Previous Close	8.62		14/10/25
	SANTANDER Close	8.52		14/10/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	8.52	-	-	-	-	-
24-Oct-25	8.53	-	-	-	-	-
31-Oct-25	8.41	-	-	-	-	-
07-Nov-25	8.42	-	-	-	-	-
21-Nov-25	8.42	-	-	-	-	-
19-Dec-25	8.44	8.47	8.47	8.47	5	167,774
20-Mar-26	8.48	-	-	-	-	-
19-Jun-26	8.39	-	-	-	-	-
18-Sep-26	8.42	-	-	-	-	-
18-Dec-26	8.33	-	-	-	-	-
19-Mar-27	8.37	-	-	-	-	-
18-Jun-27	8.25	-	-	-	-	-
17-Sep-27	8.29	-	-	-	-	-
17-Dec-27	8.17	-	-	-	-	-
17-Mar-28	8.21	-	-	-	-	-
16-Jun-28	8.11	-	-	-	-	-
15-Dec-28	8.07	-	-	-	-	-
15-Jun-29	8.04	-	-	-	-	-
21-Dec-29	8.03	-	-	-	-	-
21-Jun-30	8.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	8.52	-	-	-	-	-
21-Nov-25	8.42	-	-	-	-	-
19-Dec-25	8.44	-	-	-	-	1,427,400
20-Mar-26	8.48	-	-	-	-	-
19-Jun-26	8.39	-	-	-	-	-
18-Sep-26	8.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.52	-	-	-	-	-

	Previous Close	14.58		14/10/25
	SOLARIA Close	14.65		14/10/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	14.65	-	-	-	-	-
21-Nov-25	14.68	-	-	-	-	-
19-Dec-25	14.70	-	-	-	-	1
20-Mar-26	14.77	-	-	-	-	-
19-Jun-26	14.84	-	-	-	-	-
18-Sep-26	14.91	-	-	-	-	-
18-Dec-26	14.97	-	-	-	-	-
19-Mar-27	15.04	-	-	-	-	-
18-Jun-27	15.10	-	-	-	-	-
17-Sep-27	15.17	-	-	-	-	-
17-Dec-27	15.24	-	-	-	-	-
17-Mar-28	15.32	-	-	-	-	-
16-Jun-28	15.40	-	-	-	-	-
15-Dec-28	15.56	-	-	-	-	-
15-Jun-29	15.73	-	-	-	-	-
21-Dec-29	15.91	-	-	-	-	-
21-Jun-30	16.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	14.65	-	-	-	-	-
21-Nov-25	14.68	-	-	-	-	-
19-Dec-25	14.70	-	-	-	-	-
20-Mar-26	14.77	-	-	-	-	-
19-Jun-26	14.84	-	-	-	-	-
18-Sep-26	14.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.65	-	-	-	-	-

	Previous Close	31.52		14/10/25
	TECNICAS REUNIDAS Close	31.86		14/10/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	31.87	-	-	-	-	-
21-Nov-25	31.93	-	-	-	-	-
19-Dec-25	31.97	-	-	-	-	-
20-Mar-26	32.13	-	-	-	-	-
19-Jun-26	32.27	-	-	-	-	-
18-Sep-26	32.42	-	-	-	-	-
18-Dec-26	31.81	-	-	-	-	-
19-Mar-27	31.94	-	-	-	-	-
18-Jun-27	32.09	-	-	-	-	-
17-Sep-27	32.23	-	-	-	-	-
17-Dec-27	31.64	-	-	-	-	-
17-Mar-28	31.79	-	-	-	-	-
16-Jun-28	31.95	-	-	-	-	-
15-Dec-28	31.53	-	-	-	-	-
15-Jun-29	31.88	-	-	-	-	-
21-Dec-29	31.52	-	-	-	-	-
21-Jun-30	31.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	31.87	-	-	-	-	-
21-Nov-25	31.93	-	-	-	-	-
19-Dec-25	31.97	-	-	-	-	-
20-Mar-26	32.13	-	-	-	-	-
19-Jun-26	32.27	-	-	-	-	-
18-Sep-26	32.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.86	-	-	-	-	-

	Previous Close	4.34		14/10/25
	TELEFONICA Close	4.39		14/10/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.39	-	-	-	-	-
24-Oct-25	4.39	-	-	-	-	-
31-Oct-25	4.39	-	-	-	-	-
07-Nov-25	4.40	-	-	-	-	-
21-Nov-25	4.40	-	-	-	-	-
19-Dec-25	4.26	-	-	-	-	30,246
20-Mar-26	4.28	-	-	-	-	-
19-Jun-26	4.19	-	-	-	-	-
18-Sep-26	4.21	-	-	-	-	-
18-Dec-26	4.12	-	-	-	-	-
19-Mar-27	4.14	-	-	-	-	-
18-Jun-27	4.06	-	-	-	-	-
17-Sep-27	4.08	-	-	-	-	-
17-Dec-27	4.00	-	-	-	-	-
17-Mar-28	4.02	-	-	-	-	-
16-Jun-28	3.94	-	-	-	-	-
15-Dec-28	3.89	-	-	-	-	-
15-Jun-29	3.83	-	-	-	-	-
21-Dec-29	3.78	-	-	-	-	-
21-Jun-30	3.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.39	-	-	-	-	-
21-Nov-25	4.40	-	-	-	-	-
19-Dec-25	4.26	-	-	-	-	-
20-Mar-26	4.28	-	-	-	-	-
19-Jun-26	4.19	-	-	-	-	-
18-Sep-26	4.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.39	-	-	-	-	-

	Previous Close	2.31		14/10/25
	UNICAJA Close	2.35		14/10/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	2.35	-	-	-	-	-
21-Nov-25	2.35	-	-	-	-	-
19-Dec-25	2.35	-	-	-	-	-
20-Mar-26	2.37	-	-	-	-	-
19-Jun-26	2.31	-	-	-	-	-
18-Sep-26	2.32	-	-	-	-	-
18-Dec-26	2.26	-	-	-	-	-
19-Mar-27	2.27	-	-	-	-	-
18-Jun-27	2.21	-	-	-	-	-
17-Sep-27	2.22	-	-	-	-	-
17-Dec-27	2.16	-	-	-	-	-
17-Mar-28	2.18	-	-	-	-	-
16-Jun-28	2.12	-	-	-	-	-
15-Dec-28	2.07	-	-	-	-	-
15-Jun-29	2.03	-	-	-	-	-
21-Dec-29	1.98	-	-	-	-	-
21-Jun-30	1.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	2.35	-	-	-	-	-
21-Nov-25	2.35	-	-	-	-	-
19-Dec-25	2.35	-	-	-	-	-
20-Mar-26	2.37	-	-	-	-	-
19-Jun-26	2.31	-	-	-	-	-
18-Sep-26	2.32	-	-	-	-	-

	Previous Close	87.40		14/10/25
	VIDRALA Close	85.20		14/10/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	85.21	-	-	-	-	-
21-Nov-25	85.38	-	-	-	-	-
19-Dec-25	85.50	-	-	-	-	-
20-Mar-26	84.77	-	-	-	-	-
19-Jun-26	85.16	-	-	-	-	-
18-Sep-26	85.10	-	-	-	-	-
18-Dec-26	85.46	-	-	-	-	-
19-Mar-27	84.64	-	-	-	-	-
18-Jun-27	85.02	-	-	-	-	-
17-Sep-27	84.95	-	-	-	-	-
17-Dec-27	85.35	-	-	-	-	-
17-Mar-28	84.51	-	-	-	-	-
16-Jun-28	84.94	-	-	-	-	-
15-Dec-28	85.34	-	-	-	-	-
15-Jun-29	84.95	-	-	-	-	-
21-Dec-29	85.46	-	-	-	-	-
21-Jun-30	85.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	85.21	-	-	-	-	-
21-Nov-25	85.38	-	-	-	-	-
19-Dec-25	85.50	-	-	-	-	-
20-Mar-26	84.77	-	-	-	-	-
19-Jun-26	85.16	-	-	-	-	-
18-Sep-26	85.10	-	-	-	-	-

	Previous Close	58.90		14/10/25
	VISCOFAN Close	51.10		14/10/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	51.11	-	-	-	-	-
21-Nov-25	49.81	-	-	-	-	-
19-Dec-25	49.88	-	-	-	-	-
20-Mar-26	50.12	-	-	-	-	-
19-Jun-26	49.63	-	-	-	-	-
18-Sep-26	49.85	-	-	-	-	-
18-Dec-26	48.66	-	-	-	-	-
19-Mar-27	48.87	-	-	-	-	-
18-Jun-27	48.34	-	-	-	-	-
17-Sep-27	48.56	-	-	-	-	-
17-Dec-27	47.39	-	-	-	-	-
17-Mar-28	47.63	-	-	-	-	-
16-Jun-28	47.10	-	-	-	-	-
15-Dec-28	46.19	-	-	-	-	-
15-Jun-29	45.93	-	-	-	-	-
21-Dec-29	45.08	-	-	-	-	-
21-Jun-30	44.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	51.11	-	-	-	-	-
21-Nov-25	49.81	-	-	-	-	-
19-Dec-25	49.88	-	-	-	-	-
20-Mar-26	50.12	-	-	-	-	-
19-Jun-26	49.63	-	-	-	-	-
18-Sep-26	49.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.10	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		14/10/25
	BBVA DIV Close	0.410		14/10/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.4100	-	-	-	-	-
21-Nov-25	0.5700	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	1,300
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4780	-	-	-	-	-
18-Sep-26	0.4780	-	-	-	-	-
18-Dec-26	0.8340	-	-	-	-	100
17-Dec-27	0.7430	-	-	-	-	50
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

	Previous Close	-		14/10/25
	BBVA DIV25 Close	-		14/10/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.4100	-	-	-	-	-
21-Nov-25	0.5700	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4780	-	-	-	-	-
18-Sep-26	0.4780	-	-	-	-	-
18-Dec-26	0.8340	-	-	-	-	-
17-Dec-27	0.7430	-	-	-	-	-
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

	Previous Close	0.286		14/10/25
	CAIXABANK DIV Close	0.286		14/10/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		14/10/25
	CAIXABANK DIV25 Close	-		14/10/25

FUTURES CAIXABANK DIV25

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

	Previous Close	1.200		14/10/25
	GAS NATURAL DIV Close	1.200		14/10/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		14/10/25
	GAS NATURAL DIV25 Close	-		14/10/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.640		14/10/25
	IBERDROLA DIV Close	0.640		14/10/25

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.6400	-	-	-	-	-
21-Nov-25	0.6400	-	-	-	-	-
19-Dec-25	0.6400	-	-	-	-	-
20-Mar-26	0.2350	-	-	-	-	-
19-Jun-26	0.2350	-	-	-	-	-
18-Sep-26	0.6530	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	50
17-Dec-27	0.6480	-	-	-	-	50
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	-		14/10/25
	IBERDROLA DIV25 Close	-		14/10/25

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.6400	-	-	-	-	-
21-Nov-25	0.6400	-	-	-	-	-
19-Dec-25	0.6400	-	-	-	-	-
20-Mar-26	0.2350	-	-	-	-	-
19-Jun-26	0.2350	-	-	-	-	-
18-Sep-26	0.6530	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	-
17-Dec-27	0.6480	-	-	-	-	-
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	0.840		14/10/25
	INDITEX DIV Close	0.840		14/10/25

FUTURES INDITEX DIV

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

	Previous Close	-		14/10/25
	INDITEX DIV25 Close	-		14/10/25

FUTURES INDITEX DIV25

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

	Previous Close	0.975		14/10/25
	REPSOL DIV Close	0.975		14/10/25

FUTURES REPSOL DIV

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

	Previous Close	-		14/10/25
	REPSOL DIV25 Close	-		14/10/25

FUTURES REPSOL DIV25

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

	Previous Close	0.110		14/10/25
	SANTANDER DIV Close	0.110		14/10/25

FUTURES SANTANDER DIV

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

	Previous Close	-		14/10/25
	SANTANDER DIV25 Close	-		14/10/25

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		14/10/25
	TELEFONICA DIV Close	0.150		14/10/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		14/10/25
	TELEFONICA DIV25 Close	-		14/10/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		14/10/25
	MINI IBEX-35 Close	-		14/10/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 11,900	3,683.00	-	-	-	39.52	1.00	-	2
Oct-25 12,200	3,383.00	-	-	-	37.80	1.00	-	1
Oct-25 12,600	2,983.00	-	-	-	35.51	1.00	-	1
Oct-25 12,800	2,783.00	-	-	-	34.36	1.00	-	1
Oct-25 12,900	2,683.00	-	-	-	33.79	1.00	-	1
Oct-25 13,000	2,583.00	-	-	-	33.22	1.00	-	2
Oct-25 13,050	2,533.00	-	-	-	32.93	1.00	-	2
Oct-25 13,300	2,283.00	-	-	-	31.50	1.00	-	1
Oct-25 13,400	2,183.00	-	-	-	30.93	1.00	-	1
Oct-25 14,100	1,483.00	-	-	-	26.91	1.00	-	2
Oct-25 14,200	1,383.00	-	-	-	26.34	1.00	-	2
Oct-25 14,300	1,283.00	-	-	-	25.77	1.00	-	8
Oct-25 14,400	1,183.00	-	-	-	25.19	1.00	-	1
Oct-25 14,450	1,133.00	-	-	-	24.91	1.00	-	1
Oct-25 14,500	1,083.00	-	-	-	24.62	1.00	-	15
Oct-25 14,550	1,033.00	-	-	-	24.33	1.00	-	100
Oct-25 14,600	983.00	-	-	-	24.05	1.00	-	10
Oct-25 14,700	883.00	-	-	-	23.47	1.00	-	6
Oct-25 14,800	784.00	-	-	-	22.90	0.99	-	3
Oct-25 14,850	734.00	-	-	-	22.61	0.99	-	1
Oct-25 14,900	685.00	-	-	-	22.33	0.99	-	4
Oct-25 14,950	635.00	-	-	-	22.04	0.98	-	2
Oct-25 15,000	586.00	570.00	570.00	479.00	21.75	0.97	13	27
Oct-25 15,100	489.00	-	-	-	21.18	0.95	-	12
Oct-25 15,150	442.00	-	-	-	20.89	0.93	-	2
Oct-25 15,200	396.00	-	-	-	20.61	0.91	-	29
Oct-25 15,250	350.00	-	-	-	20.32	0.88	-	24
Oct-25 15,300	306.00	-	-	-	20.03	0.84	-	32
Oct-25 15,350	265.00	-	-	-	19.75	0.80	-	14
Oct-25 15,400	225.00	150.00	212.00	150.00	19.46	0.75	6	128
Oct-25 15,500	154.00	-	-	-	18.89	0.62	-	608
Oct-25 15,550	123.00	-	-	-	18.60	0.55	-	3
Oct-25 15,600	96.00	71.00	72.00	71.00	18.38	0.48	3	124
Oct-25 15,650	74.00	65.00	65.00	65.00	18.30	0.40	2	32
Oct-25 15,700	56.00	48.00	48.00	30.00	18.21	0.33	7	28
Oct-25 15,750	41.00	30.00	30.00	30.00	18.12	0.26	1	5
Oct-25 15,800	29.00	20.00	20.00	17.00	18.04	0.20	4	14
Oct-25 15,850	20.00	-	-	-	17.95	0.15	-	7
Oct-25 15,900	13.00	-	-	-	17.87	0.11	-	14
Oct-25 15,950	9.00	-	-	-	17.78	0.08	-	3
Oct-25 16,000	5.00	-	-	-	17.70	0.05	-	57
Oct-25 16,050	3.00	-	-	-	17.61	0.03	-	2
Oct-25 16,100	2.00	-	-	-	17.53	0.02	-	4
Oct-25 16,150	1.00	-	-	-	17.44	0.01	-	1
Oct-25 16,250	-	-	-	-	17.27	-	-	2
Oct-25 w4 13,300	2,288.00	-	-	-	30.48	1.00	-	1
Oct-25 w4 13,400	2,188.00	-	-	-	29.92	1.00	-	1
Oct-25 w4 13,800	1,789.00	-	-	-	27.67	1.00	-	1
Oct-25 w4 13,900	1,689.00	-	-	-	27.11	0.99	-	1
Oct-25 w4 14,200	1,391.00	-	-	-	25.42	0.99	-	3
Oct-25 w4 14,700	903.00	-	-	-	22.61	0.94	-	1
Oct-25 w4 15,050	581.00	-	-	-	20.64	0.85	-	1
Oct-25 w4 15,100	537.00	-	-	-	20.36	0.83	-	2
Oct-25 w4 15,150	495.00	-	-	-	20.08	0.81	-	1
Oct-25 w4 15,500	235.00	-	-	-	18.11	0.58	-	1
Oct-25 w4 15,600	177.00	108.00	108.00	108.00	17.59	0.50	1	1
Oct-25 w4 16,000	43.00	-	-	-	16.90	0.18	-	1
Oct-25 w4 16,050	34.00	-	-	-	16.81	0.15	-	2
Oct-25 w4 16,100	27.00	-	-	-	16.72	0.13	-	1
Oct-25 w4 16,150	21.00	-	-	-	16.64	0.10	-	2
Oct-25 w4 16,200	16.00	-	-	-	16.55	0.08	-	3
Oct-25 w5 15,250	427.00	-	-	-	18.64	0.69	-	1
Oct-25 w5 15,400	322.00	-	-	-	17.80	0.61	-	1
Oct-25 w5 15,450	289.00	-	-	-	17.53	0.57	-	1
Oct-25 w5 15,650	181.00	-	-	-	16.79	0.44	-	2
Oct-25 w5 15,800	122.00	-	-	-	16.54	0.34	-	1
Nov-25 w1 15,300	400.00	343.00	343.00	343.00	17.62	0.63	1	1
Nov-25 w1 15,350	365.00	343.00	343.00	343.00	17.34	0.60	1	1
Nov-25 w1 15,800	139.00	105.00	105.00	105.00	15.93	0.34	2	2
Nov-25 14,100	1,475.00	-	-	-	22.94	0.91	-	1
Nov-25 14,200	1,382.00	-	-	-	22.41	0.89	-	6
Nov-25 14,300	1,289.00	-	-	-	21.88	0.88	-	1
Nov-25 14,500	1,107.00	-	-	-	20.82	0.85	-	1
Nov-25 14,600	1,019.00	-	-	-	20.30	0.83	-	3
Nov-25 14,700	931.00	-	-	-	19.77	0.81	-	2
Nov-25 14,800	846.00	780.00	780.00	780.00	19.24	0.79	1	1
Nov-25 14,900	763.00	-	-	-	18.71	0.76	-	6
Nov-25 14,950	722.00	-	-	-	18.45	0.74	-	5
Nov-25 15,000	681.00	-	-	-	18.18	0.73	-	13
Nov-25 15,100	603.00	-	-	-	17.66	0.70	-	3
Nov-25 15,200	528.00	-	-	-	17.13	0.66	-	2
Nov-25 15,300	456.00	-	-	-	16.60	0.62	-	2
Nov-25 15,350	422.00	-	-	-	16.33	0.59	-	2
Nov-25 15,400	389.00	-	-	-	16.07	0.57	-	3
Nov-25 15,450	357.00	-	-	-	15.81	0.55	-	2
Nov-25 15,500	326.00	330.00	331.00	260.00	15.54	0.52	254	251
Nov-25 15,550	298.00	270.00	285.00	270.00	15.37	0.50	3	6
Nov-25 15,600	273.00	-	-	-	15.29	0.47	-	68
Nov-25 15,650	249.00	-	-	-	15.22	0.45	-	3
Nov-25 15,700	227.00	-	-	-	15.14	0.42	-	16
Nov-25 15,750	206.00	-	-	-	15.07	0.39	-	101
Nov-25 15,800	187.00	148.00	148.00	148.00	15.00	0.37	25	6
Nov-25 15,900	151.00	-	-	-	14.85	0.32	-	4
Nov-25 15,950	136.00	-	-	-	14.77	0.30	-	1
Nov-25 16,000	121.00	-	-	-	14.70	0.27	-	12
Nov-25 16,050	108.00	-	-	-	14.63	0.25	-	1
Nov-25 16,100	95.00	-	-	-	14.55	0.23	-	1
Nov-25 16,150	84.00	-	-	-	14.48	0.21	-	1
Nov-25 16,200	73.00	-	-	-	14.40	0.19	-	13
Nov-25 16,250	64.00	-	-	-	14.33	0.17	-	1
Nov-25 16,300	56.00	-	-	-	14.25	0.15	-	20
Nov-25 16,400	42.00	-	-	-	14.11	0.12	-	1
Nov-25 16,500	30.00	-	-	-	13.96	0.09	-	1
Dec-25 6,600	8,865.00	-	-	-	54.55	1.00	-	3
Dec-25 7,300	8,168.00	-	-	-	51.48	1.00	-	39
Dec-25 7,400	8,068.00	-	-	-	51.04	1.00	-	41
Dec-25 7,500	7,969.00	-	-	-	50.60	1.00	-	36
Dec-25 7,600	7,869.00	-	-	-	50.16	1.00	-	31
Dec-25 8,400	7,072.00	-	-	-	46.65	1.00	-	1
Dec-25 8,600	6,873.00	-	-	-	45.77	1.00	-	5,000
Dec-25 9,000	6,475.00	-	-	-	44.02	0.99	-	400
Dec-25 9,400	6,077.00	-	-	-	42.26	0.99	-	1
Dec-25 9,500	5,978.00	-	-	-	41.82	0.99	-	20
Dec-25 9,600	5,878.00	-	-	-	41.39	0.99	-	20
Dec-25 9,800	5,679.00	-	-	-	40.51	0.99	-	1
Dec-25 10,000	5,481.00	-	-	-	39.63	0.99	-	1
Dec-25 10,100	5,381.00	-	-	-	39.19	0.99	-	1
Dec-25 10,200	5,282.00	-	-	-	38.75	0.99	-	2
Dec-25 10,400	5,083.00	-	-	-	37.88	0.99	-	1
Dec-25 10,600	4,885.00	-	-	-	37.00	0.99	-	18,000
Dec-25 10,800	4,687.00	-	-	-	36.12	0.99	-	32
Dec-25 11,000	4,489.00	-	-	-	35.24	0.99	-	10,001
Dec-25 11,100	4,390.00	-	-	-	34.80	0.99	-	1,500
Dec-25 11,200	4,291.00	-	-	-	34.37	0.99	-	1,000
Dec-25 11,300	4,192.00	-	-	-	33.93	0.98	-	6,000
Dec-25 11,400	4,093.00	-	-	-	33.49	0.98	-	15,002
Dec-25 11,500	3,995.00	-	-	-	33.05	0.98	-	1,501
Dec-25 11,600	3,896.00	-	-	-	32.61	0.98	-	11,001
Dec-25 11,700	3,797.00	-	-	-	32.17	0.98	-	5
Dec-25 11,800	3,699.00	-	-	-	31.73	0.98	-	3,001
Dec-25 11,900	3,601.00	-	-	-	31.29	0.98	-	5,022
Dec-25 12,000	3,502.00	-	-	-	30.85	0.97	-	23
Dec-25 12,300	3,209.00	-	-	-	29.54	0.97	-	4
Dec-25 12,400	3,111.00	-	-	-	29.10	0.96	-	14
Dec-25 12,600	2,916.00	-	-	-	28.22	0.96	-	1
Dec-25 12,800	2,723.00	-	-	-	27.34	0.95	-	2
Dec-25 12,900	2,626.00	-	-	-	26.91	0.95	-	9
Dec-25 13,000	2,530.00	-	-	-	26.47	0.94	-	18
Dec-25 13,100	2,434.00	-	-	-	26.03	0.94	-	4
Dec-25 13,200	2,338.00	-	-	-	25.59	0.93	-	2
Dec-25 13,300	2,243.00	-	-	-	25.15	0.93	-	2
Dec-25 13,400	2,148.00	-	-	-	24.71	0.92	-	9
Dec-25 13,500	2,054.00	-	-	-	24.27	0.91	-	9
Dec-25 13,600	1,960.00	-	-	-	23.83	0.91	-	9
Dec-25 13,700	1,867.00	-	-	-	23.40	0.90	-	1
Dec-25 13,800	1,775.00	-	-	-	22.96	0.89	-	1
Dec-25 13,900	1,683.00	-	-	-	22.52	0.88	-	22
Dec-25 14,000	1,592.00	-	-	-	22.08	0.87	-	17
Dec-25 14,100	1,502.00	-	-	-	21.64	0.85	-	10
Dec-25 14,200	1,412.00	-	-	-	21.20	0.84	-	3
Dec-25 14,300	1,324.00	-	-	-	20.76	0.83	-	3
Dec-25 14,400	1,237.00	-	-	-	20.32	0.81	-	6
Dec-25 14,500	1,151.00	-	-	-	19.88	0.79	-	15
Dec-25 14,600	1,067.00	-	-	-	19.45	0.77	-	3
Dec-25 14,700	985.00	-	-	-	19.01	0.75	-	62
Dec-25 14,800	904.00	-	-	-	18.57	0.73	-	13
Dec-25 14,900	825.00	-	-	-	18.13	0.70	-	206
Dec-25 15,000	748.00	-	-	-	17.69	0.68	-	18
Dec-25 15,100	674.00	-	-	-	17.25	0.65	-	105
Dec-25 15,200	603.00	-	-	-	16.81	0.62	-	3,020
Dec-25 15,300	534.00	-	-	-	16.37	0.58	-	148
Dec-25 15,400	469.00	434.00	434.00	434.00	15.94	0.55	1	3
Dec-25 15,450	438.00	-	-	-	15.72	0.53	-	1
Dec-25 15,500	408.00	-	-	-	15.51	0.51	-	2,576
Dec-25 15,600	357.00	-	-	-	15.36	0.47	-	8
Dec-25 15,650	334.00	-	-	-	15.29	0.45	-	1
Dec-25 15,700	311.00	-	-	-	15.22	0.43	-	5
Dec-25 15,750	289.00	-	-	-	15.15	0.41	-	2
Dec-25 15,800	268.00	-	-	-	15.07	0.39	-	103
Dec-25 15,900	230.00	208.00	208.00	208.00	14.93	0.35	2	101
Dec-25 16,000	195.00	-	-	-	14.79	0.32	-	235
Dec-25 16,100	164.00	-	-	-	14.64	0.28	-	5
Dec-25 16,200	137.00	-	-	-	14.50	0.25	-	7
Dec-25 16,300	112.00	-	-	-	14.35	0.21	-	5
Dec-25 16,350	102.00	81.00	81.00	81.00	14.28	0.20	3	2
Dec-25 16,400	92.00	-	-	-	14.21	0.18	-	2
Dec-25 16,500	74.00	-	-	-	14.06	0.16	-	15
Dec-25 16,550	66.00	50.00	50.00	50.00	13.99	0.14	1	1
Dec-25 16,600	59.00	-	-	-	13.92	0.13	-	10
Dec-25 17,000	20.00	-	-	-	13.34	0.06	-	1
Mar-26 9,000	6,463.00	-	-	-	37.54	0.98	-	5
Mar-26 10,100	5,387.00	-	-	-	33.83	0.97	-	1
Mar-26 10,500	4,998.00	-	-	-	32.48	0.96	-	1
Mar-26 10,700	4,804.00	-	-	-	31.80	0.96	-	1
Mar-26 11,200	4,322.00	-	-	-	30.12	0.95	-	4
Mar-26 12,600	2,999.00	-	-	-	25.39	0.90	-	1
Mar-26 12,800	2,815.00	-	-	-	24.71	0.89	-	1
Mar-26 12,900	2,724.00	-	-	-	24.38	0.88	-	1
Mar-26 13,000	2,632.00	-	-	-	24.04	0.88	-	2
Mar-26 13,500	2,185.00	-	-	-	22.35	0.84	-	1
Mar-26 13,600	2,097.00	-	-	-	22.01	0.83	-	2
Mar-26 13,700	2,010.00	-	-	-	21.68	0.82	-	1
Mar-26 14,500	1,344.00	-	-	-	18.98	0.72	-	1
Mar-26 14,700	1,188.00	-	-	-	18.30	0.69	-	21
Mar-26 14,800	1,113.00	-	-	-	17.96	0.67	-	3
Mar-26 15,000	966.00	-	-	-	17.29	0.63	-	10
Mar-26 15,100	896.00	-	-	-	16.95	0.61	-	20
Mar-26 15,300	760.00	-	-	-	16.28	0.57	-	16
Mar-26 15,600	581.00	-	-	-	15.45	0.49	-	20
Mar-26 15,700	531.00	-	-	-	15.31	0.47	-	22
Mar-26 15,800	484.00	-	-	-	15.17	0.44	-	1
Mar-26 16,000	398.00	360.00	360.00	360.00	14.90	0.39	2	3
Mar-26 16,100	358.00	-	-	-	14.76	0.36	-	7
Mar-26 16,300	287.00	-	-	-	14.48	0.31	-	15
Mar-26 16,400	255.00	-	-	-	14.34	0.29	-	15
Mar-26 16,700	173.00	-	-	-	13.92	0.22	-	2
Mar-26 17,400	57.00	-	-	-	12.94	0.09	-	2
Jun-26 11,400	4,044.00	-	-	-	28.08	0.91	-	32
Jun-26 12,100	3,406.00	-	-	-	26.01	0.88	-	5
Jun-26 12,200	3,316.00	-	-	-	25.71	0.87	-	9
Jun-26 13,400	2,273.00	-	-	-	22.17	0.79	-	2
Jun-26 13,500	2,189.00	-	-	-	21.87	0.78	-	1
Jun-26 13,600	2,107.00	-	-	-	21.58	0.77	-	1
Jun-26 13,700	2,025.00	-	-	-	21.28	0.76	-	4
Jun-26 14,500	1,401.00	-	-	-	18.92	0.66	-	2
Jun-26 14,900	1,116.00	-	-	-	17.74	0.60	-	2
Jun-26 15,000	1,048.00	-	-	-	17.44	0.58	-	1
Jun-26 15,200	917.00	-	-	-	16.85	0.55	-	1
Jun-26 15,700	639.00	-	-	-	15.78	0.45	-	1
Jun-26 15,800	591.00	-	-	-	15.60	0.43	-	1
Jun-26 16,000	501.00	-	-	-	15.24	0.39	-	2
Jun-26 16,100	459.00	-	-	-	15.06	0.37	-	15
Jun-26 16,500	312.00	-	-	-	14.34	0.29	-	15
Jun-26 16,600	280.00	-	-	-	14.16	0.27	-	15
Jun-26 16,700	250.00	-	-	-	13.98	0.25	-	15
Jun-26 17,300	114.00	-	-	-	12.90	0.14	-	2
Jun-26 17,400	98.00	-	-	-	12.72	0.13	-	2
Sep-26 12,200	3,338.00	-	-	-	24.91	0.84	-	32
Sep-26 16,400	459.00	-	-	-	15.00	0.33	-	1
Sep-26 17,400	177.00	-	-	-	13.47	0.17	-	3
Dec-26 8,300	6,832.00	-	-	-	33.51	0.95	-	655
Dec-26 8,600	6,550.00	-	-	-	32.78	0.94	-	1,250
Dec-26 10,500	4,806.00	-	-	-	28.15	0.89	-	30
Dec-26 12,200	3,322.00	-	-	-	24.02	0.82	-	32
Dec-26 13,000	2,662.00	-	-	-	22.07	0.76	-	1
Dec-26 14,800	1,330.00	-	-	-	17.69	0.58	-	32
Dec-26 15,800	769.00	-	-	-	15.79	0.43	-	2
Dec-27 14,000	2,018.00	-	-	-	19.09	0.62	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12,000	-	-	-	-	38.95	-	-	10
Oct-25 12,500	-	-	-	-	36.08	-	-	1
Oct-25 12,600	-	-	-	-	35.51	-	-	1
Oct-25 12,800	-	-	-	-	34.36	-	-	2
Oct-25 12,900	-	-	-	-	33.79	-	-	2
Oct-25 13,000	-	-	-	-	33.22	-	-	10
Oct-25 13,050	-	-	-	-	32.93	-	-	2
Oct-25 13,150	-	-	-	-	32.36	-	-	3
Oct-25 13,300	-	-	-	-	31.50	-	-	2
Oct-25 13,450	-	-	-	-	30.64	-	-	4
Oct-25 13,500	-	-	-	-	30.35	-	-	2
Oct-25 13,550	-	-	-	-	30.07	-	-	5
Oct-25 13,600	-	-	-	-	29.78	-	-	217
Oct-25 13,650	-	-	-	-	29.49	-	-	1
Oct-25 13,700	-	-	-	-	29.21	-	-	8
Oct-25 13,800	-	-	-	-	28.63	-	-	4
Oct-25 13,850	-	-	-	-	28.35	-	-	1
Oct-25 13,900	-	-	-	-	28.06	-	-	5
Oct-25 13,950	-	-	-	-	27.77	-	-	1
Oct-25 14,000	-	-	-	-	27.49	-	-	18
Oct-25 14,050	-	-	-	-	27.20	-	-	1
Oct-25 14,100	-	-	-	-	26.91	-	-	5
Oct-25 14,150	-	-	-	-	26.63	-	-	4
Oct-25 14,200	-	-	-	-	26.34	-	-	22
Oct-25 14,250	-	-	-	-	26.05	-	-	3
Oct-25 14,300	-	-	-	-	25.77	-	-	111
Oct-25 14,350	-	-	-	-	25.48	-	-	4
Oct-25 14,400	-	4.00	4.00	4.00	25.19	-	5	10
Oct-25 14,450	-	-	-	-	24.91	-	-	1
Oct-25 14,500	-	-	-	-	24.62	-	-	42
Oct-25 14,550	-	-	-	-	24.33	-	-	3
Oct-25 14,600	-	-	-	-	24.05	-	-	31
Oct-25 14,650	-	-	-	-	23.76	-	-	5
Oct-25 14,700	-	-	-	-	23.47	-	-	12
Oct-25 14,750	-	-	-	-	23.19	-	-	106
Oct-25 14,800	1.00	4.00	4.00	4.00	22.90	-0.01	1	12
Oct-25 14,850	1.00	-	-	-	22.61	-0.01	-	6
Oct-25 14,900	2.00	-	-	-	22.33	-0.01	-	10
Oct-25 14,925	2.00	-	-	-	22.18	-0.02	-	2
Oct-25 14,950	2.00	-	-	-	22.04	-0.02	-	2
Oct-25 14,975	3.00	-	-	-	21.90	-0.02	-	2
Oct-25 15,000	3.00	26.00	26.00	26.00	21.75	-0.03	1	85
Oct-25 15,050	5.00	25.00	25.00	22.00	21.47	-0.04	3	5
Oct-25 15,100	6.00	31.00	31.00	30.00	21.18	-0.05	4	26
Oct-25 15,150	9.00	35.00	35.00	23.00	20.89	-0.07	5	8
Oct-25 15,200	13.00	26.00	26.00	26.00	20.61	-0.09	1	89
Oct-25 15,250	17.00	50.00	50.00	50.00	20.32	-0.12	2	13
Oct-25 15,300	23.00	-	-	-	20.03	-0.16	-	29
Oct-25 15,350	31.00	69.00	69.00	53.00	19.75	-0.20	5	16
Oct-25 15,400	42.00	73.00	73.00	72.00	19.46	-0.25	2	150
Oct-25 15,450	55.00	86.00	86.00	86.00	19.17	-0.31	1	12
Oct-25 15,500	70.00	77.00	130.00	70.00	18.89	-0.37	11	42
Oct-25 15,550	90.00	120.00	165.00	120.00	18.60	-0.45	3	12
Oct-25 15,600	113.00	107.00	176.00	107.00	18.38	-0.52	5	23
Oct-25 15,650	141.00	139.00	174.00	139.00	18.30	-0.60	2	20
Oct-25 15,700	172.00	165.00	165.00	165.00	18.21	-0.67	2	8
Oct-25 15,750	208.00	241.00	241.00	241.00	18.12	-0.74	1	4
Oct-25 15,800	246.00	-	-	-	18.04	-0.80	-	3
Oct-25 15,850	287.00	-	-	-	17.95	-0.85	-	2
Oct-25 16,000	422.00	-	-	-	17.70	-0.95	-	12
Oct-25 w4 14,300	4.00	-	-	-	24.86	-0.02	-	1
Oct-25 w4 14,550	9.00	-	-	-	23.45	-0.04	-	1
Oct-25 w4 14,700	15.00	27.00	27.00	27.00	22.61	-0.06	1	1
Oct-25 w4 14,800	20.00	-	-	-	22.05	-0.08	-	2
Oct-25 w4 14,900	27.00	-	-	-	21.48	-0.10	-	1
Oct-25 w4 14,950	31.00	-	-	-	21.20	-0.11	-	1
Oct-25 w4 15,000	36.00	-	-	-	20.92	-0.13	-	3
Oct-25 w4 15,200	65.00	-	-	-	19.80	-0.22	-	1
Oct-25 w4 15,250	75.00	-	-	-	19.52	-0.24	-	3
Oct-25 w4 15,300	86.00	-	-	-	19.24	-0.27	-	2
Oct-25 w4 15,350	98.00	-	-	-	18.95	-0.31	-	2
Oct-25 w4 15,400	112.00	-	-	-	18.67	-0.34	-	4
Oct-25 w4 15,450	128.00	126.00	126.00	126.00	18.39	-0.38	2	2
Oct-25 w4 15,500	146.00	166.00	166.00	166.00	18.11	-0.42	1	4
Oct-25 w4 15,700	242.00	-	-	-	17.42	-0.59	-	2
Oct-25 w5 14,300	18.00	25.00	25.00	25.00	23.96	-0.05	1	1
Oct-25 w5 14,850	56.00	71.00	71.00	71.00	20.88	-0.15	1	2
Oct-25 w5 14,900	62.00	-	-	-	20.60	-0.16	-	1
Oct-25 w5 14,950	69.00	-	-	-	20.32	-0.18	-	1
Oct-25 w5 15,000	76.00	64.00	64.00	64.00	20.04	-0.20	2	-
Oct-25 w5 15,100	93.00	116.00	116.00	116.00	19.48	-0.24	1	1
Oct-25 w5 15,200	114.00	-	-	-	18.92	-0.28	-	1
Oct-25 w5 15,250	127.00	-	-	-	18.64	-0.31	-	3
Oct-25 w5 15,300	140.00	146.00	146.00	146.00	18.36	-0.33	2	4
Oct-25 w5 15,350	155.00	-	-	-	18.08	-0.36	-	2
Oct-25 w5 15,400	171.00	-	-	-	17.80	-0.39	-	2
Nov-25 w1 14,900	95.00	98.00	98.00	98.00	19.86	-0.21	1	1
Nov-25 w1 15,200	157.00	146.00	146.00	146.00	18.18	-0.32	2	2
Nov-25 w1 15,300	185.00	171.00	171.00	171.00	17.62	-0.37	2	2
Nov-25 12,900	14.00	-	-	-	29.58	-0.02	-	2
Nov-25 13,000	15.00	14.00	14.00	13.00	29.06	-0.03	20	231
Nov-25 13,300	21.00	-	-	-	27.47	-0.04	-	10
Nov-25 13,400	24.00	-	-	-	26.94	-0.04	-	6
Nov-25 13,500	27.00	-	-	-	26.41	-0.05	-	14
Nov-25 13,600	30.00	-	-	-	25.89	-0.05	-	1
Nov-25 13,800	38.00	-	-	-	24.83	-0.07	-	1
Nov-25 13,850	40.00	-	-	-	24.57	-0.07	-	1
Nov-25 13,950	45.00	-	-	-	24.04	-0.08	-	1
Nov-25 14,000	47.00	-	-	-	23.77	-0.08	-	4
Nov-25 14,100	53.00	-	-	-	23.25	-0.09	-	3
Nov-25 14,150	57.00	-	-	-	22.98	-0.10	-	4
Nov-25 14,200	60.00	-	-	-	22.72	-0.11	-	5
Nov-25 14,300	68.00	-	-	-	22.19	-0.12	-	4
Nov-25 14,400	76.00	-	-	-	21.66	-0.13	-	2
Nov-25 14,450	81.00	-	-	-	21.40	-0.14	-	2
Nov-25 14,500	86.00	-	-	-	21.13	-0.15	-	10
Nov-25 14,600	98.00	96.00	96.00	96.00	20.61	-0.17	1	4
Nov-25 14,700	110.00	-	-	-	20.08	-0.19	-	6
Nov-25 14,750	117.00	-	-	-	19.81	-0.20	-	100
Nov-25 14,800	125.00	-	-	-	19.55	-0.22	-	8
Nov-25 14,850	133.00	120.00	130.00	120.00	19.29	-0.23	3	4
Nov-25 14,900	142.00	-	-	-	19.02	-0.24	-	6
Nov-25 14,950	151.00	-	-	-	18.76	-0.26	-	4
Nov-25 15,000	161.00	-	-	-	18.49	-0.27	-	10
Nov-25 15,050	171.00	-	-	-	18.23	-0.29	-	5
Nov-25 15,100	183.00	-	-	-	17.97	-0.31	-	3
Nov-25 15,150	195.00	-	-	-	17.70	-0.32	-	1
Nov-25 15,200	207.00	-	-	-	17.44	-0.34	-	4
Nov-25 15,250	221.00	-	-	-	17.17	-0.36	-	1
Nov-25 15,300	236.00	-	-	-	16.91	-0.38	-	5
Nov-25 15,350	251.00	-	-	-	16.64	-0.40	-	1
Nov-25 15,400	268.00	-	-	-	16.38	-0.43	-	2
Nov-25 15,450	286.00	-	-	-	16.12	-0.45	-	2
Nov-25 15,500	305.00	-	-	-	15.85	-0.48	-	252
Nov-25 15,550	327.00	-	-	-	15.68	-0.50	-	5
Nov-25 15,600	352.00	395.00	395.00	395.00	15.60	-0.53	100	102
Nov-25 15,650	378.00	-	-	-	15.53	-0.55	-	2
Nov-25 15,750	435.00	-	-	-	15.38	-0.60	-	2
Nov-25 15,800	465.00	-	-	-	15.31	-0.63	-	1
Nov-25 16,000	598.00	-	-	-	15.01	-0.72	-	6
Dec-25 4,900	-	-	-	-	61.42	-	-	1
Dec-25 6,500	-	-	-	-	54.40	-	-	1
Dec-25 6,600	-	-	-	-	53.96	-	-	2
Dec-25 6,900	-	-	-	-	52.64	-	-	1
Dec-25 7,000	-	-	-	-	52.20	-	-	711
Dec-25 7,400	-	-	-	-	50.45	-	-	2
Dec-25 7,600	-	-	-	-	49.57	-	-	2
Dec-25 7,900	-	-	-	-	48.26	-	-	4
Dec-25 8,000	-	-	-	-	47.82	-	-	11
Dec-25 8,100	-	-	-	-	47.38	-	-	1
Dec-25 8,300	1.00	-	-	-	46.50	-	-	5
Dec-25 8,600	1.00	-	-	-	45.18	-	-	5,002
Dec-25 8,700	1.00	-	-	-	44.74	-	-	1
Dec-25 8,900	1.00	-	-	-	43.87	-	-	2
Dec-25 9,000	1.00	-	-	-	43.43	-	-	503
Dec-25 9,100	1.00	-	-	-	42.99	-	-	1
Dec-25 9,400	2.00	-	-	-	41.67	-	-	1
Dec-25 9,500	2.00	-	-	-	41.23	-	-	10
Dec-25 9,600	2.00	-	-	-	40.80	-	-	2
Dec-25 9,900	3.00	-	-	-	39.48	-	-	1
Dec-25 10,000	3.00	-	-	-	39.04	-	-	6
Dec-25 10,100	3.00	-	-	-	38.60	-	-	1
Dec-25 10,200	3.00	-	-	-	38.16	-	-	2
Dec-25 10,500	4.00	-	-	-	36.85	-0.01	-	12
Dec-25 10,600	5.00	-	-	-	36.41	-0.01	-	18,000
Dec-25 10,800	6.00	-	-	-	35.53	-0.01	-	32
Dec-25 10,900	6.00	-	-	-	35.09	-0.01	-	1
Dec-25 11,000	7.00	-	-	-	34.65	-0.01	-	10,010
Dec-25 11,100	7.00	-	-	-	34.21	-0.01	-	1,500
Dec-25 11,200	8.00	-	-	-	33.78	-0.01	-	1,000
Dec-25 11,300	9.00	-	-	-	33.34	-0.01	-	6,001
Dec-25 11,400	10.00	-	-	-	32.90	-0.01	-	15,002
Dec-25 11,500	10.00	-	-	-	32.46	-0.01	-	1,511
Dec-25 11,600	11.00	-	-	-	32.02	-0.01	-	11,002
Dec-25 11,700	12.00	-	-	-	31.58	-0.02	-	10
Dec-25 11,800	13.00	-	-	-	31.14	-0.02	-	3,007
Dec-25 11,900	15.00	-	-	-	30.70	-0.02	-	5,015
Dec-25 12,000	16.00	-	-	-	30.26	-0.02	-	48
Dec-25 12,100	17.00	-	-	-	29.83	-0.02	-	160
Dec-25 12,200	19.00	-	-	-	29.39	-0.02	-	357
Dec-25 12,300	21.00	-	-	-	28.95	-0.03	-	2
Dec-25 12,400	22.00	-	-	-	28.51	-0.03	-	164
Dec-25 12,500	24.00	-	-	-	28.07	-0.03	-	16
Dec-25 12,600	27.00	-	-	-	27.63	-0.04	-	3
Dec-25 12,700	29.00	-	-	-	27.19	-0.04	-	111
Dec-25 12,800	32.00	-	-	-	26.75	-0.04	-	8
Dec-25 12,900	34.00	-	-	-	26.32	-0.05	-	7
Dec-25 13,000	38.00	-	-	-	25.88	-0.05	-	5,068
Dec-25 13,100	41.00	-	-	-	25.44	-0.05	-	5
Dec-25 13,200	45.00	-	-	-	25.00	-0.06	-	12
Dec-25 13,300	49.00	-	-	-	24.56	-0.07	-	4
Dec-25 13,400	53.00	-	-	-	24.12	-0.07	-	14
Dec-25 13,500	58.00	-	-	-	23.68	-0.08	-	27
Dec-25 13,600	64.00	59.00	69.00	59.00	23.24	-0.09	2	297
Dec-25 13,700	70.00	-	-	-	22.81	-0.09	-	416
Dec-25 13,800	77.00	-	-	-	22.37	-0.10	-	4
Dec-25 13,900	84.00	-	-	-	21.93	-0.11	-	18
Dec-25 14,000	92.00	89.00	89.00	89.00	21.49	-0.12	3	49
Dec-25 14,050	96.00	-	-	-	21.27	-0.13	-	10
Dec-25 14,100	101.00	104.00	104.00	104.00	21.05	-0.14	1	1
Dec-25 14,150	106.00	-	-	-	20.83	-0.14	-	25
Dec-25 14,200	111.00	-	-	-	20.61	-0.15	-	5
Dec-25 14,250	116.00	-	-	-	20.39	-0.16	-	5
Dec-25 14,300	122.00	122.00	122.00	122.00	20.17	-0.16	1	3
Dec-25 14,400	134.00	-	-	-	19.73	-0.18	-	16
Dec-25 14,500	147.00	-	-	-	19.29	-0.20	-	13
Dec-25 14,550	154.00	-	-	-	19.08	-0.21	-	1
Dec-25 14,600	162.00	-	-	-	18.86	-0.22	-	402
Dec-25 14,650	170.00	-	-	-	18.64	-0.23	-	1
Dec-25 14,700	178.00	-	-	-	18.42	-0.24	-	5
Dec-25 14,800	197.00	-	-	-	17.98	-0.26	-	4
Dec-25 14,850	206.00	-	-	-	17.76	-0.27	-	5
Dec-25 14,900	217.00	227.00	227.00	227.00	17.54	-0.29	1	14
Dec-25 14,950	228.00	-	-	-	17.32	-0.30	-	8
Dec-25 15,000	239.00	234.00	234.00	234.00	17.10	-0.31	1	258
Dec-25 15,100	264.00	-	-	-	16.66	-0.34	-	1
Dec-25 15,200	292.00	-	-	-	16.22	-0.38	-	3,018
Dec-25 15,300	323.00	-	-	-	15.78	-0.41	-	3
Dec-25 15,400	357.00	-	-	-	15.35	-0.45	-	8
Dec-25 15,450	376.00	420.00	420.00	420.00	15.13	-0.47	1	4
Dec-25 15,500	395.00	422.00	422.00	422.00	14.92	-0.49	1	4
Dec-25 15,600	444.00	-	-	-	14.77	-0.53	-	12
Dec-25 15,700	498.00	-	-	-	14.63	-0.57	-	4
Dec-25 15,750	526.00	-	-	-	14.56	-0.59	-	1
Dec-25 15,800	555.00	-	-	-	14.48	-0.61	-	4
Dec-25 15,850	585.00	630.00	630.00	630.00	14.41	-0.63	1	1
Dec-25 15,900	617.00	-	-	-	14.34	-0.65	-	4
Dec-25 15,950	649.00	-	-	-	14.27	-0.67	-	4
Dec-25 16,000	682.00	715.00	715.00	715.00	14.20	-0.69	1	5
Mar-26 8,000	5.00	-	-	-	39.34	-	-	4
Mar-26 9,900	19.00	-	-	-	32.92	-0.01	-	1
Mar-26 10,000	20.00	-	-	-	32.59	-0.02	-	6
Mar-26 10,200	23.00	-	-	-	31.91	-0.02	-	1
Mar-26 10,700	31.00	-	-	-	30.22	-0.02	-	2
Mar-26 11,200	42.00	-	-	-	28.54	-0.03	-	10
Mar-26 11,500	50.00	-	-	-	27.52	-0.04	-	2
Mar-26 11,600	53.00	-	-	-	27.19	-0.04	-	2
Mar-26 11,800	60.00	-	-	-	26.51	-0.05	-	2
Mar-26 12,000	67.00	-	-	-	25.84	-0.06	-	1
Mar-26 12,300	80.00	-	-	-	24.82	-0.07	-	1
Mar-26 12,500	90.00	-	-	-	24.15	-0.08	-	1
Mar-26 12,800	107.00	-	-	-	23.13	-0.09	-	1
Mar-26 12,900	113.00	-	-	-	22.80	-0.10	-	20
Mar-26 13,000	120.00	-	-	-	22.46	-0.10	-	2
Mar-26 13,200	135.00	-	-	-	21.78	-0.12	-	1
Mar-26 13,400	152.00	-	-	-	21.11	-0.13	-	2
Mar-26 13,500	161.00	-	-	-	20.77	-0.14	-	3
Mar-26 13,700	182.00	-	-	-	20.10	-0.16	-	1
Mar-26 14,000	218.00	-	-	-	19.08	-0.19	-	2
Mar-26 14,100	231.00	-	-	-	18.75	-0.20	-	1
Mar-26 14,300	262.00	-	-	-	18.07	-0.23	-	1
Mar-26 14,500	296.00	-	-	-	17.40	-0.26	-	1
Mar-26 14,700	336.00	329.00	329.00	329.00	16.72	-0.29	2	7
Mar-26 14,800	358.00	351.00	351.00	351.00	16.38	-0.31	2	4
Mar-26 14,900	382.00	-	-	-	16.05	-0.33	-	2
Mar-26 15,000	408.00	-	-	-	15.71	-0.35	-	8
Mar-26 15,100	435.00	-	-	-	15.37	-0.38	-	1
Mar-26 15,200	464.00	-	-	-	15.03	-0.40	-	4
Mar-26 15,300	496.00	-	-	-	14.70	-0.42	-	4
Mar-26 15,400	530.00	-	-	-	14.36	-0.45	-	1
Mar-26 15,600	613.00	690.00	690.00	690.00	13.87	-0.50	2	2
Mar-26 16,000	829.00	-	-	-	13.32	-0.62	-	2
Jun-26 8,000	14.00	-	-	-	35.28	-0.01	-	300
Jun-26 9,500	36.00	-	-	-	30.85	-0.02	-	350
Jun-26 10,200	52.00	-	-	-	28.78	-0.03	-	1
Jun-26 10,900	75.00	-	-	-	26.71	-0.05	-	1
Jun-26 11,300	91.00	-	-	-	25.53	-0.06	-	32
Jun-26 11,400	96.00	-	-	-	25.24	-0.06	-	32
Jun-26 11,500	100.00	-	-	-	24.94	-0.07	-	32
Jun-26 11,600	105.00	-	-	-	24.64	-0.07	-	32
Jun-26 12,000	128.00	-	-	-	23.46	-0.09	-	2
Jun-26 12,100	134.00	-	-	-	23.17	-0.09	-	1
Jun-26 12,200	141.00	-	-	-	22.87	-0.09	-	1
Jun-26 12,500	162.00	-	-	-	21.99	-0.11	-	1
Jun-26 12,600	170.00	-	-	-	21.69	-0.12	-	1
Jun-26 13,000	207.00	-	-	-	20.51	-0.14	-	7
Jun-26 13,200	228.00	-	-	-	19.92	-0.16	-	1
Jun-26 13,500	263.00	-	-	-	19.03	-0.18	-	4
Jun-26 13,800	305.00	-	-	-	18.15	-0.21	-	1
Jun-26 14,000	337.00	-	-	-	17.56	-0.24	-	1
Jun-26 14,700	482.00	-	-	-	15.49	-0.34	-	1
Jun-26 15,100	595.00	-	-	-	14.31	-0.42	-	2
Jun-26 15,200	628.00	-	-	-	14.01	-0.44	-	3
Jun-26 15,300	663.00	-	-	-	13.72	-0.46	-	2
Jun-26 15,400	702.00	770.00	770.00	770.00	13.48	-0.48	2	2
Jun-26 15,500	747.00	-	-	-	13.30	-0.51	-	2
Jun-26 15,600	794.00	-	-	-	13.12	-0.53	-	2
Jun-26 15,700	843.00	-	-	-	12.94	-0.55	-	1
Jun-26 17,000	1,714.00	-	-	-	10.60	-0.86	-	1
Jun-26 17,200	1,883.00	-	-	-	10.24	-0.89	-	8
Jun-26 17,300	1,971.00	-	-	-	10.06	-0.91	-	6
Jun-26 17,400	2,060.00	-	-	-	9.88	-0.92	-	2
Sep-26 13,000	296.00	-	-	-	19.82	-0.17	-	1
Sep-26 13,100	309.00	-	-	-	19.56	-0.18	-	1
Sep-26 13,300	336.00	-	-	-	19.02	-0.20	-	1
Sep-26 14,100	473.00	-	-	-	16.90	-0.28	-	1
Sep-26 15,000	702.00	-	-	-	14.50	-0.41	-	2
Sep-26 15,400	849.00	-	-	-	13.57	-0.49	-	3
Sep-26 15,500	894.00	-	-	-	13.41	-0.51	-	4
Sep-26 15,600	942.00	-	-	-	13.26	-0.53	-	2
Sep-26 17,400	2,156.00	-	-	-	10.51	-0.87	-	3
Dec-26 8,600	53.00	-	-	-	29.48	-0.03	-	1,250
Dec-26 11,300	181.00	-	-	-	22.91	-0.09	-	1
Dec-26 12,500	292.00	-	-	-	19.99	-0.15	-	1
Dec-26 14,000	528.00	-	-	-	16.34	-0.28	-	1
Dec-26 15,000	793.00	-	-	-	13.90	-0.43	-	1
Dec-26 15,600	1,043.00	-	-	-	12.80	-0.53	-	32
Mar-27 13,800	549.00	-	-	-	16.36	-0.27	-	32
Sep-27 12,100	352.00	-	-	-	17.97	-0.16	-	32
Sep-27 12,200	367.00	-	-	-	17.81	-0.16	-	32
Sep-27 12,300	383.00	-	-	-	17.66	-0.17	-	32
Sep-27 12,400	398.00	-	-	-	17.50	-0.18	-	32
Dec-27 12,700	512.00	-	-	-	16.78	-0.21	-	1

STOCK OPTIONS

	Previous Close	183.90		14/10/25
	ACCIONA Close	182.00		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 175.00	7.10	-	-	-	25.46	0.96	-	10
Oct-25 180.00	2.83	-	-	-	24.41	0.70	-	5
Nov-25 185.00	4.48	-	-	-	23.92	0.44	-	5
Nov-25 190.00	2.67	-	-	-	23.72	0.31	-	5
Dec-25 135.00	47.57	-	-	-	31.64	0.99	-	2
Dec-25 140.00	42.66	-	-	-	30.76	0.98	-	3
Dec-25 145.00	37.81	-	-	-	29.89	0.97	-	3
Dec-25 150.00	33.03	-	-	-	29.01	0.95	-	1
Dec-25 155.00	28.36	-	-	-	28.13	0.92	-	1
Dec-25 160.00	23.83	-	-	-	27.25	0.88	-	3
Dec-25 175.00	11.93	-	-	-	24.61	0.68	-	1
Mar-26 125.00	58.42	-	-	-	31.18	0.98	-	6
Mar-26 135.00	48.91	-	-	-	29.79	0.95	-	1
Mar-26 150.00	35.31	-	-	-	27.70	0.88	-	2
Mar-26 160.00	26.97	-	-	-	26.31	0.81	-	3
Mar-26 180.00	13.03	-	-	-	23.53	0.58	-	2
Mar-26 195.00	6.49	-	-	-	22.73	0.37	-	5
Jun-26 130.00	54.88	-	-	-	29.15	0.94	-	4
Jun-26 135.00	50.39	-	-	-	28.59	0.92	-	1
Jun-26 175.00	19.30	-	-	-	24.12	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 150.00	-	-	-	-	31.82	-	-	2,001
Oct-25 160.00	-	-	-	-	29.71	-	-	265
Oct-25 165.00	-	-	-	-	28.66	-	-	1
Oct-25 170.00	-	-	-	-	27.61	-	-	2
Oct-25 180.00	0.86	1.25	1.25	1.25	25.50	-0.31	5	10
Nov-25 145.00	0.06	-	-	-	31.02	-0.01	-	3
Nov-25 155.00	0.26	-	-	-	28.99	-0.04	-	1
Nov-25 160.00	0.50	-	-	-	27.97	-0.07	-	2
Dec-25 82.00	-	-	-	-	40.54	-	-	230
Dec-25 100.00	-	-	-	-	37.38	-	-	1
Dec-25 115.00	-	-	-	-	34.74	-	-	2
Dec-25 130.00	0.04	-	-	-	32.10	-0.01	-	4
Mar-26 82.00	-	-	-	-	36.22	-	-	47
Mar-26 150.00	1.83	-	-	-	26.75	-0.11	-	2
Mar-26 170.00	5.71	-	-	-	23.97	-0.29	-	2
Jun-26 120.00	0.52	-	-	-	29.14	-0.03	-	1

	Previous Close	24.92		14/10/25
	ACCIONA ENERGIA Close	24.04		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 23.00	1.05	-	-	-	27.71	0.96	-	4
Oct-25 24.00	0.26	0.30	0.30	0.30	26.92	0.53	3	3
Oct-25 25.00	0.01	-	-	-	26.76	0.06	-	1
Nov-25 26.00	0.24	0.30	0.30	0.30	27.26	0.21	4	4
Dec-25 18.00	6.12	-	-	-	31.30	0.99	-	10
Dec-25 21.00	3.31	-	-	-	29.30	0.88	-	13
Dec-25 23.00	1.77	-	-	-	27.97	0.68	-	1
Dec-25 28.00	0.14	-	-	-	26.79	0.11	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 22.00	-	-	-	-	29.27	-	-	1
Dec-25 20.00	0.10	-	-	-	30.71	-0.07	-	3
Dec-25 21.00	0.21	-	-	-	30.04	-0.13	-	1
Dec-25 23.00	0.68	-	-	-	28.71	-0.33	-	1
Sep-26 20.00	0.79	-	-	-	26.41	-0.20	-	3

	Previous Close	11.92		14/10/25
	ACERINOX Close	11.75		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 11.00	0.75	0.66	0.66	0.66	22.59	1.00	2	2
Oct-25 12.00	0.01	-	-	-	20.31	0.13	-	1
Nov-25 11.00	0.89	-	-	-	25.81	0.80	-	20
Nov-25 11.50	0.52	0.49	0.49	0.49	24.59	0.63	2	14
Nov-25 12.00	0.26	-	-	-	23.56	0.42	-	12
Nov-25 12.50	0.10	-	-	-	22.72	0.22	-	5
Dec-25 8.00	3.78	-	-	-	33.81	1.00	-	1
Dec-25 9.00	2.79	-	-	-	31.23	0.98	-	1
Dec-25 9.50	2.31	-	-	-	29.94	0.96	-	4
Dec-25 9.75	2.07	-	-	-	29.29	0.94	-	25
Dec-25 10.00	1.84	-	-	-	28.65	0.92	-	3
Dec-25 10.50	1.40	-	-	-	27.36	0.85	-	24
Dec-25 11.00	0.99	-	-	-	26.07	0.75	-	24
Dec-25 11.50	0.65	-	-	-	24.78	0.61	-	58
Dec-25 12.00	0.38	0.32	0.32	0.32	23.65	0.45	1	50
Dec-25 12.50	0.20	-	-	-	22.70	0.29	-	14
Dec-25 13.00	0.09	-	-	-	21.75	0.16	-	11
Dec-25 14.00	0.01	-	-	-	19.85	0.02	-	45
Mar-26 10.50	1.52	-	-	-	27.10	0.80	-	95
Mar-26 11.00	1.15	-	-	-	25.85	0.71	-	52
Mar-26 11.50	0.82	-	-	-	24.60	0.60	-	5
Mar-26 13.00	0.20	-	-	-	21.28	0.23	-	2
Jun-26 8.25	3.58	-	-	-	32.04	0.96	-	2
Jun-26 9.75	2.23	-	-	-	28.47	0.85	-	5
Jun-26 10.00	2.02	-	-	-	27.87	0.82	-	5
Jun-26 10.50	1.64	-	-	-	26.68	0.75	-	10
Jun-26 11.50	0.97	-	-	-	24.30	0.57	-	27
Jun-26 12.00	0.71	-	-	-	23.34	0.48	-	1
Jun-26 12.50	0.51	-	-	-	22.61	0.38	-	25
Sep-26 9.00	2.90	-	-	-	30.55	0.91	-	1
Sep-26 12.00	0.81	0.89	0.89	0.89	24.11	0.48	1	6
Dec-26 9.00	2.94	-	-	-	30.71	0.88	-	50
Dec-26 9.25	2.73	-	-	-	30.21	0.86	-	5
Dec-26 9.50	2.53	-	-	-	29.72	0.83	-	7
Dec-26 9.75	2.34	-	-	-	29.22	0.80	-	2
Dec-26 13.00	0.59	-	-	-	23.90	0.35	-	1
Mar-27 11.00	1.56	-	-	-	27.64	0.63	-	5
Jun-27 9.00	3.00	-	-	-	31.15	0.85	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 9.25	-	-	-	-	27.30	-	-	1
Oct-25 9.50	-	-	-	-	26.68	-	-	4
Oct-25 9.75	-	-	-	-	26.07	-	-	2
Oct-25 10.50	-	-	-	-	24.22	-	-	2
Oct-25 11.00	-	-	-	-	22.98	-	-	3
Nov-25 9.25	-	-	-	-	28.95	-	-	10
Nov-25 10.50	0.04	-	-	-	25.90	-0.08	-	2
Nov-25 11.50	0.23	0.30	0.30	0.30	23.46	-0.37	1	11
Nov-25 12.00	0.47	-	-	-	22.43	-0.59	-	1
Dec-25 8.00	-	-	-	-	33.08	-	-	1
Dec-25 8.50	-	-	-	-	31.79	-0.01	-	27
Dec-25 9.00	0.01	-	-	-	30.50	-0.02	-	54
Dec-25 9.25	0.01	-	-	-	29.85	-0.02	-	4
Dec-25 9.50	0.02	-	-	-	29.21	-0.04	-	16
Dec-25 10.00	0.05	-	-	-	27.92	-0.07	-	17
Dec-25 10.50	0.10	-	-	-	26.63	-0.14	-	242
Dec-25 11.00	0.19	-	-	-	25.34	-0.24	-	27
Dec-25 12.00	0.58	-	-	-	22.92	-0.56	-	2
Dec-25 12.50	0.90	0.94	0.94	0.94	21.97	-0.73	1	-
Mar-26 7.00	0.01	-	-	-	33.02	-0.01	-	150
Mar-26 7.25	0.01	-	-	-	32.39	-0.01	-	150
Mar-26 7.50	0.01	-	-	-	31.77	-0.01	-	150
Mar-26 7.75	0.02	-	-	-	31.15	-0.02	-	150
Mar-26 8.00	0.03	-	-	-	30.52	-0.03	-	1
Mar-26 8.50	0.05	-	-	-	29.27	-0.05	-	10
Mar-26 8.75	0.06	-	-	-	28.65	-0.06	-	1
Mar-26 9.00	0.08	-	-	-	28.03	-0.08	-	30
Mar-26 9.25	0.10	-	-	-	27.40	-0.10	-	24
Mar-26 9.75	0.16	-	-	-	26.15	-0.15	-	4
Mar-26 10.00	0.20	-	-	-	25.53	-0.18	-	33
Mar-26 11.00	0.45	-	-	-	23.03	-0.36	-	2
Jun-26 8.50	0.08	-	-	-	26.73	-0.07	-	20
Jun-26 9.25	0.15	-	-	-	24.95	-0.12	-	20
Jun-26 9.50	0.18	-	-	-	24.35	-0.14	-	1
Jun-26 9.75	0.22	-	-	-	23.76	-0.17	-	4
Jun-26 10.00	0.27	-	-	-	23.16	-0.20	-	60
Jun-26 10.50	0.38	-	-	-	21.97	-0.27	-	2
Jun-26 12.50	1.29	-	-	-	17.90	-0.70	-	2
Sep-26 9.00	0.20	-	-	-	23.90	-0.14	-	1
Dec-26 10.00	0.51	-	-	-	22.75	-0.27	-	10
Dec-26 11.00	0.84	-	-	-	20.76	-0.41	-	1
Mar-27 8.00	0.20	-	-	-	25.21	-0.11	-	2
Jun-27 8.75	0.33	-	-	-	22.45	-0.17	-	1
Jun-27 10.00	0.64	-	-	-	20.43	-0.31	-	243

	Previous Close	72.10		14/10/25
	ACS Close	72.10		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 60.00	12.11	-	-	-	31.98	1.00	-	50
Oct-25 62.00	10.11	-	-	-	30.69	1.00	-	51
Oct-25 64.00	8.11	-	-	-	29.41	1.00	-	1
Oct-25 66.00	6.11	-	-	-	28.12	1.00	-	2
Oct-25 68.00	4.12	-	-	-	26.83	0.99	-	4
Oct-25 70.00	2.19	-	-	-	25.55	0.90	-	3
Oct-25 72.00	0.70	-	-	-	24.26	0.53	-	1,602
Oct-25 76.00	-	-	-	-	23.53	0.01	-	1,600
Nov-25 70.00	3.66	-	-	-	25.74	0.66	-	1
Nov-25 72.00	2.40	-	-	-	24.48	0.53	-	2
Nov-25 74.00	1.51	-	-	-	24.12	0.39	-	1
Dec-25 50.00	22.30	-	-	-	35.91	0.99	-	3
Dec-25 52.00	20.33	-	-	-	34.81	0.99	-	1
Dec-25 54.00	18.36	-	-	-	33.71	0.98	-	4
Dec-25 56.00	16.41	-	-	-	32.61	0.97	-	4
Dec-25 60.00	12.59	-	-	-	30.41	0.94	-	35
Dec-25 62.00	10.76	-	-	-	29.31	0.90	-	5
Dec-25 64.00	9.00	-	-	-	28.21	0.86	-	58
Dec-25 66.00	7.32	-	-	-	27.11	0.80	-	50
Dec-25 68.00	5.75	-	-	-	26.01	0.73	-	50
Dec-25 70.00	4.32	-	-	-	24.91	0.64	-	75
Dec-25 72.00	3.10	-	-	-	23.81	0.54	-	52
Dec-25 74.00	2.17	1.95	1.95	1.95	23.47	0.43	25	36
Dec-25 76.00	1.46	1.27	1.27	1.27	23.17	0.33	25	25
Dec-25 80.00	0.57	-	-	-	22.58	0.16	-	1
Mar-26 48.00	24.42	-	-	-	32.43	0.99	-	27
Mar-26 49.00	23.44	-	-	-	32.04	0.98	-	25
Mar-26 50.00	22.47	-	-	-	31.65	0.98	-	10
Mar-26 52.00	20.55	-	-	-	30.88	0.97	-	50
Mar-26 54.00	18.64	-	-	-	30.10	0.95	-	27
Mar-26 56.00	16.79	-	-	-	29.32	0.93	-	52
Mar-26 58.00	14.96	-	-	-	28.55	0.91	-	25
Mar-26 60.00	13.22	-	-	-	27.77	0.88	-	52
Mar-26 62.00	11.50	-	-	-	26.99	0.84	-	50
Mar-26 64.00	9.90	-	-	-	26.22	0.79	-	50
Mar-26 66.00	8.37	-	-	-	25.44	0.74	-	43
Mar-26 68.00	6.94	-	-	-	24.66	0.68	-	50
Mar-26 70.00	5.66	-	-	-	23.89	0.61	-	28
Mar-26 72.00	4.47	-	-	-	23.11	0.54	-	50
Mar-26 78.00	2.07	-	-	-	22.25	0.33	-	2
Jun-26 46.00	26.48	-	-	-	31.17	0.98	-	25
Jun-26 47.00	25.53	-	-	-	30.84	0.97	-	25
Jun-26 48.00	24.58	-	-	-	30.51	0.96	-	25
Jun-26 50.00	22.70	-	-	-	29.85	0.95	-	1
Jun-26 52.00	20.86	-	-	-	29.20	0.93	-	1
Jun-26 56.00	17.29	-	-	-	27.88	0.89	-	2
Jun-26 58.00	15.58	-	-	-	27.23	0.87	-	1
Jun-26 64.00	10.80	-	-	-	25.26	0.76	-	25
Jun-26 68.00	8.01	-	-	-	23.95	0.66	-	51
Jun-26 70.00	6.79	-	-	-	23.29	0.61	-	50
Sep-26 56.00	17.47	-	-	-	27.42	0.88	-	25
Sep-26 58.00	15.83	-	-	-	26.85	0.85	-	1
Sep-26 60.00	14.20	-	-	-	26.28	0.82	-	25
Dec-26 70.00	7.81	-	-	-	23.27	0.60	-	20
Mar-27 56.00	18.03	-	-	-	26.93	0.85	-	25
Jun-27 54.00	19.98	-	-	-	27.30	0.86	-	1
Dec-27 70.00	9.73	-	-	-	23.37	0.59	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 54.00	-	-	-	-	35.50	-	-	4
Oct-25 56.00	-	-	-	-	34.22	-	-	50
Oct-25 58.00	-	-	-	-	32.93	-	-	50
Oct-25 62.00	-	-	-	-	30.36	-	-	25
Oct-25 64.00	-	-	-	-	29.08	-	-	1
Oct-25 66.00	-	-	-	-	27.79	-	-	52
Oct-25 70.00	0.08	0.18	0.18	0.18	25.22	-0.10	5	8
Oct-25 72.00	0.58	-	-	-	23.93	-0.47	-	1
Oct-25 74.00	1.98	-	-	-	23.54	-0.89	-	2
Nov-25 56.00	0.02	-	-	-	33.93	-0.01	-	1
Nov-25 58.00	0.05	-	-	-	32.68	-0.02	-	2
Nov-25 60.00	0.09	-	-	-	31.42	-0.03	-	25
Nov-25 62.00	0.17	-	-	-	30.16	-0.05	-	1
Nov-25 64.00	0.30	0.37	0.37	0.37	28.90	-0.09	1	2
Nov-25 66.00	0.52	-	-	-	27.65	-0.15	-	1
Nov-25 70.00	1.37	-	-	-	25.13	-0.34	-	1
Dec-25 25.00	-	-	-	-	48.97	-	-	20
Dec-25 28.00	-	-	-	-	47.32	-	-	25
Dec-25 29.00	-	-	-	-	46.77	-	-	25
Dec-25 30.00	-	-	-	-	46.22	-	-	25
Dec-25 31.00	-	-	-	-	45.67	-	-	26
Dec-25 32.00	-	-	-	-	45.12	-	-	27
Dec-25 33.00	-	-	-	-	44.57	-	-	25
Dec-25 34.00	-	-	-	-	44.02	-	-	25
Dec-25 35.00	-	-	-	-	43.47	-	-	25
Dec-25 36.00	-	-	-	-	42.92	-	-	25
Dec-25 37.00	-	-	-	-	42.37	-	-	25
Dec-25 38.00	-	-	-	-	41.82	-	-	27
Dec-25 41.00	-	-	-	-	40.17	-	-	60
Dec-25 42.00	-	-	-	-	39.62	-	-	50
Dec-25 43.00	-	-	-	-	39.07	-	-	50
Dec-25 44.00	-	-	-	-	38.52	-	-	26
Dec-25 46.00	0.01	-	-	-	37.42	-	-	29
Dec-25 47.00	0.01	-	-	-	36.87	-	-	200
Dec-25 48.00	0.01	-	-	-	36.32	-	-	56
Dec-25 49.00	0.01	-	-	-	35.77	-	-	25
Dec-25 50.00	0.02	-	-	-	35.22	-0.01	-	15
Dec-25 54.00	0.06	-	-	-	33.02	-0.02	-	9
Dec-25 56.00	0.10	-	-	-	31.92	-0.03	-	4
Dec-25 58.00	0.16	-	-	-	30.82	-0.04	-	55
Dec-25 60.00	0.26	-	-	-	29.72	-0.06	-	26
Dec-25 62.00	0.41	-	-	-	28.62	-0.09	-	35
Dec-25 64.00	0.62	-	-	-	27.52	-0.14	-	3
Dec-25 66.00	0.92	-	-	-	26.42	-0.19	-	2
Dec-25 68.00	1.34	-	-	-	25.32	-0.27	-	1
Mar-26 28.00	-	-	-	-	38.80	-	-	25
Mar-26 29.00	-	-	-	-	38.41	-	-	25
Mar-26 31.00	-	-	-	-	37.63	-	-	25
Mar-26 32.00	-	-	-	-	37.24	-	-	25
Mar-26 33.00	-	-	-	-	36.85	-	-	25
Mar-26 34.00	-	-	-	-	36.47	-	-	25
Mar-26 39.00	0.01	-	-	-	34.52	-	-	60
Mar-26 44.00	0.04	-	-	-	32.58	-0.01	-	38
Mar-26 45.00	0.05	-	-	-	32.19	-0.01	-	25
Mar-26 46.00	0.07	-	-	-	31.81	-0.01	-	50
Mar-26 47.00	0.08	-	-	-	31.42	-0.01	-	3
Mar-26 48.00	0.10	-	-	-	31.03	-0.02	-	25
Mar-26 49.00	0.13	-	-	-	30.64	-0.02	-	27
Mar-26 54.00	0.32	-	-	-	28.70	-0.05	-	1
Mar-26 56.00	0.45	-	-	-	27.92	-0.07	-	29
Mar-26 58.00	0.61	-	-	-	27.15	-0.09	-	5
Mar-26 60.00	0.85	-	-	-	26.37	-0.13	-	100
Mar-26 66.00	1.95	-	-	-	24.04	-0.26	-	2
Mar-26 70.00	3.22	-	-	-	22.49	-0.39	-	1
Jun-26 30.00	-	-	-	-	35.58	-	-	25
Jun-26 31.00	0.01	-	-	-	35.25	-	-	25
Jun-26 34.00	0.02	-	-	-	34.27	-	-	10
Jun-26 41.00	0.08	-	-	-	31.97	-0.01	-	25
Jun-26 42.00	0.09	-	-	-	31.64	-0.01	-	25
Jun-26 43.00	0.11	-	-	-	31.31	-0.02	-	25
Jun-26 44.00	0.14	-	-	-	30.98	-0.02	-	25
Jun-26 45.00	0.17	-	-	-	30.66	-0.02	-	26
Jun-26 49.00	0.33	-	-	-	29.34	-0.04	-	50
Jun-26 50.00	0.38	-	-	-	29.01	-0.05	-	50
Jun-26 52.00	0.51	-	-	-	28.36	-0.06	-	50
Jun-26 54.00	0.67	-	-	-	27.70	-0.08	-	50
Jun-26 56.00	0.87	-	-	-	27.04	-0.10	-	54
Jun-26 60.00	1.43	-	-	-	25.73	-0.16	-	50
Jun-26 62.00	1.82	-	-	-	25.08	-0.20	-	25
Sep-26 50.00	0.72	-	-	-	27.85	-0.08	-	25
Sep-26 52.00	0.90	-	-	-	27.28	-0.09	-	50
Sep-26 54.00	1.18	-	-	-	26.71	-0.12	-	50
Sep-26 56.00	1.45	-	-	-	26.13	-0.14	-	50
Sep-26 66.00	3.89	-	-	-	23.27	-0.33	-	25
Sep-26 68.00	4.65	-	-	-	22.70	-0.38	-	25
Sep-26 70.00	5.42	-	-	-	22.12	-0.43	-	25
Sep-26 72.00	6.39	-	-	-	21.55	-0.49	-	1
Sep-26 80.00	11.39	-	-	-	20.53	-0.70	-	25
Sep-26 84.00	14.42	-	-	-	20.03	-0.78	-	25
Dec-26 23.00	-	-	-	-	34.31	-	-	201
Dec-26 24.00	0.01	-	-	-	34.04	-	-	25
Dec-26 25.00	0.01	-	-	-	33.77	-	-	25
Dec-26 27.00	0.02	-	-	-	33.23	-	-	25
Dec-26 28.00	0.02	-	-	-	32.97	-	-	75
Dec-26 29.00	0.03	-	-	-	32.70	-	-	75
Dec-26 30.00	0.03	-	-	-	32.43	-	-	17
Dec-26 33.00	0.07	-	-	-	31.62	-0.01	-	6
Dec-26 34.00	0.08	-	-	-	31.36	-0.01	-	25
Dec-26 35.00	0.10	-	-	-	31.09	-0.01	-	200
Dec-26 60.00	2.59	-	-	-	24.38	-0.22	-	20
Jun-27 22.00	0.01	-	-	-	32.77	-	-	360
Jun-27 24.00	0.02	-	-	-	32.28	-	-	85
Jun-27 28.00	0.06	-	-	-	31.30	-0.01	-	2
Jun-27 33.00	0.16	-	-	-	30.07	-0.01	-	2
Dec-27 50.00	1.99	-	-	-	24.97	-0.13	-	10

	Previous Close	22.68		14/10/25
	AENA Close	22.96		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 23.00	0.15	-	-	-	20.00	0.47	-	56
Oct-25 24.00	-	-	-	-	19.80	0.01	-	10
Oct-25 25.00	-	-	-	-	19.60	-	-	60
Oct-25 27.00	-	-	-	-	19.19	-	-	10
Nov-25 23.00	0.57	-	-	-	18.94	0.51	-	5
Nov-25 24.00	0.21	-	-	-	18.66	0.25	-	15
Dec-25 21.00	2.17	-	-	-	20.02	0.87	-	10
Dec-25 22.00	1.36	-	-	-	18.92	0.73	-	10
Dec-25 25.00	0.12	-	-	-	17.33	0.14	-	6
Mar-26 22.00	1.75	-	-	-	18.33	0.69	-	9
Mar-26 23.00	1.12	-	-	-	17.32	0.55	-	7
Mar-26 24.00	0.68	-	-	-	16.95	0.40	-	2
Mar-26 26.00	0.18	-	-	-	16.23	0.15	-	70
Jun-26 23.00	1.25	-	-	-	17.75	0.55	-	10
Sep-26 23.00	1.45	-	-	-	18.81	0.54	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 22.00	-	-	-	-	19.70	-0.01	-	1
Oct-25 23.00	0.18	-	-	-	18.78	-0.53	-	2
Oct-25 24.00	1.04	-	-	-	18.58	-1.00	-	2
Nov-25 21.00	0.06	-	-	-	20.70	-0.08	-	360
Nov-25 22.00	0.21	-	-	-	19.70	-0.23	-	12
Nov-25 23.00	0.56	-	-	-	18.73	-0.49	-	2
Dec-25 15.50	-	-	-	-	25.84	-	-	50
Dec-25 20.00	0.05	-	-	-	20.88	-0.05	-	50
Dec-25 21.00	0.13	-	-	-	19.77	-0.13	-	10
Dec-25 22.00	0.31	-	-	-	18.67	-0.27	-	23
Dec-25 23.00	0.67	-	-	-	17.60	-0.48	-	19
Dec-25 24.00	1.29	-	-	-	17.34	-0.71	-	1
Mar-26 19.00	0.09	-	-	-	20.50	-0.06	-	1
Mar-26 20.00	0.18	-	-	-	19.45	-0.11	-	252
Mar-26 21.00	0.32	0.37	0.37	0.37	18.41	-0.20	1	501
Mar-26 28.00	5.04	-	-	-	14.53	-1.00	-	16
Jun-26 19.00	0.25	-	-	-	18.36	-0.14	-	1
Jun-26 19.50	0.33	-	-	-	17.98	-0.18	-	6
Jun-26 20.00	0.43	-	-	-	17.60	-0.22	-	6
Jun-26 21.00	0.70	-	-	-	16.85	-0.33	-	1
Jun-26 22.00	1.08	-	-	-	16.09	-0.45	-	5
Jun-26 23.00	1.60	-	-	-	15.35	-0.59	-	20
Sep-26 18.50	0.29	-	-	-	18.69	-0.13	-	2
Sep-26 23.00	1.81	-	-	-	16.15	-0.57	-	6

	Previous Close	12.00		14/10/25
	ALMIRALL Close	12.08		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.00	0.14	-	-	-	22.13	0.64	-	10
Dec-25 11.00	1.21	-	-	-	22.07	0.86	-	55
Dec-25 12.50	0.29	-	-	-	21.77	0.39	-	13
Dec-25 13.00	0.15	-	-	-	21.59	0.24	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	-	-	-	-	23.31	-0.01	-	45

	Previous Close	67.78		14/10/25
	AMADEUS Close	67.54		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 68.00	0.35	-	-	-	21.99	0.37	-	5
Oct-25 70.00	0.02	-	-	-	21.53	0.04	-	9
Oct-25 72.00	-	-	-	-	21.08	-	-	5
Oct-25 74.00	-	-	-	-	20.62	-	-	14
Oct-25 76.00	-	-	-	-	20.17	-	-	510
Oct-25 78.00	-	-	-	-	19.72	-	-	490
Oct-25 80.00	-	-	-	-	19.26	-	-	1
Nov-25 70.00	1.05	-	-	-	22.38	0.33	-	4
Nov-25 72.00	0.53	-	-	-	21.95	0.20	-	3
Nov-25 74.00	0.24	-	-	-	21.53	0.11	-	648
Nov-25 76.00	0.09	-	-	-	21.10	0.05	-	520
Nov-25 78.00	0.03	-	-	-	20.68	0.02	-	10
Dec-25 60.00	8.47	-	-	-	29.45	0.85	-	25
Dec-25 64.00	5.14	-	-	-	25.52	0.72	-	35
Dec-25 66.00	3.66	-	-	-	23.55	0.62	-	25
Dec-25 68.00	2.44	-	-	-	21.97	0.51	-	40
Dec-25 70.00	1.59	-	-	-	21.66	0.38	-	268
Dec-25 72.00	0.98	-	-	-	21.36	0.27	-	418
Dec-25 74.00	0.56	-	-	-	21.05	0.18	-	690
Dec-25 76.00	0.30	-	-	-	20.75	0.11	-	56
Dec-25 78.00	0.14	-	-	-	20.44	0.06	-	50
Dec-25 80.00	0.06	-	-	-	20.13	0.03	-	58
Dec-25 82.00	0.02	-	-	-	19.83	0.01	-	180
Dec-25 84.00	0.01	-	-	-	19.52	0.01	-	86
Dec-25 86.00	-	-	-	-	19.22	-	-	80
Dec-25 88.00	-	-	-	-	18.91	-	-	75
Mar-26 49.00	19.10	-	-	-	34.45	0.95	-	50
Mar-26 50.00	18.16	-	-	-	33.79	0.94	-	100
Mar-26 72.00	2.08	-	-	-	21.33	0.35	-	8
Mar-26 80.00	0.45	-	-	-	19.95	0.11	-	25
Mar-26 82.00	0.28	-	-	-	19.60	0.08	-	3
Mar-26 84.00	0.17	-	-	-	19.26	0.05	-	64
Mar-26 86.00	0.09	-	-	-	18.91	0.03	-	50
Mar-26 88.00	0.05	-	-	-	18.57	0.02	-	25
Jun-26 64.00	7.36	-	-	-	24.23	0.65	-	1
Jun-26 76.00	1.90	-	-	-	20.83	0.29	-	25
Jun-26 80.00	1.06	-	-	-	20.20	0.18	-	8
Jun-26 84.00	0.53	-	-	-	19.57	0.11	-	1
Jun-26 88.00	0.24	-	-	-	18.94	0.06	-	25
Jun-26 90.00	0.16	-	-	-	18.62	0.04	-	25
Dec-26 58.00	13.05	-	-	-	27.88	0.75	-	25
Dec-26 64.00	8.99	-	-	-	25.45	0.63	-	25
Dec-26 66.00	7.71	-	-	-	24.64	0.59	-	50
Dec-26 72.00	4.90	-	-	-	23.27	0.45	-	25
Jun-27 52.00	18.33	-	-	-	29.47	0.82	-	25
Jun-27 58.00	14.01	-	-	-	27.43	0.73	-	25
Jun-27 62.00	11.41	-	-	-	26.07	0.67	-	50
Jun-27 66.00	8.97	-	-	-	24.70	0.59	-	25
Jun-27 68.00	7.96	-	-	-	24.10	0.55	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 49.00	-	-	-	-	44.61	-	-	4
Oct-25 52.00	-	-	-	-	41.03	-	-	3
Oct-25 56.00	-	-	-	-	36.25	-	-	2
Oct-25 60.00	-	-	-	-	31.48	-	-	2
Oct-25 62.00	-	-	-	-	29.09	-	-	1
Oct-25 64.00	0.01	-	-	-	26.70	-0.01	-	30
Oct-25 66.00	0.11	-	-	-	24.31	-0.14	-	76
Oct-25 68.00	0.81	-	-	-	22.37	-0.62	-	1
Oct-25 70.00	2.47	-	-	-	21.91	-0.97	-	75
Nov-25 47.00	0.02	-	-	-	44.92	-	-	14
Nov-25 52.00	0.05	-	-	-	39.39	-0.02	-	1
Nov-25 54.00	0.09	-	-	-	37.18	-0.03	-	5,000
Nov-25 60.00	0.34	-	-	-	30.55	-0.10	-	4
Nov-25 62.00	0.55	-	-	-	28.33	-0.16	-	1
Nov-25 64.00	0.86	-	-	-	26.12	-0.24	-	2
Nov-25 66.00	1.33	-	-	-	23.91	-0.36	-	5,011
Dec-25 39.00	0.01	-	-	-	49.14	-	-	25
Dec-25 40.00	0.02	-	-	-	48.16	-	-	25
Dec-25 44.00	0.04	-	-	-	44.23	-0.01	-	25
Dec-25 45.00	0.05	-	-	-	43.25	-0.01	-	27
Dec-25 46.00	0.06	-	-	-	42.27	-0.01	-	25
Dec-25 47.00	0.07	-	-	-	41.28	-0.01	-	25
Dec-25 48.00	0.08	-	-	-	40.30	-0.02	-	50
Dec-25 49.00	0.10	-	-	-	39.32	-0.02	-	25
Dec-25 50.00	0.12	-	-	-	38.34	-0.03	-	501
Dec-25 52.00	0.16	-	-	-	36.37	-0.04	-	30
Dec-25 54.00	0.24	-	-	-	34.41	-0.05	-	25
Dec-25 56.00	0.33	-	-	-	32.44	-0.07	-	50
Dec-25 58.00	0.46	-	-	-	30.48	-0.10	-	125
Dec-25 60.00	0.66	-	-	-	28.52	-0.15	-	185
Dec-25 62.00	0.92	-	-	-	26.55	-0.20	-	94
Dec-25 64.00	1.28	-	-	-	24.59	-0.28	-	272
Dec-25 66.00	1.80	-	-	-	22.62	-0.38	-	134
Dec-25 68.00	2.57	-	-	-	21.04	-0.50	-	52
Dec-25 70.00	3.74	-	-	-	20.73	-0.63	-	26
Dec-25 72.00	5.15	-	-	-	20.43	-0.75	-	2
Dec-25 74.00	6.77	-	-	-	20.12	-0.85	-	25
Mar-26 44.00	0.19	-	-	-	36.36	-0.03	-	1
Mar-26 46.00	0.25	-	-	-	35.03	-0.04	-	25
Mar-26 50.00	0.44	-	-	-	32.37	-0.06	-	101
Mar-26 60.00	1.55	-	-	-	25.70	-0.22	-	5
Mar-26 68.00	3.93	-	-	-	20.60	-0.50	-	1
Mar-26 70.00	5.04	-	-	-	20.26	-0.59	-	4
Mar-26 72.00	6.32	-	-	-	19.91	-0.67	-	5
Jun-26 39.00	0.22	-	-	-	37.17	-0.02	-	10
Jun-26 50.00	0.81	-	-	-	30.76	-0.09	-	53
Jun-26 52.00	1.03	-	-	-	29.60	-0.11	-	77
Jun-26 54.00	1.25	-	-	-	28.44	-0.14	-	25
Jun-26 56.00	1.53	-	-	-	27.27	-0.17	-	75
Jun-26 58.00	1.86	-	-	-	26.11	-0.20	-	25
Jun-26 60.00	2.23	-	-	-	24.94	-0.25	-	100
Jun-26 62.00	2.71	-	-	-	23.78	-0.29	-	49
Jun-26 64.00	3.23	-	-	-	22.61	-0.35	-	28
Jun-26 70.00	5.76	-	-	-	20.16	-0.56	-	2
Jun-26 74.00	8.36	-	-	-	19.53	-0.70	-	6
Sep-26 52.00	1.45	-	-	-	27.97	-0.14	-	1
Sep-26 64.00	4.19	-	-	-	22.29	-0.37	-	25
Sep-26 66.00	4.86	-	-	-	21.34	-0.43	-	25
Sep-26 68.00	5.77	-	-	-	20.54	-0.49	-	25
Sep-26 70.00	6.83	-	-	-	20.23	-0.55	-	25
Sep-26 74.00	9.38	-	-	-	19.62	-0.67	-	5
Dec-26 50.00	1.53	-	-	-	28.38	-0.13	-	1
Dec-26 62.00	4.16	-	-	-	23.52	-0.33	-	2
Dec-26 68.00	6.48	-	-	-	21.20	-0.48	-	1
Jun-27 44.00	1.21	-	-	-	28.66	-0.09	-	2

	Previous Close	33.32		14/10/25
	ARCELORMITTAL Close	32.81		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 28.00	4.81	4.74	4.80	4.74	45.67	1.00	20	-
Oct-25 30.00	2.82	-	-	-	44.00	0.99	-	4
Oct-25 31.00	1.86	-	-	-	43.17	0.93	-	1
Oct-25 34.00	0.11	0.19	0.19	0.19	40.33	0.17	1	6
Oct-25 35.00	0.02	-	-	-	39.21	0.04	-	5
Oct-25 36.00	-	-	-	-	38.10	-	-	4
Nov-25 29.00	4.30	-	-	-	45.53	0.83	-	6
Nov-25 31.00	2.81	-	-	-	43.58	0.69	-	4
Nov-25 32.00	2.19	-	-	-	42.60	0.60	-	2
Nov-25 36.00	0.63	-	-	-	41.00	0.26	-	1
Dec-25 21.00	11.85	-	-	-	50.77	0.99	-	2
Dec-25 24.00	8.94	-	-	-	48.03	0.96	-	4
Dec-25 26.00	7.08	-	-	-	46.20	0.91	-	1
Dec-25 27.00	6.22	-	-	-	45.28	0.87	-	2
Dec-25 28.00	5.39	-	-	-	44.37	0.83	-	9
Dec-25 29.00	4.60	-	-	-	43.45	0.78	-	7
Dec-25 30.00	3.88	-	-	-	42.54	0.72	-	5
Dec-25 31.00	3.20	-	-	-	41.62	0.66	-	2
Dec-25 32.00	2.62	-	-	-	40.71	0.59	-	51
Dec-25 34.00	1.65	-	-	-	39.52	0.44	-	15
Dec-25 35.00	1.30	1.30	1.30	1.30	39.15	0.37	1	1
Mar-26 27.00	6.99	-	-	-	42.44	0.80	-	5
Mar-26 35.00	2.40	-	-	-	38.13	0.45	-	10
Jun-26 24.00	9.77	-	-	-	42.69	0.86	-	1
Jun-26 26.00	8.26	-	-	-	41.49	0.81	-	11
Jun-26 29.00	6.19	-	-	-	39.69	0.71	-	6
Jun-26 30.00	5.58	-	-	-	39.09	0.67	-	3
Sep-26 25.00	9.40	-	-	-	40.59	0.82	-	1
Sep-26 27.00	8.01	-	-	-	39.63	0.76	-	1
Sep-26 35.00	3.80	-	-	-	36.75	0.50	-	10
Dec-29 30.00	9.76	-	-	-	33.92	0.70	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 27.00	-	-	-	-	44.55	-	-	4
Oct-25 29.00	-	-	-	-	42.88	-	-	3
Oct-25 30.00	-	-	-	-	42.05	-0.01	-	1
Oct-25 31.00	0.03	-	-	-	41.22	-0.06	-	3
Oct-25 32.00	0.18	-	-	-	40.38	-0.24	-	1
Oct-25 34.00	1.28	-	-	-	38.38	-0.84	-	1
Nov-25 26.00	0.13	-	-	-	46.84	-0.06	-	4
Nov-25 27.00	0.21	-	-	-	45.87	-0.09	-	6
Nov-25 28.00	0.33	-	-	-	44.89	-0.13	-	1
Nov-25 29.00	0.50	-	-	-	43.92	-0.18	-	2
Nov-25 30.00	0.72	-	-	-	42.94	-0.25	-	10
Dec-25 15.50	-	-	-	-	54.31	-	-	4
Dec-25 20.00	0.02	-	-	-	50.19	-0.01	-	1
Dec-25 21.00	0.03	-	-	-	49.28	-0.01	-	3
Dec-25 22.00	0.06	-	-	-	48.36	-0.02	-	1
Dec-25 23.00	0.09	-	-	-	47.45	-0.03	-	14
Dec-25 26.00	0.31	-	-	-	44.71	-0.10	-	99
Dec-25 30.00	1.11	-	-	-	41.05	-0.28	-	10
Dec-25 31.00	1.43	1.37	1.37	1.37	40.13	-0.35	2	-
Dec-25 32.00	1.84	-	-	-	39.22	-0.42	-	3
Mar-26 23.00	0.42	-	-	-	43.94	-0.08	-	8
Mar-26 24.00	0.54	-	-	-	43.23	-0.11	-	3
Mar-26 25.00	0.70	-	-	-	42.51	-0.13	-	2
Mar-26 26.00	0.88	-	-	-	41.80	-0.16	-	5
Mar-26 28.00	1.34	-	-	-	40.38	-0.23	-	8
Jun-26 22.00	0.60	-	-	-	42.54	-0.09	-	5
Jun-26 29.00	2.28	-	-	-	38.34	-0.29	-	10
Sep-26 24.00	1.22	-	-	-	39.63	-0.16	-	1
Sep-26 32.00	3.98	-	-	-	35.81	-0.40	-	10

	Previous Close	5.41		14/10/25
	ATRESMEDIA Close	5.35		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.36	-	-	-	24.40	1.00	-	1
Dec-25 5.50	0.12	-	-	-	20.69	0.40	-	4
Mar-26 5.75	0.10	-	-	-	20.11	0.27	-	2
Jun-26 3.00	2.36	-	-	-	22.82	1.00	-	1
Jun-26 6.25	0.08	-	-	-	21.87	0.17	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	-	-	-	-	17.23	-0.02	-	10
Nov-25 5.00	0.01	-	-	-	16.70	-0.10	-	20
Nov-25 5.25	0.06	0.08	0.08	0.08	16.03	-0.34	1	1
Dec-25 4.90	0.05	-	-	-	17.32	-0.21	-	2
Dec-25 5.00	0.07	-	-	-	17.17	-0.29	-	10
Dec-25 5.50	0.35	-	-	-	16.45	-0.79	-	8
Dec-25 6.25	1.06	-	-	-	15.47	-1.00	-	20
Mar-26 5.75	0.61	-	-	-	16.65	-0.82	-	1
Sep-26 4.80	0.31	-	-	-	21.62	-0.38	-	4

	Previous Close	3.22		14/10/25
	B.SABADELL Close	3.26		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.00	0.26	-	-	-	28.51	1.00	-	20
Oct-25 3.30	0.02	-	-	-	27.64	0.30	-	1
Dec-25 2.90	0.40	-	-	-	28.16	0.85	-	10
Dec-25 3.00	0.32	-	-	-	27.91	0.78	-	2
Dec-25 3.20	0.19	-	-	-	27.39	0.59	-	15
Dec-25 3.30	0.14	-	-	-	27.20	0.49	-	2
Dec-25 3.40	0.10	-	-	-	27.10	0.39	-	32
Dec-25 3.60	0.04	-	-	-	26.90	0.21	-	1
Mar-26 3.00	0.36	-	-	-	28.42	0.71	-	8
Mar-26 3.30	0.20	-	-	-	27.98	0.49	-	10
Jun-26 2.00	1.26	-	-	-	30.44	1.00	-	1
Jun-26 3.20	0.29	-	-	-	29.21	0.55	-	15
Jun-26 3.30	0.25	-	-	-	29.11	0.50	-	6
Jun-26 3.40	0.21	-	-	-	29.02	0.44	-	12
Jun-26 3.60	0.15	-	-	-	28.83	0.34	-	4
Jun-26 3.70	0.12	-	-	-	28.74	0.30	-	5
Jun-26 3.80	0.10	-	-	-	28.65	0.26	-	5
Sep-26 3.80	0.17	-	-	-	31.90	0.32	-	10
Sep-26 3.90	0.15	-	-	-	31.83	0.29	-	5
Sep-26 4.00	0.13	-	-	-	31.77	0.26	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 2.80	-	-	-	-	24.62	-	-	2
Oct-25 3.20	0.01	-	-	-	23.31	-0.20	-	20
Oct-25 3.30	0.05	-	-	-	23.10	-0.73	-	1
Nov-25 2.90	0.01	-	-	-	25.27	-0.07	-	1
Nov-25 3.00	0.02	-	-	-	24.92	-0.14	-	11
Nov-25 3.10	0.04	0.08	0.09	0.08	24.57	-0.25	19	19
Nov-25 3.20	0.07	-	-	-	24.22	-0.39	-	2
Nov-25 3.30	0.12	-	-	-	24.00	-0.55	-	1
Nov-25 3.60	0.35	-	-	-	23.82	-0.90	-	1
Dec-25 1.60	-	-	-	-	27.17	-	-	10,000
Dec-25 2.20	-	-	-	-	25.63	-	-	5,248
Dec-25 2.30	-	-	-	-	25.38	-	-	40
Dec-25 2.50	-	-	-	-	24.86	-	-	210
Dec-25 2.60	-	-	-	-	24.61	-0.01	-	424
Dec-25 2.70	-	-	-	-	24.35	-0.03	-	1
Dec-25 2.80	0.01	-	-	-	24.10	-0.06	-	42
Dec-25 2.90	0.02	-	-	-	23.84	-0.11	-	30
Dec-25 3.00	0.03	-	-	-	23.59	-0.19	-	27
Dec-25 3.10	0.06	-	-	-	23.33	-0.28	-	10
Dec-25 3.20	0.10	-	-	-	23.07	-0.40	-	45
Dec-25 3.30	0.15	-	-	-	22.88	-0.53	-	10
Dec-25 3.40	0.21	-	-	-	22.78	-0.65	-	100
Dec-25 3.50	0.28	-	-	-	22.68	-0.76	-	1
Mar-26 2.00	-	-	-	-	25.04	-	-	2
Mar-26 2.40	0.01	-	-	-	24.42	-0.03	-	1
Mar-26 2.50	0.01	-	-	-	24.27	-0.05	-	1
Mar-26 2.90	0.07	-	-	-	23.66	-0.23	-	1
Mar-26 3.00	0.10	-	-	-	23.50	-0.31	-	25
Mar-26 3.20	0.19	-	-	-	23.20	-0.47	-	1
Mar-26 3.30	0.25	-	-	-	23.06	-0.55	-	12
Mar-26 3.40	0.31	-	-	-	22.95	-0.63	-	4
Mar-26 3.50	0.38	-	-	-	22.84	-0.70	-	100
Jun-26 2.50	0.04	-	-	-	25.02	-0.11	-	1
Jun-26 2.60	0.05	-	-	-	24.92	-0.15	-	1
Jun-26 2.80	0.10	-	-	-	24.72	-0.25	-	1
Jun-26 3.00	0.18	-	-	-	24.51	-0.37	-	10
Jun-26 3.30	0.33	-	-	-	24.21	-0.56	-	200
Sep-26 3.70	0.72	-	-	-	27.16	-0.71	-	5

	Previous Close	13.35		14/10/25
	BANKINTER Close	13.47		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.50	0.11	-	-	-	25.94	0.47	-	6
Oct-25 14.00	0.01	-	-	-	25.34	0.05	-	2
Nov-25 13.50	0.45	-	-	-	25.92	0.52	-	3
Dec-25 7.75	5.74	-	-	-	35.02	1.00	-	49
Dec-25 8.00	5.49	-	-	-	34.61	1.00	-	12
Dec-25 8.25	5.24	-	-	-	34.21	1.00	-	2
Dec-25 8.50	4.99	-	-	-	33.80	1.00	-	10
Dec-25 9.00	4.49	-	-	-	32.98	1.00	-	3
Dec-25 9.25	4.24	-	-	-	32.57	1.00	-	3
Dec-25 9.50	3.99	-	-	-	32.16	1.00	-	8
Dec-25 12.00	1.58	-	-	-	28.08	0.88	-	10
Dec-25 12.50	1.17	-	-	-	27.26	0.79	-	50
Dec-25 13.50	0.52	-	-	-	25.65	0.51	-	9
Dec-25 14.00	0.31	-	-	-	25.19	0.36	-	5
Dec-25 14.50	0.17	-	-	-	24.74	0.23	-	5
Mar-26 8.50	4.99	-	-	-	30.56	1.00	-	3
Mar-26 11.00	2.54	-	-	-	27.59	0.93	-	25
Mar-26 14.00	0.56	-	-	-	24.41	0.40	-	10
Jun-26 8.25	5.24	-	-	-	29.47	1.00	-	10
Jun-26 8.50	4.99	-	-	-	29.24	1.00	-	6
Jun-26 9.25	4.24	-	-	-	28.55	1.00	-	4
Jun-26 12.00	1.81	-	-	-	26.04	0.75	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 11.00	-	-	-	-	29.08	-	-	30
Oct-25 12.00	-	-	-	-	27.47	-	-	19
Oct-25 12.50	-	-	-	-	26.67	-	-	2
Oct-25 14.50	1.03	-	-	-	23.86	-1.00	-	5
Nov-25 12.00	0.06	-	-	-	28.78	-0.10	-	1
Dec-25 5.25	-	-	-	-	38.92	-	-	500
Dec-25 6.00	-	-	-	-	37.69	-	-	6
Dec-25 6.50	-	-	-	-	36.87	-	-	1,000
Dec-25 7.50	-	-	-	-	35.24	-	-	5
Dec-25 8.00	-	-	-	-	34.42	-	-	35
Dec-25 9.50	-	-	-	-	31.97	-0.01	-	10
Dec-25 10.00	0.01	-	-	-	31.16	-0.02	-	110
Dec-25 10.50	0.02	-	-	-	30.34	-0.03	-	19
Dec-25 11.00	0.05	-	-	-	29.52	-0.06	-	3
Dec-25 11.50	0.10	-	-	-	28.71	-0.12	-	50
Dec-25 12.00	0.18	-	-	-	27.89	-0.19	-	4
Mar-26 5.50	-	-	-	-	32.93	-	-	3
Mar-26 8.00	-	-	-	-	29.96	-	-	2
Mar-26 8.50	0.01	-	-	-	29.36	-0.01	-	10
Mar-26 9.00	0.01	-	-	-	28.77	-0.02	-	11
Mar-26 9.50	0.03	-	-	-	28.18	-0.03	-	4
Mar-26 11.00	0.15	-	-	-	26.39	-0.12	-	19
Mar-26 12.00	0.35	-	-	-	25.21	-0.25	-	240
Jun-26 7.75	0.01	-	-	-	28.78	-0.01	-	5
Jun-26 11.00	0.28	-	-	-	25.80	-0.17	-	20
Sep-26 13.00	1.16	-	-	-	24.11	-0.45	-	20
Jun-27 11.00	0.90	-	-	-	27.37	-0.27	-	222
Jun-27 12.50	1.55	-	-	-	26.77	-0.41	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.93	-	-	-	37.47	1.00	-	51

	Previous Close	15.87		14/10/25
	BBVA Close	15.99		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 11.00	4.99	-	-	-	61.33	1.00	-	450
Oct-25 11.50	4.49	-	-	-	59.11	1.00	-	150
Oct-25 12.00	3.99	-	-	-	56.89	1.00	-	150
Oct-25 13.00	2.99	-	-	-	52.45	1.00	-	152
Oct-25 13.50	2.49	-	-	-	50.23	1.00	-	1
Oct-25 14.00	1.99	-	-	-	48.01	1.00	-	302
Oct-25 14.50	1.49	-	-	-	45.79	0.99	-	1
Oct-25 15.00	1.00	-	-	-	43.57	0.95	-	161
Oct-25 15.50	0.56	-	-	-	41.34	0.80	-	6
Oct-25 16.00	0.22	0.22	0.22	0.22	39.17	0.50	10	5,768
Oct-25 16.50	0.06	-	-	-	38.63	0.19	-	5,468
Oct-25 17.00	0.01	-	-	-	38.09	0.04	-	60
Oct-25 17.50	-	-	-	-	37.55	-	-	40
Oct-25 18.00	-	-	-	-	37.01	-	-	10
Oct-25 w4 16.50	0.20	-	-	-	37.00	0.32	-	10
Oct-25 w5 17.00	0.17	-	-	-	36.43	0.23	-	20
Oct-25 w5 17.50	0.08	-	-	-	36.14	0.13	-	30
Nov-25 w1 17.00	0.22	0.15	0.15	0.15	35.66	0.26	10	10
Nov-25 14.50	1.71	1.62	1.62	1.62	41.00	0.80	150	150
Nov-25 15.50	0.96	-	-	-	36.60	0.63	-	1
Nov-25 16.00	0.66	0.52	0.52	0.52	34.47	0.51	1	500
Nov-25 16.50	0.45	0.36	0.36	0.34	34.31	0.39	21	2,201
Nov-25 17.00	0.30	-	-	-	34.15	0.29	-	201
Nov-25 17.50	0.19	-	-	-	34.00	0.20	-	43
Nov-25 18.00	0.11	-	-	-	33.84	0.14	-	30
Nov-25 18.50	0.07	-	-	-	33.68	0.09	-	10
Dec-25 7.50	8.49	-	-	-	65.44	1.00	-	50
Dec-25 7.75	8.24	-	-	-	64.45	1.00	-	100
Dec-25 8.00	7.99	-	-	-	63.45	1.00	-	14
Dec-25 8.50	7.49	-	-	-	61.46	1.00	-	1
Dec-25 8.75	7.25	-	-	-	60.47	1.00	-	105
Dec-25 9.00	7.00	-	-	-	59.47	1.00	-	2
Dec-25 9.25	6.75	-	-	-	58.47	1.00	-	102
Dec-25 9.50	6.50	-	-	-	57.48	1.00	-	152
Dec-25 9.75	6.25	-	-	-	56.48	1.00	-	161
Dec-25 10.00	6.00	-	-	-	55.49	1.00	-	25
Dec-25 10.50	5.50	-	-	-	53.50	0.99	-	2,101
Dec-25 11.00	5.01	-	-	-	51.50	0.99	-	10,121
Dec-25 11.50	4.52	-	-	-	49.51	0.98	-	408
Dec-25 12.00	4.03	-	-	-	47.52	0.97	-	10,257
Dec-25 12.50	3.55	-	-	-	45.53	0.95	-	688
Dec-25 13.00	3.08	-	-	-	43.54	0.92	-	5,206
Dec-25 13.50	2.63	-	-	-	41.55	0.88	-	11,008
Dec-25 14.00	2.20	-	-	-	39.56	0.83	-	200,185
Dec-25 14.50	1.78	-	-	-	37.56	0.77	-	32,036
Dec-25 15.00	1.40	-	-	-	35.57	0.69	-	20,222
Dec-25 15.50	1.06	-	-	-	33.58	0.60	-	78
Dec-25 16.00	0.76	-	-	-	31.65	0.50	-	236
Dec-25 16.50	0.56	0.50	0.50	0.50	31.56	0.40	1	10,726
Dec-25 17.00	0.40	-	-	-	31.48	0.32	-	217
Dec-25 17.50	0.28	-	-	-	31.40	0.24	-	492
Dec-25 18.00	0.19	-	-	-	31.31	0.18	-	40
Dec-25 18.50	0.13	-	-	-	31.23	0.13	-	20
Dec-25 19.00	0.08	-	-	-	31.15	0.09	-	10
Dec-25 19.50	0.05	-	-	-	31.06	0.06	-	3
Dec-25 21.00	0.01	-	-	-	30.81	0.02	-	1
Mar-26 7.25	8.74	-	-	-	54.71	1.00	-	6
Mar-26 8.25	7.74	-	-	-	51.98	1.00	-	1
Mar-26 9.00	7.00	-	-	-	49.93	1.00	-	3,205
Mar-26 9.25	6.75	-	-	-	49.25	1.00	-	325
Mar-26 9.50	6.50	-	-	-	48.57	0.99	-	25
Mar-26 10.00	6.01	-	-	-	47.20	0.99	-	26
Mar-26 10.50	5.52	-	-	-	45.83	0.97	-	75
Mar-26 11.00	5.04	-	-	-	44.47	0.96	-	126
Mar-26 11.50	4.58	-	-	-	43.10	0.93	-	175
Mar-26 12.00	4.13	-	-	-	41.74	0.90	-	4,014
Mar-26 12.50	3.68	-	-	-	40.37	0.87	-	614
Mar-26 13.00	3.27	-	-	-	39.00	0.83	-	465
Mar-26 13.50	2.86	-	-	-	37.64	0.79	-	450
Mar-26 14.00	2.48	-	-	-	36.27	0.74	-	1,390
Mar-26 14.50	2.12	-	-	-	34.91	0.69	-	150
Mar-26 15.00	1.78	-	-	-	33.54	0.64	-	182
Mar-26 15.50	1.47	-	-	-	32.17	0.58	-	202
Mar-26 16.00	1.19	-	-	-	30.85	0.52	-	556
Mar-26 16.50	0.97	-	-	-	30.73	0.45	-	194
Mar-26 17.00	0.80	-	-	-	30.62	0.40	-	69
Mar-26 18.00	0.52	-	-	-	30.39	0.29	-	190
Jun-26 7.75	8.24	-	-	-	52.07	1.00	-	150
Jun-26 8.25	7.74	-	-	-	50.76	1.00	-	150
Jun-26 8.50	7.49	-	-	-	50.11	1.00	-	150
Jun-26 8.75	7.25	-	-	-	49.46	1.00	-	300
Jun-26 9.00	7.00	-	-	-	48.81	1.00	-	350
Jun-26 9.25	6.75	-	-	-	48.16	0.99	-	225
Jun-26 9.50	6.50	-	-	-	47.50	0.99	-	225
Jun-26 9.75	6.26	-	-	-	46.85	0.99	-	150
Jun-26 10.00	6.02	-	-	-	46.20	0.98	-	25
Jun-26 10.50	5.54	-	-	-	44.90	0.96	-	50
Jun-26 11.00	5.07	-	-	-	43.59	0.93	-	129
Jun-26 11.50	4.63	-	-	-	42.29	0.90	-	2,900
Jun-26 12.00	4.20	-	-	-	40.99	0.87	-	450
Jun-26 12.50	3.78	-	-	-	39.68	0.84	-	350
Jun-26 13.00	3.38	-	-	-	38.38	0.80	-	340
Jun-26 14.00	2.62	-	-	-	35.77	0.72	-	8,000
Jun-26 14.50	2.28	-	-	-	34.47	0.67	-	650
Jun-26 15.00	1.95	-	-	-	33.17	0.63	-	151
Jun-26 15.50	1.64	-	-	-	31.86	0.58	-	2
Jun-26 16.00	1.36	-	-	-	30.60	0.52	-	7,500
Jun-26 17.00	0.98	-	-	-	30.37	0.42	-	10
Jun-26 17.50	0.81	-	-	-	30.25	0.37	-	1
Sep-26 8.50	7.49	-	-	-	45.89	1.00	-	450
Sep-26 8.75	7.24	-	-	-	45.37	1.00	-	300
Sep-26 9.00	7.00	-	-	-	44.85	1.00	-	650
Sep-26 9.25	6.75	-	-	-	44.32	0.99	-	600
Sep-26 9.50	6.51	-	-	-	43.80	0.99	-	700
Sep-26 9.75	6.26	-	-	-	43.28	0.98	-	500
Sep-26 10.00	6.02	-	-	-	42.76	0.97	-	325
Sep-26 10.50	5.56	-	-	-	41.72	0.95	-	75
Sep-26 11.00	5.11	-	-	-	40.68	0.91	-	50
Sep-26 11.50	4.67	-	-	-	39.63	0.88	-	75
Sep-26 12.50	3.86	-	-	-	37.55	0.81	-	200
Sep-26 13.00	3.49	-	-	-	36.50	0.77	-	75
Sep-26 13.50	3.13	-	-	-	35.46	0.74	-	75
Sep-26 14.00	2.78	-	-	-	34.42	0.70	-	75
Sep-26 14.50	2.45	-	-	-	33.38	0.66	-	75
Sep-26 15.00	2.14	-	-	-	32.33	0.62	-	2
Dec-26 8.75	7.24	-	-	-	43.92	1.00	-	150
Dec-26 9.00	6.99	-	-	-	43.49	1.00	-	5,150
Dec-26 9.75	6.26	-	-	-	42.17	0.98	-	25
Dec-26 10.00	6.02	-	-	-	41.73	0.97	-	36
Dec-26 10.50	5.55	-	-	-	40.86	0.94	-	4
Dec-26 11.00	5.12	-	-	-	39.98	0.91	-	50
Dec-26 11.50	4.70	-	-	-	39.11	0.87	-	1
Dec-26 12.00	4.30	-	-	-	38.23	0.83	-	175
Dec-26 12.50	3.93	-	-	-	37.35	0.80	-	26
Dec-26 13.00	3.56	-	-	-	36.48	0.77	-	25
Dec-26 16.00	1.74	-	-	-	31.24	0.53	-	4,000
Dec-26 16.50	1.54	-	-	-	31.05	0.49	-	50
Mar-27 10.00	6.03	-	-	-	39.89	0.97	-	25
Mar-27 11.50	4.73	-	-	-	37.54	0.86	-	150
Mar-27 12.00	4.35	-	-	-	36.76	0.82	-	25
Mar-27 13.00	3.63	-	-	-	35.20	0.75	-	1
Mar-27 16.00	1.88	-	-	-	30.52	0.53	-	415
Mar-27 16.50	1.67	-	-	-	30.29	0.49	-	250
Jun-27 8.25	7.74	-	-	-	42.14	1.00	-	16
Jun-27 8.50	7.49	-	-	-	41.78	1.00	-	100
Jun-27 9.00	6.99	-	-	-	41.05	1.00	-	25
Jun-27 11.50	4.75	-	-	-	37.40	0.85	-	25
Jun-27 12.00	4.38	-	-	-	36.67	0.81	-	150
Jun-27 12.50	4.01	-	-	-	35.94	0.78	-	25
Jun-27 13.00	3.67	-	-	-	35.21	0.75	-	1
Jun-27 17.00	1.59	-	-	-	30.38	0.46	3,000	6,000
Sep-27 11.50	4.82	-	-	-	37.17	0.83	-	150
Sep-27 12.00	4.45	-	-	-	36.45	0.80	-	150
Dec-27 6.75	9.24	-	-	-	44.12	1.00	-	300
Dec-27 7.00	8.99	-	-	-	43.76	1.00	-	150
Dec-27 7.25	8.74	-	-	-	43.40	1.00	-	150
Dec-27 7.50	8.49	-	-	-	43.04	1.00	-	150
Dec-27 7.75	8.24	-	-	-	42.68	1.00	-	150
Dec-27 10.00	6.05	-	-	-	39.44	0.96	-	7,543
Dec-27 11.00	5.21	-	-	-	38.00	0.86	-	150
Dec-27 11.50	4.83	-	-	-	37.28	0.83	-	26
Dec-27 13.50	3.51	-	-	-	34.41	0.71	-	150
Dec-27 15.00	2.66	-	-	-	32.25	0.61	-	75
Dec-27 16.00	2.15	-	-	-	30.82	0.54	-	6,000
Dec-27 20.00	0.99	-	-	-	29.16	0.31	-	1
Dec-29 15.00	3.39	-	-	-	34.96	0.62	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 10.50	-	-	-	-	65.23	-	-	3
Oct-25 12.00	-	-	-	-	58.57	-	-	3
Oct-25 13.00	-	-	-	-	54.13	-	-	30
Oct-25 13.50	-	-	-	-	51.91	-	-	4
Oct-25 14.00	-	-	-	-	49.69	-	-	3
Oct-25 14.50	-	-	-	-	47.47	-0.01	-	117
Oct-25 15.00	0.02	-	-	-	45.25	-0.06	-	272
Oct-25 15.50	0.08	0.14	0.14	0.14	43.02	-0.21	2,001	5,400
Oct-25 16.00	0.24	-	-	-	40.85	-0.50	-	1,553
Oct-25 16.50	0.58	-	-	-	40.31	-0.80	-	11
Oct-25 17.00	1.02	-	-	-	39.77	-0.96	-	150
Oct-25 w4 16.00	0.41	-	-	-	38.80	-0.49	-	2
Oct-25 w4 16.50	0.72	-	-	-	38.40	-0.68	-	17
Oct-25 w5 14.00	0.07	-	-	-	47.20	-0.09	-	10
Oct-25 w5 14.50	0.12	0.14	0.14	0.14	44.98	-0.15	10	20
Nov-25 11.50	0.04	-	-	-	55.78	-0.03	-	10
Nov-25 12.50	0.08	-	-	-	51.38	-0.06	-	2
Nov-25 13.00	0.12	-	-	-	49.18	-0.09	-	11
Nov-25 13.50	0.17	0.15	0.15	0.15	46.98	-0.13	1	12
Nov-25 14.00	0.23	-	-	-	44.78	-0.18	-	1,422
Nov-25 14.50	0.33	-	-	-	42.58	-0.24	-	121
Nov-25 15.00	0.45	-	-	-	40.38	-0.31	-	1,325
Nov-25 15.50	0.61	-	-	-	38.18	-0.40	-	500
Nov-25 16.00	0.82	-	-	-	36.05	-0.51	2,000	7,650
Nov-25 16.50	1.12	-	-	-	35.89	-0.61	-	3
Nov-25 17.00	1.47	-	-	-	35.73	-0.71	-	150
Nov-25 17.50	1.85	-	-	-	35.58	-0.79	-	2
Dec-25 3.20	-	-	-	-	82.33	-	-	10
Dec-25 4.20	-	-	-	-	78.35	-	-	100
Dec-25 4.30	-	-	-	-	77.95	-	-	100
Dec-25 4.40	-	-	-	-	77.55	-	-	200
Dec-25 4.50	-	-	-	-	77.15	-	-	200
Dec-25 4.60	-	-	-	-	76.76	-	-	200
Dec-25 4.70	-	-	-	-	76.36	-	-	200
Dec-25 4.80	-	-	-	-	75.96	-	-	100
Dec-25 4.90	-	-	-	-	75.56	-	-	200
Dec-25 5.00	-	-	-	-	75.16	-	-	1,500
Dec-25 5.25	-	-	-	-	74.17	-	-	100
Dec-25 5.50	-	-	-	-	73.17	-	-	110
Dec-25 6.00	-	-	-	-	71.18	-	-	42
Dec-25 6.25	-	-	-	-	70.18	-	-	2,953
Dec-25 6.50	-	-	-	-	69.19	-	-	10
Dec-25 6.75	-	-	-	-	68.19	-	-	10
Dec-25 7.00	-	-	-	-	67.20	-	-	51,810
Dec-25 7.25	-	-	-	-	66.20	-	-	150
Dec-25 7.50	-	-	-	-	65.20	-	-	2,614
Dec-25 7.75	-	-	-	-	64.21	-	-	10
Dec-25 8.00	0.01	-	-	-	63.21	-	-	48,014
Dec-25 8.25	0.01	-	-	-	62.22	-0.01	-	324
Dec-25 8.50	0.01	-	-	-	61.22	-0.01	-	61
Dec-25 8.75	0.01	-	-	-	60.23	-0.01	-	542
Dec-25 9.00	0.01	-	-	-	59.23	-0.01	-	55
Dec-25 9.25	0.02	-	-	-	58.23	-0.01	-	133
Dec-25 9.50	0.02	-	-	-	57.24	-0.01	-	667
Dec-25 9.75	0.02	-	-	-	56.24	-0.02	-	152
Dec-25 10.00	0.03	-	-	-	55.25	-0.02	-	52,715
Dec-25 10.50	0.04	-	-	-	53.26	-0.03	-	260
Dec-25 11.00	0.06	-	-	-	51.26	-0.04	-	11,491
Dec-25 11.50	0.08	-	-	-	49.27	-0.06	-	37
Dec-25 12.00	0.12	-	-	-	47.28	-0.08	-	60,750
Dec-25 12.50	0.16	-	-	-	45.29	-0.10	-	320,000
Dec-25 13.00	0.21	-	-	-	43.30	-0.13	-	969
Dec-25 13.50	0.27	-	-	-	41.31	-0.17	-	11,325
Dec-25 14.00	0.37	0.34	0.34	0.34	39.32	-0.22	100	2,727
Dec-25 14.50	0.47	-	-	-	37.32	-0.28	-	205
Dec-25 15.00	0.61	-	-	-	35.33	-0.35	-	44
Dec-25 15.50	0.78	-	-	-	33.34	-0.43	-	316
Dec-25 16.00	1.00	-	-	-	31.41	-0.53	-	2,510
Dec-25 16.50	1.31	-	-	-	31.32	-0.62	-	2
Dec-25 17.00	1.66	-	-	-	31.24	-0.70	-	4
Dec-25 17.50	2.04	-	-	-	31.16	-0.77	-	1
Dec-25 18.00	2.46	-	-	-	31.07	-0.83	-	2
Mar-26 6.00	-	-	-	-	56.47	-	-	4
Mar-26 7.00	0.01	-	-	-	53.73	-0.01	-	2
Mar-26 7.25	0.02	-	-	-	53.05	-0.01	-	66,000
Mar-26 7.50	0.02	-	-	-	52.37	-0.01	-	75,015
Mar-26 8.00	0.03	-	-	-	51.00	-0.01	-	8,024
Mar-26 8.25	0.03	-	-	-	50.32	-0.02	-	103,000
Mar-26 8.50	0.04	-	-	-	49.64	-0.02	-	29,103
Mar-26 8.75	0.05	-	-	-	48.95	-0.02	-	5
Mar-26 9.00	0.06	-	-	-	48.27	-0.03	-	237
Mar-26 9.25	0.07	-	-	-	47.59	-0.03	-	27
Mar-26 9.50	0.08	-	-	-	46.91	-0.04	-	225
Mar-26 9.75	0.09	-	-	-	46.22	-0.04	-	125
Mar-26 10.00	0.10	-	-	-	45.54	-0.05	-	210
Mar-26 10.50	0.13	-	-	-	44.17	-0.06	-	308
Mar-26 11.00	0.18	-	-	-	42.81	-0.08	-	6
Mar-26 11.50	0.22	-	-	-	41.44	-0.10	-	150
Mar-26 12.00	0.28	-	-	-	40.08	-0.12	-	4,010
Mar-26 12.50	0.35	0.34	0.34	0.34	38.71	-0.15	1,007	1,177
Mar-26 13.00	0.43	-	-	-	37.34	-0.18	-	768
Mar-26 13.50	0.53	-	-	-	35.98	-0.22	-	185
Mar-26 14.00	0.64	0.63	0.66	0.63	34.61	-0.26	1,361	1,393
Mar-26 15.00	0.93	-	-	-	31.88	-0.37	-	36
Mar-26 15.50	1.11	1.20	1.20	1.20	30.51	-0.43	4	5
Mar-26 16.00	1.33	-	-	-	29.19	-0.49	-	2
Jun-26 5.25	0.01	-	-	-	55.47	-	-	1
Jun-26 7.00	0.05	-	-	-	50.91	-0.02	-	23,800
Jun-26 7.25	0.06	-	-	-	50.26	-0.02	-	155
Jun-26 7.50	0.07	-	-	-	49.61	-0.02	-	14,802
Jun-26 7.75	0.08	-	-	-	48.96	-0.03	-	3,050
Jun-26 8.00	0.09	-	-	-	48.30	-0.03	-	4,593
Jun-26 8.50	0.12	-	-	-	47.00	-0.04	-	25
Jun-26 8.75	0.13	-	-	-	46.35	-0.05	-	175
Jun-26 9.00	0.15	-	-	-	45.70	-0.05	-	2,750
Jun-26 9.25	0.18	-	-	-	45.05	-0.06	-	275
Jun-26 9.50	0.20	-	-	-	44.39	-0.07	-	585
Jun-26 9.75	0.22	-	-	-	43.74	-0.08	-	1,159
Jun-26 10.00	0.24	-	-	-	43.09	-0.08	-	5,764
Jun-26 10.50	0.30	-	-	-	41.79	-0.10	-	3,735
Jun-26 11.00	0.36	-	-	-	40.48	-0.12	-	993
Jun-26 11.50	0.43	-	-	-	39.18	-0.14	-	2,752
Jun-26 12.00	0.52	-	-	-	37.88	-0.17	-	550
Jun-26 12.50	0.61	-	-	-	36.57	-0.20	-	804
Jun-26 13.00	0.72	-	-	-	35.27	-0.24	-	469
Jun-26 13.50	0.85	-	-	-	33.97	-0.27	-	420
Jun-26 14.00	0.98	-	-	-	32.66	-0.32	-	26
Jun-26 15.00	1.32	-	-	-	30.06	-0.41	-	20
Jun-26 15.50	1.52	-	-	-	28.75	-0.47	-	2
Jun-26 16.50	2.06	-	-	-	27.37	-0.58	-	200
Sep-26 6.75	0.06	-	-	-	46.63	-0.02	-	1
Sep-26 8.25	0.14	-	-	-	43.50	-0.04	-	5
Sep-26 9.00	0.20	-	-	-	41.94	-0.06	-	674
Sep-26 9.25	0.22	-	-	-	41.41	-0.07	-	368
Sep-26 9.50	0.25	-	-	-	40.89	-0.08	-	25
Sep-26 9.75	0.27	-	-	-	40.37	-0.08	-	200
Sep-26 10.00	0.31	-	-	-	39.85	-0.09	-	40,150
Sep-26 10.50	0.37	-	-	-	38.81	-0.11	-	300
Sep-26 11.00	0.44	-	-	-	37.77	-0.13	-	300
Sep-26 12.50	0.73	-	-	-	34.64	-0.21	-	52
Sep-26 13.00	0.86	-	-	-	33.59	-0.25	-	60
Sep-26 14.00	1.14	-	-	-	31.51	-0.32	-	5
Sep-26 15.00	1.50	-	-	-	29.42	-0.41	-	20
Sep-26 16.00	1.95	-	-	-	27.37	-0.51	-	10
Dec-26 5.75	0.04	-	-	-	45.09	-0.01	-	150
Dec-26 6.00	0.05	-	-	-	44.65	-0.02	-	10,150
Dec-26 6.25	0.06	-	-	-	44.21	-0.02	-	150
Dec-26 6.50	0.07	-	-	-	43.77	-0.02	-	13,250
Dec-26 6.75	0.08	-	-	-	43.34	-0.02	-	450
Dec-26 7.00	0.09	-	-	-	42.90	-0.03	-	300
Dec-26 7.25	0.11	-	-	-	42.46	-0.03	-	600
Dec-26 7.50	0.12	-	-	-	42.02	-0.04	-	450
Dec-26 7.75	0.14	-	-	-	41.58	-0.04	-	451
Dec-26 8.00	0.16	-	-	-	41.15	-0.05	-	18,450
Dec-26 8.25	0.18	-	-	-	40.71	-0.05	-	15
Dec-26 8.50	0.21	-	-	-	40.27	-0.06	-	25,000
Dec-26 8.75	0.23	-	-	-	39.83	-0.07	-	311
Dec-26 9.00	0.26	-	-	-	39.40	-0.08	-	5,933
Dec-26 9.25	0.29	-	-	-	38.96	-0.08	-	75
Dec-26 9.50	0.32	-	-	-	38.52	-0.09	-	75
Dec-26 9.75	0.36	-	-	-	38.08	-0.10	-	200
Dec-26 10.00	0.40	-	-	-	37.64	-0.11	-	226
Dec-26 10.50	0.47	-	-	-	36.77	-0.13	-	300
Dec-26 11.00	0.57	-	-	-	35.89	-0.15	-	368
Dec-26 12.50	0.91	-	-	-	33.26	-0.24	-	50
Dec-26 13.00	1.06	-	-	-	32.39	-0.27	-	12,650
Dec-26 14.00	1.39	-	-	-	30.64	-0.35	-	150
Dec-26 15.00	1.77	-	-	-	28.89	-0.43	-	30
Mar-27 8.50	0.24	-	-	-	38.37	-0.07	-	25
Mar-27 8.75	0.27	-	-	-	37.98	-0.07	-	25
Mar-27 9.00	0.30	-	-	-	37.58	-0.08	-	25
Mar-27 9.25	0.34	-	-	-	37.19	-0.09	-	25
Mar-27 9.50	0.37	-	-	-	36.80	-0.10	-	30
Mar-27 9.75	0.41	-	-	-	36.41	-0.11	-	25
Mar-27 10.50	0.53	-	-	-	35.24	-0.14	-	175
Mar-27 11.00	0.64	-	-	-	34.46	-0.16	-	175
Mar-27 16.50	2.66	-	-	-	26.42	-0.55	-	350
Jun-27 4.30	0.02	-	-	-	43.45	-0.01	-	1
Jun-27 4.50	0.02	-	-	-	43.15	-0.01	-	1
Jun-27 4.90	0.03	-	-	-	42.57	-0.01	-	150
Jun-27 5.00	0.04	-	-	-	42.42	-0.01	-	300
Jun-27 5.25	0.05	-	-	-	42.06	-0.01	-	298
Jun-27 7.00	0.15	-	-	-	39.51	-0.04	-	2
Jun-27 8.00	0.25	-	-	-	38.05	-0.07	-	1
Jun-27 8.25	0.28	-	-	-	37.68	-0.07	-	7
Jun-27 9.00	0.39	-	-	-	36.59	-0.10	-	7,000
Jun-27 9.75	0.51	-	-	-	35.49	-0.12	-	175
Jun-27 10.00	0.56	-	-	-	35.13	-0.14	-	10,000
Jun-27 11.00	0.78	-	-	-	33.67	-0.18	-	75
Jun-27 12.50	1.19	-	-	-	31.48	-0.27	-	197
Jun-27 13.00	1.35	-	-	-	30.75	-0.30	-	956
Jun-27 13.50	1.54	-	-	-	30.02	-0.33	-	150
Jun-27 14.00	1.72	-	-	-	29.29	-0.37	-	3
Jun-27 14.50	1.92	-	-	-	28.56	-0.40	-	400
Jun-27 15.00	2.16	-	-	-	27.83	-0.44	-	400
Sep-27 16.00	2.73	-	-	-	26.09	-0.51	-	304
Dec-27 4.40	0.05	-	-	-	42.41	-0.01	-	1
Dec-27 4.90	0.07	-	-	-	41.69	-0.02	-	150
Dec-27 5.00	0.07	-	-	-	41.55	-0.02	-	150
Dec-27 6.50	0.19	-	-	-	39.39	-0.05	-	10
Dec-27 7.00	0.25	-	-	-	38.67	-0.06	-	190
Dec-27 7.25	0.28	-	-	-	38.31	-0.06	-	150
Dec-27 7.75	0.34	-	-	-	37.59	-0.08	-	1
Dec-27 8.25	0.42	-	-	-	36.87	-0.09	-	150
Dec-27 8.50	0.46	-	-	-	36.51	-0.10	-	6,150
Dec-27 8.75	0.50	-	-	-	36.15	-0.11	-	1
Dec-27 9.00	0.54	-	-	-	35.79	-0.12	-	7,650
Dec-27 9.25	0.59	-	-	-	35.43	-0.13	-	150
Dec-27 9.50	0.65	-	-	-	35.07	-0.14	-	250
Dec-27 9.75	0.70	-	-	-	34.71	-0.15	-	150
Dec-27 10.00	0.76	-	-	-	34.35	-0.16	-	400
Dec-27 10.50	0.87	-	-	-	33.63	-0.18	-	300
Dec-27 11.00	1.00	-	-	-	32.91	-0.20	-	304
Dec-27 12.00	1.29	-	-	-	31.47	-0.25	-	3,300
Dec-27 12.50	1.44	-	-	-	30.75	-0.28	-	300
Dec-27 13.00	1.63	-	-	-	30.03	-0.31	-	300
Dec-27 13.50	1.81	-	-	-	29.32	-0.34	-	150
Dec-27 14.00	1.99	-	-	-	28.60	-0.38	-	150
Dec-27 16.00	2.93	-	-	-	25.73	-0.52	-	1
Dec-27 16.50	3.24	-	-	-	25.53	-0.55	-	24
Dec-28 15.00	2.97	-	-	-	26.95	-0.45	-	75
Dec-28 16.00	3.49	-	-	-	25.89	-0.51	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.00	2.99	-	-	-	52.45	1.00	-	30
Oct-25 14.00	1.99	-	-	-	48.01	1.00	-	25
Oct-25 14.50	1.49	1.31	1.31	1.31	45.79	0.99	10	17
Oct-25 15.00	1.00	-	-	-	43.57	0.95	-	40
Oct-25 15.50	0.56	-	-	-	41.34	0.80	-	20
Oct-25 16.00	0.22	-	-	-	39.17	0.50	-	20
Oct-25 16.50	0.06	-	-	-	38.63	0.19	-	53
Nov-25 12.00	3.90	-	-	-	52.00	0.96	-	10
Nov-25 13.00	2.96	-	-	-	47.60	0.91	-	10
Nov-25 14.50	1.66	-	-	-	41.00	0.77	-	20
Nov-25 15.00	1.28	-	-	-	38.80	0.69	-	26
Nov-25 16.00	0.64	-	-	-	34.47	0.49	-	30
Nov-25 16.50	0.44	-	-	-	34.31	0.38	-	20
Nov-25 16.50	0.44	0.34	0.34	0.34	34.31	0.38	10	10
Nov-25 17.00	0.29	-	-	-	34.15	0.28	-	10
Nov-25 17.50	0.19	-	-	-	34.00	0.20	-	10
Dec-25 11.50	4.29	-	-	-	49.51	0.94	-	20
Dec-25 13.00	2.92	-	-	-	43.54	0.86	-	1,111
Dec-25 13.50	2.49	-	-	-	41.55	0.82	-	10
Dec-25 14.00	2.08	-	-	-	39.56	0.78	-	50,010
Dec-25 15.00	1.33	1.25	1.25	1.25	35.57	0.65	10	10
Dec-25 16.50	0.53	-	-	-	31.56	0.38	-	31
Dec-25 17.00	0.38	-	-	-	31.48	0.30	-	156

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.50	-	-	-	-	51.91	-	-	10
Oct-25 14.00	-	-	-	-	49.69	-	-	10
Oct-25 14.50	-	-	-	-	47.47	-0.01	-	10
Oct-25 15.00	0.02	-	-	-	45.25	-0.06	-	75
Oct-25 15.50	0.08	-	-	-	43.02	-0.21	-	43
Oct-25 16.00	0.24	-	-	-	40.85	-0.50	-	30
Nov-25 14.50	0.33	-	-	-	42.58	-0.24	-	40
Nov-25 15.00	0.45	-	-	-	40.38	-0.31	-	40
Nov-25 15.50	0.61	-	-	-	38.18	-0.40	-	10
Nov-25 16.00	0.82	-	-	-	36.05	-0.51	-	55
Nov-25 17.00	1.46	-	-	-	35.73	-0.70	-	10
Dec-25 10.00	0.03	-	-	-	55.25	-0.02	-	200
Dec-25 10.50	0.04	-	-	-	53.26	-0.03	-	3
Dec-25 11.00	0.06	-	-	-	51.26	-0.04	-	20
Dec-25 12.00	0.12	-	-	-	47.28	-0.08	-	3
Dec-25 13.00	0.21	-	-	-	43.30	-0.13	-	10
Dec-25 13.50	0.28	-	-	-	41.31	-0.17	-	10
Dec-25 14.50	0.47	-	-	-	37.32	-0.28	-	2
Dec-25 15.00	0.61	0.62	0.62	0.62	35.33	-0.35	10	20
Dec-25 15.50	0.78	-	-	-	33.34	-0.43	-	20
Dec-25 16.00	0.99	-	-	-	31.41	-0.52	-	20
Mar-26 12.00	0.28	-	-	-	40.08	-0.12	-	5
Mar-26 12.50	0.35	-	-	-	38.71	-0.15	-	2
Jun-26 12.00	0.51	-	-	-	37.88	-0.17	-	20
Sep-26 9.50	0.25	0.21	0.21	0.21	40.89	-0.08	600	600
Dec-26 10.00	0.39	-	-	-	37.64	-0.11	-	40

	Previous Close	8.98		14/10/25
	CAIXABANK Close	9.10		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 8.50	0.60	-	-	-	28.11	1.00	-	1
Oct-25 9.00	0.15	-	-	-	26.12	0.69	-	7
Nov-25 8.25	0.88	-	-	-	25.63	0.93	-	5
Nov-25 8.50	0.66	-	-	-	24.69	0.86	-	5
Nov-25 9.25	0.17	-	-	-	22.31	0.40	-	5
Dec-25 5.50	3.61	-	-	-	35.07	1.00	-	27
Dec-25 6.00	3.11	-	-	-	33.38	1.00	-	17
Dec-25 6.25	2.86	-	-	-	32.54	1.00	-	5
Dec-25 6.50	2.61	-	-	-	31.70	1.00	-	4,005
Dec-25 6.75	2.36	-	-	-	30.85	1.00	-	20
Dec-25 7.00	2.11	-	-	-	30.01	1.00	-	17
Dec-25 7.25	1.86	-	-	-	29.17	1.00	-	37
Dec-25 7.50	1.61	-	-	-	28.33	0.99	-	485
Dec-25 8.00	1.13	-	-	-	26.64	0.93	-	8
Dec-25 8.25	0.91	-	-	-	25.80	0.87	-	5
Dec-25 8.75	0.51	-	-	-	24.12	0.67	-	3
Dec-25 9.50	0.16	-	-	-	22.59	0.30	-	223
Mar-26 6.75	2.37	-	-	-	30.65	0.98	-	5
Mar-26 7.00	2.13	-	-	-	29.96	0.96	-	1
Mar-26 8.75	0.74	-	-	-	25.16	0.61	-	20
Mar-26 9.00	0.59	-	-	-	24.47	0.54	-	374
Mar-26 9.50	0.38	-	-	-	23.84	0.40	-	5
Jun-26 7.50	1.71	-	-	-	28.85	0.84	-	1
Jun-26 8.25	1.15	-	-	-	27.01	0.71	-	1
Sep-26 9.00	0.84	-	-	-	26.36	0.54	-	1
Dec-26 6.50	2.65	-	-	-	32.40	0.92	-	1
Dec-26 7.00	2.23	-	-	-	31.32	0.85	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 8.00	-	-	-	-	30.44	-	-	1
Oct-25 8.50	-	-	-	-	28.44	-	-	24
Oct-25 8.75	0.01	-	-	-	27.45	-0.06	-	20
Oct-25 9.00	0.05	0.08	0.08	0.08	26.45	-0.31	1	20
Nov-25 8.50	0.10	-	-	-	24.11	-0.23	-	3
Nov-25 8.75	0.17	-	-	-	23.17	-0.35	-	6
Nov-25 9.00	0.27	-	-	-	22.22	-0.50	-	6
Dec-25 3.30	-	-	-	-	42.19	-	-	450
Dec-25 3.50	-	-	-	-	41.51	-	-	3
Dec-25 4.50	-	-	-	-	38.15	-	-	30
Dec-25 5.00	-	-	-	-	36.46	-	-	3
Dec-25 5.50	-	-	-	-	34.78	-	-	3
Dec-25 6.00	-	-	-	-	33.09	-	-	6
Dec-25 6.25	-	-	-	-	32.25	-	-	75
Dec-25 6.50	-	-	-	-	31.41	-0.01	-	4,165
Dec-25 6.75	-	-	-	-	30.56	-0.01	-	76
Dec-25 7.00	0.01	-	-	-	29.72	-0.02	-	3
Dec-25 7.25	0.02	-	-	-	28.88	-0.03	-	269
Dec-25 7.50	0.03	-	-	-	28.04	-0.06	-	20
Dec-25 7.75	0.05	-	-	-	27.20	-0.09	-	20
Dec-25 8.00	0.08	-	-	-	26.35	-0.14	-	11
Dec-25 8.75	0.25	-	-	-	23.83	-0.38	-	8
Mar-26 4.30	-	-	-	-	37.26	-	-	99,564
Mar-26 4.50	-	-	-	-	36.71	-	-	23,000
Mar-26 5.25	-	-	-	-	34.65	-0.01	-	1
Mar-26 5.50	0.01	-	-	-	33.96	-0.01	-	10
Mar-26 7.25	0.10	-	-	-	29.16	-0.11	-	1
Mar-26 8.25	0.29	-	-	-	26.41	-0.27	-	101
Mar-26 8.50	0.36	-	-	-	25.72	-0.33	-	149
Mar-26 8.75	0.46	-	-	-	25.04	-0.40	-	40
Mar-26 9.00	0.56	0.60	0.60	0.60	24.35	-0.47	6	10
Mar-26 9.75	1.01	1.09	1.09	1.09	23.50	-0.68	10	10
Mar-26 10.00	1.20	-	-	-	23.28	-0.74	-	7
Mar-26 10.50	1.61	-	-	-	22.84	-0.85	-	28
Jun-26 3.20	-	-	-	-	38.57	-	-	25
Jun-26 3.40	-	-	-	-	38.08	-	-	25
Jun-26 4.90	0.01	-	-	-	34.40	-0.01	-	27
Jun-26 5.50	0.03	-	-	-	32.93	-0.03	-	42,005
Jun-26 6.00	0.06	-	-	-	31.70	-0.05	-	20,000
Jun-26 7.00	0.17	-	-	-	29.25	-0.14	-	2
Jun-26 8.25	0.49	-	-	-	26.18	-0.35	-	100
Jun-26 8.50	0.59	-	-	-	25.57	-0.40	-	221
Sep-26 5.50	0.06	-	-	-	32.41	-0.05	-	102,800
Sep-26 7.75	0.43	-	-	-	27.22	-0.27	-	1
Dec-26 5.25	0.06	-	-	-	31.17	-0.05	-	75
Dec-27 3.50	0.03	-	-	-	31.60	-0.02	-	1
Dec-27 4.20	0.06	-	-	-	30.24	-0.04	-	1
Dec-27 5.50	0.20	-	-	-	27.72	-0.10	-	160
Dec-27 5.75	0.23	-	-	-	27.24	-0.12	-	1
Dec-27 6.00	0.28	-	-	-	26.75	-0.14	-	150
Dec-27 8.00	0.85	-	-	-	22.87	-0.37	-	150
Dec-27 8.25	0.95	-	-	-	22.38	-0.40	-	225
Dec-28 4.50	0.18	-	-	-	29.31	-0.08	-	15,000
Dec-28 8.75	1.54	-	-	-	23.09	-0.47	-	450
Dec-29 5.00	0.39	-	-	-	28.63	-0.13	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	0.90	-	-	-	26.40	0.60	-	25
Jun-26 8.75	0.77	-	-	-	25.78	0.55	-	100

	Previous Close	29.18		14/10/25
	CELLNEX Close	29.24		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 30.00	0.05	-	-	-	25.22	0.13	-	28
Oct-25 31.00	-	-	-	-	25.05	-	-	20
Oct-25 32.00	-	-	-	-	24.88	-	-	6
Oct-25 37.00	-	-	-	-	24.02	-	-	722
Nov-25 29.00	1.13	-	-	-	26.10	0.56	-	7
Nov-25 32.00	0.18	-	-	-	25.48	0.15	-	438
Nov-25 33.00	0.08	-	-	-	25.31	0.08	-	741
Nov-25 37.00	-	-	-	-	24.62	-	-	1
Dec-25 30.00	0.96	-	-	-	25.49	0.43	-	29
Dec-25 31.00	0.62	-	-	-	25.31	0.32	-	2
Dec-25 32.00	0.38	-	-	-	25.13	0.22	-	79
Dec-25 33.00	0.22	-	-	-	24.94	0.14	-	340
Dec-25 34.00	0.12	-	-	-	24.76	0.09	-	50
Dec-25 35.00	0.06	-	-	-	24.58	0.05	-	25
Dec-25 36.00	0.03	-	-	-	24.40	0.03	-	25
Dec-25 37.00	0.01	-	-	-	24.21	0.01	-	10
Dec-25 40.00	-	-	-	-	23.67	-	-	60
Dec-25 41.00	-	-	-	-	23.48	-	-	25
Dec-25 42.00	-	-	-	-	23.30	-	-	1,000
Dec-25 45.00	-	-	-	-	22.76	-	-	1,850
Dec-25 49.00	-	-	-	-	22.03	-	-	10
Mar-26 22.00	7.54	-	-	-	30.57	0.94	-	6
Mar-26 29.00	2.21	-	-	-	26.10	0.57	-	1
Mar-26 30.00	1.74	-	-	-	25.78	0.49	-	1
Mar-26 33.00	0.75	-	-	-	25.09	0.27	-	2
Mar-26 34.00	0.54	-	-	-	24.86	0.21	-	25
Mar-26 35.00	0.38	-	-	-	24.64	0.16	-	26
Mar-26 36.00	0.27	-	-	-	24.41	0.12	-	27
Mar-26 37.00	0.18	-	-	-	24.18	0.09	-	1
Mar-26 42.00	0.02	-	-	-	23.04	0.01	-	3
Jun-26 27.00	4.01	-	-	-	28.35	0.70	-	8
Jun-26 33.00	1.26	-	-	-	26.12	0.34	-	7
Jun-26 34.00	1.00	-	-	-	25.88	0.29	-	1
Jun-26 36.00	0.60	-	-	-	25.40	0.20	-	25
Jun-26 46.00	0.02	-	-	-	23.01	0.01	-	25
Sep-26 27.00	4.42	-	-	-	28.87	0.68	-	10
Sep-26 32.00	2.03	-	-	-	26.95	0.42	-	50
Sep-26 33.00	1.69	-	-	-	26.70	0.37	-	25
Sep-26 34.00	1.41	-	-	-	26.45	0.33	-	25
Sep-26 35.00	1.16	-	-	-	26.20	0.29	-	25
Sep-26 36.00	0.94	-	-	-	25.94	0.25	-	25
Sep-26 37.00	0.77	-	-	-	25.69	0.21	-	25
Sep-26 38.00	0.61	-	-	-	25.44	0.18	-	25
Sep-26 39.00	0.49	-	-	-	25.19	0.15	-	25
Sep-26 40.00	0.38	-	-	-	24.94	0.12	-	25
Dec-26 28.00	4.26	-	-	-	29.61	0.63	-	75
Dec-26 29.00	3.72	-	-	-	29.09	0.58	-	50
Dec-26 30.00	3.27	-	-	-	28.75	0.54	-	125
Dec-26 31.00	2.83	-	-	-	28.47	0.49	-	100
Dec-26 32.00	2.46	-	-	-	28.18	0.45	-	125
Dec-26 33.00	2.12	-	-	-	27.90	0.41	-	100
Dec-26 34.00	1.80	-	-	-	27.61	0.36	-	120
Dec-26 35.00	1.55	-	-	-	27.33	0.33	-	120
Dec-26 36.00	1.30	-	-	-	27.04	0.29	-	85
Dec-26 37.00	1.09	-	-	-	26.76	0.25	-	50
Dec-26 38.00	0.92	-	-	-	26.47	0.22	-	25
Dec-26 39.00	0.74	-	-	-	26.19	0.19	-	25
Dec-26 40.00	0.61	-	-	-	25.90	0.16	-	25
Dec-26 42.00	0.39	-	-	-	25.33	0.12	-	25
Dec-26 44.00	0.26	-	-	-	24.76	0.08	-	25
Dec-26 45.00	0.19	-	-	-	24.48	0.06	-	25
Dec-26 46.00	0.16	-	-	-	24.19	0.05	-	25
Mar-27 30.00	3.75	-	-	-	29.78	0.55	-	275
Mar-27 31.00	3.32	-	-	-	29.49	0.51	-	25
Jun-27 28.00	5.03	-	-	-	30.87	0.63	-	100
Jun-27 29.00	4.53	-	-	-	30.46	0.59	-	100
Jun-27 30.00	4.10	-	-	-	30.13	0.56	-	125
Jun-27 31.00	3.67	-	-	-	29.84	0.52	-	150
Jun-27 32.00	3.27	-	-	-	29.54	0.48	-	100
Jun-27 33.00	2.94	-	-	-	29.25	0.45	-	100
Jun-27 34.00	2.61	-	-	-	28.95	0.42	-	125
Jun-27 35.00	2.29	-	-	-	28.65	0.38	-	100
Jun-27 36.00	2.03	-	-	-	28.36	0.35	-	125
Jun-27 37.00	1.79	-	-	-	28.06	0.32	-	125
Jun-27 38.00	1.54	-	-	-	27.76	0.29	-	75
Jun-27 39.00	1.34	-	-	-	27.47	0.26	-	75
Jun-27 40.00	1.17	-	-	-	27.17	0.24	-	50
Jun-27 41.00	1.00	-	-	-	26.87	0.21	-	50
Jun-27 42.00	0.85	-	-	-	26.58	0.19	-	50
Jun-27 43.00	0.73	-	-	-	26.28	0.17	-	50
Jun-27 44.00	0.62	-	-	-	25.99	0.15	-	50
Jun-27 45.00	0.51	-	-	-	25.69	0.13	-	50
Jun-27 46.00	0.43	-	-	-	25.39	0.11	-	50
Jun-27 49.00	0.24	-	-	-	24.50	0.07	-	50
Jun-27 50.00	0.20	-	-	-	24.21	0.06	-	211
Dec-27 30.00	4.66	-	-	-	30.65	0.57	-	100
Dec-27 31.00	4.24	-	-	-	30.38	0.54	-	75
Dec-27 32.00	3.86	-	-	-	30.10	0.51	-	51
Dec-27 33.00	3.52	-	-	-	29.83	0.48	-	50
Dec-27 34.00	3.19	-	-	-	29.56	0.45	-	99
Dec-27 35.00	2.87	-	-	-	29.28	0.42	-	25
Dec-27 38.00	2.09	-	-	-	28.46	0.33	-	420
Dec-27 40.00	1.65	-	-	-	27.92	0.28	-	48
Dec-29 40.00	3.30	-	-	-	29.29	0.40	-	560

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 26.00	-	-	-	-	28.24	-	-	14
Oct-25 27.00	-	-	-	-	27.63	-	-	18
Oct-25 28.00	0.01	-	-	-	27.01	-0.04	-	9
Oct-25 29.00	0.17	0.27	0.27	0.27	26.40	-0.36	3	22
Oct-25 30.00	0.81	-	-	-	26.12	-0.86	-	16
Oct-25 31.00	1.76	-	-	-	25.95	-1.00	-	2
Nov-25 27.00	0.28	-	-	-	28.75	-0.18	-	910
Nov-25 28.00	0.54	-	-	-	28.13	-0.30	-	1
Nov-25 29.00	0.92	-	-	-	27.50	-0.44	-	14
Nov-25 30.00	1.46	-	-	-	27.22	-0.60	-	5
Nov-25 31.00	2.15	-	-	-	27.05	-0.73	-	2
Nov-25 33.00	3.84	-	-	-	26.71	-0.91	-	1
Dec-25 22.00	0.02	-	-	-	31.52	-0.01	-	610
Dec-25 23.00	0.05	-	-	-	30.90	-0.03	-	120
Dec-25 24.00	0.09	-	-	-	30.29	-0.05	-	5
Dec-25 25.00	0.17	-	-	-	29.67	-0.09	-	2,623
Dec-25 26.00	0.31	-	-	-	29.05	-0.15	-	76
Dec-25 27.00	0.52	-	-	-	28.44	-0.23	-	56
Dec-25 28.00	0.81	-	-	-	27.82	-0.33	-	92
Dec-25 29.00	1.21	-	-	-	27.21	-0.45	-	76
Dec-25 30.00	1.75	-	-	-	26.92	-0.56	-	5,567
Dec-25 31.00	2.40	-	-	-	26.74	-0.67	-	35
Dec-25 32.00	3.15	-	-	-	26.56	-0.77	-	10
Dec-25 33.00	3.98	-	-	-	26.37	-0.85	-	78
Dec-25 34.00	4.87	-	-	-	26.19	-0.91	-	14
Mar-26 22.00	0.17	-	-	-	30.65	-0.06	-	725
Mar-26 23.00	0.26	-	-	-	30.01	-0.09	-	175
Mar-26 24.00	0.39	-	-	-	29.38	-0.13	-	25
Mar-26 27.00	1.05	-	-	-	27.46	-0.29	-	30
Mar-26 28.00	1.39	-	-	-	26.82	-0.36	-	66
Mar-26 29.00	1.80	-	-	-	26.18	-0.44	-	60
Mar-26 30.00	2.33	-	-	-	25.86	-0.52	-	40
Mar-26 31.00	2.93	-	-	-	25.63	-0.60	-	81
Mar-26 35.00	6.00	-	-	-	24.72	-0.86	-	1
Mar-26 36.00	6.90	-	-	-	24.49	-0.90	-	10
Jun-26 23.00	0.53	-	-	-	29.10	-0.13	-	135
Jun-26 24.00	0.70	-	-	-	28.51	-0.17	-	300
Jun-26 25.00	0.92	-	-	-	27.91	-0.22	-	50
Jun-26 27.00	1.50	-	-	-	26.73	-0.32	-	27
Jun-26 28.00	1.90	-	-	-	26.14	-0.38	-	1
Jun-26 30.00	2.85	-	-	-	25.22	-0.51	-	1
Jun-26 31.00	3.44	-	-	-	24.98	-0.57	-	82
Jun-26 32.00	4.09	-	-	-	24.74	-0.63	-	155
Jun-26 33.00	4.80	-	-	-	24.50	-0.69	-	1
Jun-26 34.00	5.54	-	-	-	24.26	-0.75	-	15
Jun-26 35.00	6.34	-	-	-	24.02	-0.79	-	1
Jun-26 36.00	7.16	-	-	-	23.78	-0.83	-	11
Sep-26 24.00	0.97	-	-	-	28.20	-0.19	-	225
Sep-26 25.00	1.21	-	-	-	27.65	-0.23	-	50
Sep-26 26.00	1.52	-	-	-	27.10	-0.28	-	27
Sep-26 27.00	1.85	-	-	-	26.56	-0.33	-	51
Sep-26 28.00	2.25	-	-	-	26.01	-0.38	-	25
Sep-26 29.00	2.68	-	-	-	25.46	-0.44	-	25
Dec-26 18.00	0.26	-	-	-	31.02	-0.05	-	2,000
Dec-26 23.00	1.01	-	-	-	28.45	-0.18	-	125
Dec-26 24.00	1.23	-	-	-	27.94	-0.22	-	475
Dec-26 25.00	1.54	-	-	-	27.43	-0.26	-	50
Dec-26 26.00	1.84	-	-	-	26.91	-0.30	-	75
Dec-26 27.00	2.22	-	-	-	26.40	-0.34	-	25
Dec-26 33.00	5.44	-	-	-	24.18	-0.64	-	25
Dec-26 34.00	6.16	-	-	-	23.89	-0.68	-	50
Dec-26 36.00	7.67	-	-	-	23.32	-0.76	-	25
Dec-26 38.00	9.30	-	-	-	22.75	-0.83	-	25
Dec-26 39.00	10.16	-	-	-	22.47	-0.86	-	50
Dec-26 40.00	11.03	-	-	-	22.18	-0.89	-	50
Mar-27 36.00	7.86	-	-	-	23.40	-0.74	-	25
Mar-27 37.00	8.66	-	-	-	23.10	-0.77	-	25
Mar-27 38.00	9.46	-	-	-	22.80	-0.81	-	25
Jun-27 24.00	1.72	-	-	-	27.54	-0.24	-	50
Jun-27 30.00	4.22	-	-	-	25.16	-0.48	-	25
Jun-27 31.00	4.76	-	-	-	24.87	-0.52	-	75
Jun-27 32.00	5.38	-	-	-	24.57	-0.56	-	50
Jun-27 33.00	6.01	-	-	-	24.28	-0.60	-	50
Jun-27 34.00	6.67	-	-	-	23.98	-0.64	-	100
Jun-27 35.00	7.39	-	-	-	23.68	-0.68	-	100
Jun-27 36.00	8.10	-	-	-	23.39	-0.72	-	125
Jun-27 37.00	8.87	-	-	-	23.09	-0.75	-	100
Jun-27 38.00	9.66	-	-	-	22.79	-0.78	-	100
Jun-27 39.00	10.46	-	-	-	22.50	-0.81	-	75
Jun-27 40.00	11.31	-	-	-	22.20	-0.84	-	100
Jun-27 41.00	12.17	-	-	-	21.90	-0.86	-	2
Sep-27 36.00	8.29	-	-	-	23.30	-0.70	-	25
Sep-27 37.00	9.02	-	-	-	22.99	-0.73	-	25
Dec-27 30.00	4.78	-	-	-	25.42	-0.47	-	75
Dec-27 31.00	5.32	-	-	-	25.15	-0.50	-	50
Dec-27 32.00	5.94	-	-	-	24.87	-0.54	-	25
Dec-27 33.00	6.56	-	-	-	24.60	-0.57	-	25
Dec-27 34.00	7.18	-	-	-	24.33	-0.61	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 34.00	0.03	-	-	-	25.14	0.04	-	192
Dec-25 31.00	0.62	-	-	-	25.31	0.32	-	25
Dec-25 32.00	0.38	-	-	-	25.13	0.22	-	438
Dec-25 33.00	0.22	-	-	-	24.94	0.14	-	438
Dec-25 34.00	0.12	-	-	-	24.76	0.09	-	901
Dec-25 35.00	0.06	-	-	-	24.58	0.05	-	25
Mar-26 34.00	0.54	-	-	-	24.86	0.21	-	25
Mar-26 35.00	0.38	-	-	-	24.64	0.16	-	25
Mar-26 36.00	0.26	-	-	-	24.41	0.12	-	25
Jun-26 33.00	1.19	-	-	-	26.12	0.32	-	25
Jun-26 34.00	0.94	-	-	-	25.88	0.27	-	25
Sep-26 32.00	2.00	-	-	-	26.95	0.41	-	25
Sep-26 33.00	1.68	-	-	-	26.70	0.37	-	25
Dec-26 29.00	3.62	-	-	-	29.09	0.56	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 27.00	0.28	-	-	-	28.75	-0.18	-	2
Mar-26 30.00	2.30	-	-	-	25.86	-0.51	-	46

	Previous Close	26.40		14/10/25
	CIE AUTOMOTIVE Close	26.00		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 27.00	-	-	-	-	15.61	-	-	1
Dec-25 19.00	7.07	-	-	-	23.06	1.00	-	24
Dec-25 28.00	0.16	-	-	-	16.42	0.17	-	1
Mar-26 29.00	0.18	-	-	-	15.70	0.14	-	10
Sep-26 28.00	0.83	-	-	-	17.20	0.33	-	1
Sep-26 29.00	0.57	-	-	-	16.96	0.25	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	0.67	-	-	-	16.02	-0.47	-	1
Jun-26 25.00	1.01	-	-	-	16.58	-0.39	-	10

	Previous Close	5.50		14/10/25
	COLONIAL Close	5.57		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	1.58	-	-	-	24.74	1.00	-	5
Dec-25 4.90	0.71	-	-	-	23.88	0.91	-	143
Dec-25 5.50	0.27	-	-	-	23.30	0.58	-	1
Dec-25 6.25	0.03	-	-	-	21.76	0.12	-	28
Dec-25 6.50	0.01	-	-	-	21.22	0.05	-	89
Jun-26 5.00	0.76	-	-	-	21.98	0.79	-	57
Jun-26 6.00	0.20	-	-	-	19.89	0.37	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 5.50	0.02	-	-	-	22.51	-0.28	-	2
Oct-25 5.75	0.19	-	-	-	22.24	-0.95	-	2
Nov-25 5.25	0.06	-	-	-	25.19	-0.22	-	2
Nov-25 5.50	0.14	-	-	-	24.90	-0.42	-	5
Nov-25 5.75	0.28	0.29	0.29	0.29	24.56	-0.64	4	4
Nov-25 6.00	0.47	-	-	-	24.20	-0.82	-	2
Dec-25 5.00	0.03	-	-	-	22.68	-0.12	-	20
Dec-25 5.25	0.08	-	-	-	22.44	-0.25	-	40
Dec-25 5.50	0.17	-	-	-	22.20	-0.42	-	31
Dec-25 5.75	0.30	-	-	-	21.74	-0.61	-	2
Mar-26 5.00	0.06	-	-	-	18.41	-0.16	-	30
Jun-26 4.90	0.12	-	-	-	16.80	-0.25	-	1
Jun-26 5.50	0.38	-	-	-	16.08	-0.57	-	2
Jun-26 5.75	0.54	-	-	-	15.40	-0.70	-	2
Sep-26 5.50	0.46	-	-	-	18.43	-0.54	-	8

	Previous Close	17.70		14/10/25
	EBRO FOODS Close	17.62		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	0.82	-	-	-	13.23	0.77	-	1
Dec-25 18.00	0.25	-	-	-	12.70	0.38	-	5
Dec-25 18.50	0.11	-	-	-	12.69	0.21	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 17.00	-	-	-	-	11.21	-	-	5
Oct-25 18.00	0.38	-	-	-	10.63	-1.00	-	1
Nov-25 17.00	0.05	-	-	-	11.23	-0.15	-	1
Dec-25 14.50	-	-	-	-	14.10	-	-	7
Dec-25 15.00	-	-	-	-	13.68	-	-	1
Dec-25 15.50	-	-	-	-	13.26	-0.01	-	1
Dec-25 16.50	0.04	-	-	-	12.43	-0.09	-	2
Dec-25 17.00	0.12	-	-	-	12.02	-0.22	-	1
Dec-25 17.50	0.27	-	-	-	11.60	-0.42	-	3
Mar-26 16.50	0.14	-	-	-	12.29	-0.17	-	3
Jun-26 16.00	0.16	-	-	-	12.38	-0.17	-	1

	Previous Close	13.57		14/10/25
	ENAGAS Close	13.73		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.00	0.73	-	-	-	19.88	1.00	-	6
Oct-25 13.50	0.25	0.34	0.35	0.22	17.90	0.85	403	406
Oct-25 14.00	0.01	0.05	0.05	0.05	16.71	0.10	1	2
Nov-25 13.00	0.84	-	-	-	18.92	0.83	-	1
Nov-25 13.50	0.44	-	-	-	16.84	0.65	-	12
Nov-25 14.00	0.18	0.14	0.14	0.14	15.63	0.38	1	1
Dec-25 10.00	3.76	-	-	-	30.81	1.00	-	5
Dec-25 11.00	2.77	-	-	-	26.81	0.99	-	4
Dec-25 12.00	1.80	-	-	-	22.80	0.95	-	2
Dec-25 12.50	1.33	-	-	-	20.80	0.89	-	6
Dec-25 13.00	0.89	-	-	-	18.79	0.80	-	45
Dec-25 13.50	0.51	-	-	-	16.79	0.63	-	436
Dec-25 14.00	0.23	0.24	0.24	0.24	15.59	0.40	1	1,543
Dec-25 14.50	0.09	-	-	-	15.07	0.20	-	100
Dec-25 15.00	0.02	-	-	-	14.54	0.07	-	45
Dec-25 15.50	-	-	-	-	14.02	0.01	-	8
Dec-25 16.00	-	-	-	-	13.50	-	-	5
Dec-25 16.50	-	-	-	-	12.98	-	-	5
Mar-26 10.00	3.76	-	-	-	23.93	1.00	-	2
Mar-26 11.50	2.28	-	-	-	20.25	0.98	-	1
Mar-26 12.50	1.34	-	-	-	17.80	0.87	-	6
Mar-26 13.50	0.57	-	-	-	15.34	0.59	-	2
Mar-26 14.00	0.31	-	-	-	14.57	0.40	-	460
Mar-26 14.50	0.16	-	-	-	14.18	0.24	-	200
Mar-26 15.00	0.07	-	-	-	13.79	0.13	-	5
Mar-26 15.50	0.03	-	-	-	13.40	0.06	-	387
Jun-26 10.50	3.26	-	-	-	21.97	0.99	-	1
Jun-26 12.00	1.84	-	-	-	19.20	0.88	-	1
Jun-26 13.00	1.06	-	-	-	17.36	0.68	-	10
Jun-26 14.00	0.50	-	-	-	15.81	0.42	-	11
Jun-26 15.50	0.11	-	-	-	14.72	0.14	-	11
Sep-26 14.00	0.51	-	-	-	15.98	0.42	-	1
Sep-26 14.50	0.34	-	-	-	15.66	0.32	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.50	-	-	-	-	20.28	-	-	1
Oct-25 13.00	-	0.06	0.06	0.06	18.30	-	5	48
Oct-25 13.50	0.01	-	-	-	16.32	-0.12	-	16
Nov-25 12.00	0.01	-	-	-	21.97	-0.03	-	10
Nov-25 13.00	0.07	0.09	0.09	0.09	17.82	-0.16	1	4
Nov-25 13.50	0.17	-	-	-	15.74	-0.35	-	12
Dec-25 10.00	-	-	-	-	26.53	-	-	29
Dec-25 10.50	-	-	-	-	24.53	-0.01	-	30
Dec-25 11.00	0.01	-	-	-	22.53	-0.02	-	68
Dec-25 11.50	0.02	-	-	-	20.52	-0.04	-	181
Dec-25 12.00	0.04	-	-	-	18.52	-0.08	-	550
Dec-25 12.50	0.08	-	-	-	16.52	-0.16	-	166
Dec-25 13.00	0.17	-	-	-	14.51	-0.31	-	185
Dec-25 13.50	0.35	0.44	0.44	0.44	12.51	-0.56	1	49
Dec-25 14.00	0.69	-	-	-	11.31	-0.82	-	1,518
Dec-25 14.50	1.13	-	-	-	10.79	-0.96	-	171
Dec-25 15.00	1.62	-	-	-	10.26	-1.00	-	1
Dec-25 15.50	2.12	-	-	-	9.74	-1.00	-	1
Dec-25 16.50	3.12	-	-	-	8.70	-1.00	-	150
Mar-26 11.00	0.04	-	-	-	19.72	-0.05	-	4
Mar-26 11.50	0.07	-	-	-	18.50	-0.09	-	10
Mar-26 12.00	0.12	-	-	-	17.27	-0.15	-	9
Mar-26 12.50	0.20	-	-	-	16.05	-0.23	-	6
Mar-26 13.00	0.33	-	-	-	14.82	-0.36	-	299
Mar-26 13.50	0.52	-	-	-	13.59	-0.52	-	374
Mar-26 14.00	0.81	-	-	-	12.82	-0.70	-	178
Mar-26 14.50	1.20	-	-	-	12.43	-0.84	-	202
Mar-26 19.00	5.61	-	-	-	8.94	-1.00	-	5
Jun-26 10.50	0.05	-	-	-	19.49	-0.05	-	1
Jun-26 11.00	0.08	-	-	-	18.57	-0.08	-	2
Jun-26 11.50	0.13	-	-	-	17.64	-0.12	-	1
Jun-26 12.00	0.20	-	-	-	16.72	-0.18	-	8
Jun-26 12.50	0.30	-	-	-	15.80	-0.26	-	52
Jun-26 13.00	0.44	-	-	-	14.88	-0.37	-	313
Jun-26 13.50	0.63	-	-	-	13.95	-0.50	-	405
Jun-26 14.00	0.91	-	-	-	13.33	-0.64	-	3
Sep-26 10.00	0.06	-	-	-	18.04	-0.06	-	2
Sep-26 12.00	0.35	-	-	-	15.03	-0.28	-	2
Sep-26 12.50	0.50	-	-	-	14.28	-0.38	-	12
Sep-26 13.00	0.70	-	-	-	13.53	-0.49	-	214
Sep-26 14.00	1.29	-	-	-	12.25	-0.74	-	1
Sep-26 15.00	2.12	-	-	-	11.60	-0.91	-	2
Sep-26 15.50	2.58	-	-	-	11.27	-0.95	-	5
Dec-26 14.00	1.55	-	-	-	11.90	-0.77	-	3
Mar-27 12.00	0.50	-	-	-	13.45	-0.35	-	1
Mar-27 14.00	1.58	-	-	-	11.67	-0.76	-	175
Dec-27 11.00	0.48	-	-	-	12.69	-0.31	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.50	0.25	-	-	-	17.90	0.85	-	1
Oct-25 14.00	0.01	-	-	-	16.71	0.10	-	1
Oct-25 14.50	-	-	-	-	16.20	-	-	1
Nov-25 13.50	0.44	-	-	-	16.84	0.64	-	7
Dec-25 12.50	1.02	-	-	-	20.80	0.79	-	50
Dec-25 13.00	0.64	-	-	-	18.79	0.65	-	52
Dec-25 13.50	0.33	-	-	-	16.79	0.46	-	10
Mar-26 13.00	0.82	-	-	-	16.57	0.64	-	5
Sep-26 13.50	0.59	0.60	0.60	0.60	16.51	0.42	1	3

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.00	-	-	-	-	18.30	-	-	3
Nov-25 13.50	0.17	0.18	0.18	0.18	15.74	-0.35	25	25
Nov-25 14.00	0.40	-	-	-	14.53	-0.63	-	10
Dec-25 10.50	-	-	-	-	24.53	-0.01	-	40
Dec-25 11.00	0.01	-	-	-	22.53	-0.02	-	5
Dec-25 13.00	0.17	-	-	-	14.51	-0.31	-	1
Dec-25 13.50	0.35	-	-	-	12.51	-0.55	-	2
Dec-25 14.50	1.13	-	-	-	10.79	-0.95	-	60
Mar-26 12.50	0.20	-	-	-	16.05	-0.23	-	25
Mar-26 13.00	0.32	-	-	-	14.82	-0.34	-	5
Jun-26 12.50	0.29	-	-	-	15.80	-0.25	-	25
Jun-26 14.50	1.21	-	-	-	12.97	-0.72	-	8

	Previous Close	2.81		14/10/25
	ENCE Close	2.79		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.09	-	-	-	21.47	0.48	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 2.70	-	-	-	-	20.50	-0.04	-	11
Dec-25 2.80	0.12	-	-	-	20.39	-0.55	-	5

	Previous Close	28.31		14/10/25
	ENDESA Close	28.84		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 25.00	3.84	-	-	-	20.86	1.00	-	2
Oct-25 26.00	2.84	-	-	-	19.70	1.00	-	3
Oct-25 27.00	1.84	-	-	-	18.53	1.00	-	6
Oct-25 28.00	0.85	0.91	0.91	0.63	17.36	0.97	15	35
Oct-25 29.00	0.10	-	-	-	16.20	0.36	-	5
Nov-25 27.00	2.03	-	-	-	19.66	0.86	-	1
Nov-25 29.00	0.60	0.54	0.54	0.54	17.33	0.49	5	15
Nov-25 30.00	0.22	0.19	0.19	0.19	16.21	0.25	5	5
Dec-25 19.00	9.91	-	-	-	27.03	1.00	-	2
Dec-25 25.00	3.98	-	-	-	21.00	0.95	-	3
Dec-25 26.00	3.05	-	-	-	20.00	0.90	-	5
Dec-25 27.00	2.18	-	-	-	18.99	0.82	-	57
Dec-25 28.00	1.42	-	-	-	17.98	0.68	-	12
Dec-25 29.00	0.81	-	-	-	17.02	0.50	-	3
Mar-26 26.00	3.18	-	-	-	19.19	0.85	-	100
Mar-26 27.00	2.38	-	-	-	18.46	0.75	-	14
Mar-26 28.00	1.68	-	-	-	17.73	0.63	-	27
Mar-26 29.00	1.12	-	-	-	17.04	0.50	-	10
Mar-26 30.00	0.69	-	-	-	16.54	0.36	-	1
Mar-26 31.00	0.39	0.42	0.42	0.42	16.05	0.24	5	5
Jun-26 23.00	6.03	-	-	-	22.29	0.94	-	67
Jun-26 25.00	4.26	-	-	-	20.72	0.84	-	3
Jun-26 26.00	3.46	-	-	-	19.93	0.77	-	20
Jun-26 27.00	2.72	-	-	-	19.15	0.69	-	10
Jun-26 28.00	2.08	-	-	-	18.36	0.60	-	1
Jun-26 29.00	1.52	-	-	-	17.63	0.50	-	4
Jun-26 30.00	1.09	-	-	-	17.19	0.41	-	1
Jun-26 32.00	0.48	-	-	-	16.31	0.23	-	1
Sep-26 23.00	6.07	-	-	-	22.85	0.92	-	1
Sep-26 24.00	5.18	-	-	-	22.10	0.88	-	1
Sep-26 27.00	2.87	-	-	-	19.84	0.68	-	80
Dec-26 24.00	5.31	-	-	-	22.97	0.84	-	4
Dec-26 25.00	4.53	-	-	-	22.21	0.78	-	5
Jun-27 25.00	4.79	-	-	-	22.91	0.75	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 25.00	-	-	-	-	20.55	-	-	1
Oct-25 26.00	-	-	-	-	19.39	-	-	4
Oct-25 27.00	-	0.03	0.03	0.03	18.22	-	1	1
Oct-25 28.00	-	-	-	-	17.05	-0.03	-	1
Nov-25 26.00	0.04	-	-	-	19.80	-0.05	-	1
Nov-25 28.00	0.29	-	-	-	17.46	-0.28	-	5
Nov-25 29.00	0.67	-	-	-	16.30	-0.52	-	2
Nov-25 30.00	1.30	1.30	1.30	1.30	15.18	-0.78	1	1
Dec-25 16.00	-	-	-	-	29.69	-	-	2
Dec-25 18.00	-	-	-	-	27.68	-	-	1
Dec-25 20.00	-	-	-	-	25.67	-	-	60
Dec-25 21.00	-	-	-	-	24.66	-	-	10
Dec-25 22.00	-	-	-	-	23.66	-	-	1
Dec-25 24.00	0.02	-	-	-	21.65	-0.02	-	211
Dec-25 25.00	0.05	-	-	-	20.64	-0.04	-	1
Dec-25 26.00	0.11	-	-	-	19.64	-0.09	-	1
Dec-25 27.00	0.23	-	-	-	18.63	-0.18	-	11
Dec-25 28.00	0.47	0.44	0.44	0.44	17.62	-0.32	5	5
Mar-26 16.00	-	-	-	-	25.60	-	-	1
Mar-26 16.50	-	-	-	-	25.24	-	-	150
Mar-26 17.00	-	-	-	-	24.87	-	-	148
Mar-26 18.00	-	-	-	-	24.14	-	-	1
Mar-26 20.00	0.01	-	-	-	22.69	-0.01	-	1
Mar-26 24.00	0.15	-	-	-	19.77	-0.08	-	24
Mar-26 25.00	0.25	-	-	-	19.05	-0.13	-	9
Mar-26 27.00	0.66	-	-	-	17.59	-0.30	-	6
Jun-26 23.00	0.20	-	-	-	20.53	-0.08	-	4
Jun-26 24.00	0.30	-	-	-	19.74	-0.12	-	4
Sep-26 25.00	0.74	-	-	-	18.32	-0.24	-	4
Dec-26 19.00	0.15	-	-	-	23.50	-0.05	-	15
Dec-26 26.00	1.23	-	-	-	18.16	-0.32	-	18
Jun-27 15.50	0.08	-	-	-	24.77	-0.02	-	5
Dec-27 17.50	0.29	-	-	-	22.22	-0.07	-	1
Dec-27 25.00	1.65	-	-	-	17.11	-0.33	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	5.93	-	-	-	23.01	0.99	-	20
Dec-25 29.00	0.81	-	-	-	17.02	0.50	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	0.11	-	-	-	19.64	-0.09	-	20
Dec-25 27.00	0.24	-	-	-	18.63	-0.18	-	20
Jun-26 22.00	0.13	-	-	-	21.32	-0.06	-	1

	Previous Close	11.26		14/10/25
	FCC Close	11.34		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.65	-	-	-	31.20	0.65	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 10.50	-	-	-	-	33.07	-	-	4
Oct-25 11.50	0.22	-	-	-	30.66	-0.69	-	2
Nov-25 10.00	0.04	-	-	-	29.31	-0.08	-	1
Dec-25 10.00	0.09	-	-	-	27.82	-0.13	-	2
Dec-25 11.00	0.33	-	-	-	26.12	-0.36	-	4
Sep-26 11.00	1.00	-	-	-	22.33	-0.48	-	12
Mar-27 9.50	0.61	-	-	-	25.02	-0.27	-	257
Mar-27 10.00	0.80	-	-	-	24.86	-0.33	-	250
Mar-27 10.50	1.03	-	-	-	24.70	-0.39	-	482
Mar-27 11.00	1.29	-	-	-	24.54	-0.46	-	224
Jun-27 12.00	1.99	-	-	-	24.63	-0.56	-	417
Sep-27 11.00	1.78	-	-	-	25.53	-0.50	-	226

	Previous Close	14.64		14/10/25
	FCC INM Close	14.73		14/10/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.29	-	-	-	30.25	-0.17	-	205

	Previous Close	51.86		14/10/25
	FERROVIAL Close	52.26		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 46.00	6.27	-	-	-	24.47	1.00	-	1
Oct-25 47.00	5.27	-	-	-	23.91	1.00	-	1
Oct-25 49.00	3.27	-	-	-	22.79	1.00	-	1
Oct-25 50.00	2.27	-	-	-	22.23	0.99	-	3
Oct-25 52.00	0.55	0.55	0.55	0.55	21.11	0.61	2	8
Nov-25 48.00	4.41	-	-	-	21.35	0.93	-	1
Nov-25 52.00	1.32	-	-	-	19.05	0.54	-	1
Nov-25 54.00	0.53	-	-	-	18.78	0.28	-	2,850
Dec-25 45.00	7.35	-	-	-	23.29	0.97	-	10
Dec-25 48.00	4.59	-	-	-	21.71	0.85	-	2
Dec-25 52.00	1.76	-	-	-	19.59	0.53	-	1
Dec-25 54.00	0.94	-	-	-	19.33	0.34	-	25
Mar-26 41.00	11.39	-	-	-	23.44	0.96	-	1
Mar-26 44.00	8.63	-	-	-	22.29	0.90	-	1
Mar-26 45.00	7.77	-	-	-	21.91	0.87	-	25
Mar-26 47.00	6.13	-	-	-	21.14	0.80	-	2,500
Jun-26 45.00	8.29	-	-	-	21.91	0.83	-	1
Jun-26 50.00	4.67	-	-	-	20.15	0.64	-	5
Jun-26 52.00	3.49	-	-	-	19.45	0.55	-	3,000
Sep-26 52.00	4.17	3.90	3.90	3.90	19.83	0.56	6	6
Sep-26 60.00	1.32	-	-	-	18.66	0.26	-	1
Dec-26 52.00	4.69	-	-	-	20.25	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 41.00	-	-	-	-	27.36	-	-	3
Oct-25 49.00	-	-	-	-	22.87	-	-	15
Oct-25 52.00	0.28	-	-	-	21.19	-0.39	-	1
Oct-25 54.00	1.75	-	-	-	20.92	-0.96	-	1
Nov-25 47.00	0.13	-	-	-	22.01	-0.07	-	10
Nov-25 48.00	0.22	0.28	0.28	0.28	21.44	-0.12	25	25
Nov-25 54.00	2.58	-	-	-	18.87	-0.73	-	1
Dec-25 29.00	-	-	-	-	31.61	-	-	25
Dec-25 31.00	-	-	-	-	30.56	-	-	25
Dec-25 32.00	-	-	-	-	30.03	-	-	25
Dec-25 33.00	-	-	-	-	29.50	-	-	25
Dec-25 34.00	-	-	-	-	28.97	-	-	25
Dec-25 35.00	-	-	-	-	28.44	-	-	25
Dec-25 36.00	-	-	-	-	27.91	-	-	26
Dec-25 37.00	-	-	-	-	27.38	-	-	75
Dec-25 38.00	-	-	-	-	26.85	-	-	25
Dec-25 39.00	0.01	-	-	-	26.32	-	-	30
Dec-25 40.00	0.01	-	-	-	25.79	-0.01	-	1
Dec-25 42.00	0.04	-	-	-	24.73	-0.02	-	1
Dec-25 45.00	0.15	-	-	-	23.14	-0.06	-	25
Dec-25 47.00	0.34	-	-	-	22.08	-0.13	-	2
Dec-25 50.00	0.96	-	-	-	20.50	-0.31	-	9
Dec-25 52.00	1.72	-	-	-	19.44	-0.49	-	3
Mar-26 30.00	-	-	-	-	27.17	-	-	25
Mar-26 31.00	-	-	-	-	26.79	-	-	25
Mar-26 32.00	-	-	-	-	26.40	-	-	25
Mar-26 33.00	0.01	-	-	-	26.02	-	-	25
Mar-26 35.00	0.02	-	-	-	25.26	-0.01	-	1,500
Mar-26 36.00	0.03	-	-	-	24.87	-0.01	-	73
Mar-26 38.00	0.06	-	-	-	24.11	-0.02	-	2
Mar-26 39.00	0.08	-	-	-	23.72	-0.03	-	25
Mar-26 43.00	0.30	-	-	-	22.19	-0.08	-	5
Mar-26 44.00	0.38	-	-	-	21.81	-0.10	-	15
Mar-26 45.00	0.51	-	-	-	21.43	-0.13	-	10
Mar-26 47.00	0.85	-	-	-	20.66	-0.20	-	1,500
Mar-26 50.00	1.64	-	-	-	19.51	-0.35	-	1
Sep-26 52.00	3.54	3.90	3.90	3.90	18.60	-0.45	6	6
Mar-27 45.00	2.00	-	-	-	21.06	-0.23	-	25
Dec-27 35.00	0.76	-	-	-	22.82	-0.08	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	13.00	-	-	-	26.47	0.99	-	25
Dec-25 43.00	9.07	-	-	-	24.35	0.97	-	25
Dec-25 45.00	7.17	-	-	-	23.29	0.93	-	25
Mar-26 40.00	12.32	-	-	-	23.82	0.95	-	25
Mar-26 45.00	7.77	-	-	-	21.91	0.86	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	0.23	-	-	-	22.61	-0.09	-	25

	Previous Close	23.34		14/10/25
	FLUIDRA Close	23.66		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.54	-	-	-	22.22	0.27	-	23
Mar-26 27.00	0.35	-	-	-	22.18	0.20	-	20
Mar-26 28.00	0.22	-	-	-	22.14	0.13	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.00	1.12	-	-	-	22.32	-0.41	-	13
Sep-26 23.00	1.90	-	-	-	23.79	-0.43	-	13

	Previous Close	12.16		14/10/25
	GRIFOLS Close	12.06		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.50	0.01	-	-	-	28.91	0.09	-	9
Oct-25 13.00	-	-	-	-	28.16	-	-	22
Oct-25 13.50	-	-	-	-	27.41	-	-	2
Oct-25 14.50	-	-	-	-	25.92	-	-	1
Oct-25 15.00	-	-	-	-	25.17	-	-	7
Nov-25 12.00	0.59	-	-	-	34.98	0.55	-	5
Nov-25 12.50	0.36	-	-	-	34.14	0.40	-	19
Nov-25 13.00	0.20	-	-	-	33.42	0.27	-	2
Nov-25 13.50	0.10	-	-	-	32.70	0.16	-	3
Dec-25 8.00	4.11	-	-	-	50.98	0.98	-	4
Dec-25 8.50	3.63	-	-	-	49.17	0.96	-	25
Dec-25 8.75	3.39	-	-	-	48.26	0.95	-	5
Dec-25 9.00	3.15	-	-	-	47.36	0.94	-	27
Dec-25 9.25	2.92	-	-	-	46.45	0.93	-	25
Dec-25 9.50	2.70	-	-	-	45.54	0.91	-	25
Dec-25 9.75	2.47	-	-	-	44.64	0.89	-	1
Dec-25 10.00	2.26	-	-	-	43.73	0.87	-	105
Dec-25 11.00	1.45	-	-	-	40.11	0.74	-	84
Dec-25 11.50	1.10	-	-	-	38.30	0.65	-	30
Dec-25 12.00	0.80	-	-	-	36.49	0.55	-	67
Dec-25 12.50	0.56	-	-	-	35.67	0.44	-	78
Dec-25 13.00	0.38	-	-	-	34.98	0.34	-	8
Dec-25 13.50	0.25	-	-	-	34.29	0.25	-	119
Dec-25 14.00	0.15	-	-	-	33.60	0.17	-	50
Dec-25 14.50	0.09	-	-	-	32.91	0.11	-	41
Dec-25 15.00	0.05	-	-	-	32.22	0.07	-	15
Dec-25 16.50	-	-	-	-	30.14	0.01	-	3
Dec-25 17.50	-	-	-	-	28.76	-	-	5
Dec-25 20.00	-	-	-	-	25.31	-	-	2
Mar-26 8.00	4.20	-	-	-	42.20	0.95	-	36
Mar-26 8.50	3.74	-	-	-	40.95	0.93	-	27
Mar-26 8.75	3.52	-	-	-	40.32	0.91	-	25
Mar-26 9.50	2.87	-	-	-	38.43	0.86	-	3
Mar-26 10.50	2.07	-	-	-	35.91	0.77	-	4
Mar-26 11.00	1.72	-	-	-	34.65	0.71	-	3
Mar-26 11.50	1.39	-	-	-	33.40	0.64	-	75
Mar-26 12.00	1.09	-	-	-	32.14	0.57	-	100
Mar-26 12.50	0.86	-	-	-	31.53	0.49	-	100
Mar-26 13.00	0.66	-	-	-	31.01	0.41	-	88
Mar-26 13.50	0.48	-	-	-	30.48	0.34	-	1
Mar-26 14.00	0.36	-	-	-	29.96	0.27	-	29
Mar-26 15.00	0.17	-	-	-	28.91	0.15	-	85
Mar-26 15.50	0.12	-	-	-	28.38	0.11	-	1
Jun-26 8.50	3.85	-	-	-	38.90	0.91	-	10
Jun-26 9.50	3.02	-	-	-	36.83	0.84	-	3
Jun-26 9.75	2.83	-	-	-	36.31	0.82	-	2
Jun-26 10.00	2.63	-	-	-	35.79	0.80	-	2
Jun-26 10.50	2.27	-	-	-	34.75	0.75	-	28
Jun-26 11.00	1.92	-	-	-	33.72	0.70	-	20
Jun-26 12.50	1.09	-	-	-	31.17	0.51	-	1
Jun-26 13.00	0.88	-	-	-	30.77	0.45	-	5
Jun-26 14.50	0.43	-	-	-	29.57	0.27	-	25
Jun-26 15.00	0.34	-	-	-	29.17	0.23	-	25
Sep-26 12.50	1.29	-	-	-	32.25	0.52	-	25
Dec-26 6.00	6.18	-	-	-	43.37	0.98	-	10
Dec-26 11.50	1.98	-	-	-	34.24	0.63	-	20
Dec-26 13.50	1.14	-	-	-	32.80	0.44	-	25
Dec-26 14.00	0.99	-	-	-	32.62	0.40	-	25
Dec-26 14.50	0.85	-	-	-	32.44	0.36	-	25
Dec-26 15.00	0.74	-	-	-	32.26	0.32	-	25
Dec-26 17.00	0.38	-	-	-	31.54	0.20	-	25
Dec-26 17.50	0.32	-	-	-	31.36	0.17	-	25
Mar-27 9.25	3.56	-	-	-	37.91	0.80	-	10
Dec-27 8.75	4.14	-	-	-	38.60	0.81	-	15
Dec-28 15.50	1.50	-	-	-	32.26	0.43	-	3
Dec-28 16.50	1.31	-	-	-	32.09	0.39	-	2
Dec-28 17.50	1.12	-	-	-	31.93	0.35	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 11.50	0.01	-	-	-	31.03	-0.04	-	1,775
Oct-25 12.00	0.10	0.15	0.15	0.15	29.22	-0.42	2	87
Oct-25 12.50	0.46	-	-	-	28.36	-0.92	-	8
Oct-25 13.00	0.95	-	-	-	27.61	-1.00	-	12
Nov-25 9.75	0.04	-	-	-	43.22	-0.05	-	1
Nov-25 11.00	0.19	-	-	-	38.62	-0.21	-	12
Nov-25 11.50	0.32	-	-	-	36.78	-0.32	-	13
Nov-25 12.00	0.51	0.52	0.52	0.52	34.94	-0.46	2	20
Nov-25 12.50	0.78	-	-	-	34.10	-0.60	-	20
Nov-25 13.00	1.13	-	-	-	33.38	-0.74	-	2
Nov-25 13.50	1.53	-	-	-	32.66	-0.85	-	5
Dec-25 5.75	-	-	-	-	58.50	-	-	201
Dec-25 6.00	-	-	-	-	57.59	-	-	15
Dec-25 6.25	-	-	-	-	56.69	-	-	105
Dec-25 6.50	-	-	-	-	55.78	-	-	175
Dec-25 6.75	-	-	-	-	54.88	-	-	27
Dec-25 7.00	0.01	-	-	-	53.97	-0.01	-	22
Dec-25 7.25	0.01	-	-	-	53.07	-0.01	-	39
Dec-25 7.50	0.01	-	-	-	52.16	-0.01	-	46
Dec-25 7.75	0.02	-	-	-	51.25	-0.02	-	60
Dec-25 8.00	0.02	-	-	-	50.35	-0.02	-	367
Dec-25 8.25	0.03	-	-	-	49.44	-0.03	-	4
Dec-25 8.50	0.04	-	-	-	48.54	-0.03	-	2,646
Dec-25 8.75	0.05	-	-	-	47.63	-0.05	-	5
Dec-25 9.00	0.06	-	-	-	46.73	-0.06	-	102
Dec-25 9.25	0.08	-	-	-	45.82	-0.07	-	61
Dec-25 9.50	0.10	-	-	-	44.91	-0.09	-	50
Dec-25 9.75	0.13	-	-	-	44.01	-0.11	-	2
Dec-25 10.00	0.16	-	-	-	43.10	-0.13	-	869
Dec-25 10.50	0.24	-	-	-	41.29	-0.19	-	15
Dec-25 11.00	0.35	-	-	-	39.48	-0.26	-	10
Dec-25 11.50	0.49	-	-	-	37.67	-0.35	-	165
Dec-25 12.00	0.69	-	-	-	35.86	-0.45	-	32
Dec-25 12.50	0.95	-	-	-	35.04	-0.56	-	60
Dec-25 13.00	1.27	-	-	-	34.35	-0.67	-	16
Dec-25 23.00	10.95	-	-	-	20.53	-1.00	-	2
Mar-26 5.75	0.01	-	-	-	47.57	-0.01	-	21
Mar-26 6.00	0.01	-	-	-	46.95	-0.01	-	21
Mar-26 7.00	0.03	-	-	-	44.43	-0.02	-	1
Mar-26 7.25	0.04	-	-	-	43.80	-0.03	-	25
Mar-26 7.50	0.05	-	-	-	43.17	-0.03	-	33
Mar-26 7.75	0.06	-	-	-	42.54	-0.04	-	25
Mar-26 8.00	0.08	-	-	-	41.91	-0.05	-	25
Mar-26 8.25	0.09	-	-	-	41.28	-0.06	-	300
Mar-26 8.50	0.12	-	-	-	40.66	-0.07	-	911
Mar-26 9.00	0.16	-	-	-	39.40	-0.10	-	301
Mar-26 9.25	0.20	-	-	-	38.77	-0.12	-	535
Mar-26 9.50	0.23	-	-	-	38.14	-0.14	-	1
Mar-26 9.75	0.27	-	-	-	37.51	-0.15	-	82
Mar-26 10.00	0.32	-	-	-	36.88	-0.18	-	25
Mar-26 10.50	0.43	-	-	-	35.62	-0.23	-	10
Mar-26 11.00	0.57	-	-	-	34.36	-0.29	-	80
Mar-26 11.50	0.74	-	-	-	33.11	-0.36	-	6
Mar-26 12.00	0.93	-	-	-	31.85	-0.44	-	10
Mar-26 12.50	1.20	-	-	-	31.24	-0.52	-	1
Mar-26 18.50	6.45	-	-	-	24.94	-1.00	-	1
Jun-26 5.75	0.03	-	-	-	44.87	-0.01	-	20
Jun-26 6.25	0.04	-	-	-	43.83	-0.02	-	5
Jun-26 8.00	0.17	-	-	-	40.20	-0.08	-	10
Jun-26 8.25	0.20	-	-	-	39.68	-0.09	-	299
Jun-26 9.25	0.36	-	-	-	37.61	-0.16	-	273
Jun-26 9.50	0.41	-	-	-	37.09	-0.18	-	23
Jun-26 10.00	0.52	-	-	-	36.05	-0.22	-	1
Jun-26 10.50	0.66	-	-	-	35.01	-0.27	-	597
Jun-26 11.00	0.82	-	-	-	33.98	-0.32	-	90
Jun-26 12.00	1.22	-	-	-	31.90	-0.44	-	25
Jun-26 12.50	1.49	-	-	-	31.43	-0.50	-	1
Jun-26 17.00	4.99	-	-	-	27.82	-0.93	-	5
Jun-26 20.00	7.95	-	-	-	25.42	-1.00	-	1
Jun-26 21.00	8.95	-	-	-	24.62	-1.00	-	9
Sep-26 7.75	0.25	-	-	-	40.28	-0.10	-	1
Sep-26 9.50	0.59	-	-	-	37.13	-0.21	-	2
Sep-26 12.00	1.51	-	-	-	32.64	-0.44	-	1
Dec-26 6.00	0.13	-	-	-	44.24	-0.05	-	25
Dec-26 8.50	0.52	-	-	-	40.09	-0.16	-	750
Dec-26 10.00	0.94	-	-	-	37.60	-0.26	-	1,000
Jun-27 6.00	0.25	-	-	-	44.53	-0.07	-	20
Jun-27 12.00	2.13	-	-	-	35.57	-0.41	-	206
Jun-27 12.50	2.43	-	-	-	35.38	-0.45	-	397
Jun-27 13.00	2.72	-	-	-	35.25	-0.48	-	195
Dec-27 8.25	0.95	-	-	-	41.31	-0.18	-	1
Dec-27 8.75	1.13	-	-	-	40.63	-0.21	-	3
Jun-28 6.00	0.49	-	-	-	43.57	-0.09	-	25
Jun-28 8.25	1.12	-	-	-	40.71	-0.19	-	2
Dec-28 6.50	0.70	-	-	-	41.50	-0.12	-	25
Dec-28 7.00	0.83	-	-	-	40.91	-0.14	-	1
Dec-28 8.00	1.15	-	-	-	39.72	-0.18	-	4
Jun-29 8.50	1.38	-	-	-	37.77	-0.21	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	1.10	-	-	-	38.30	0.65	-	30
Jun-26 11.50	1.55	-	-	-	32.68	0.61	-	55
Dec-26 11.50	1.96	-	-	-	34.24	0.61	-	65
Jun-27 11.50	2.26	-	-	-	34.65	0.60	-	50
Dec-27 11.50	2.50	-	-	-	34.87	0.60	-	30
Jun-28 11.50	2.67	-	-	-	34.45	0.60	-	60

	Previous Close	4.71		14/10/25
	IAG Close	4.68		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.90	0.78	-	-	-	35.16	1.00	-	1
Oct-25 4.40	0.28	-	-	-	32.74	0.98	-	12
Oct-25 4.50	0.19	-	-	-	32.26	0.92	-	13
Oct-25 4.60	0.11	0.06	0.06	0.06	31.77	0.74	1	25
Oct-25 4.80	0.01	-	-	-	31.30	0.20	-	20
Nov-25 3.90	0.80	-	-	-	33.72	0.96	-	1
Nov-25 4.40	0.36	0.36	0.36	0.36	31.16	0.75	6	106
Nov-25 4.50	0.29	-	-	-	30.65	0.68	-	41
Nov-25 4.60	0.23	-	-	-	30.14	0.60	-	20
Nov-25 4.70	0.18	-	-	-	29.70	0.51	-	21
Nov-25 4.80	0.13	-	-	-	29.63	0.43	-	5
Dec-25 0.95	3.74	-	-	-	49.83	1.00	-	1
Dec-25 1.30	3.39	-	-	-	48.09	1.00	-	2
Dec-25 2.50	2.19	-	-	-	42.11	1.00	-	1
Dec-25 2.90	1.79	-	-	-	40.11	1.00	-	10
Dec-25 3.00	1.69	-	-	-	39.62	1.00	-	217
Dec-25 3.10	1.59	-	-	-	39.12	1.00	-	22
Dec-25 3.30	1.39	-	-	-	38.12	0.99	-	6
Dec-25 3.40	1.29	-	-	-	37.62	0.99	-	55
Dec-25 3.50	1.20	-	-	-	37.12	0.98	-	4
Dec-25 3.60	1.10	-	-	-	36.63	0.97	-	25
Dec-25 3.80	0.91	-	-	-	35.63	0.94	-	25
Dec-25 3.90	0.82	-	-	-	35.13	0.92	-	6
Dec-25 4.00	0.73	-	-	-	34.63	0.89	-	10
Dec-25 4.10	0.64	-	-	-	34.13	0.85	-	8
Dec-25 4.20	0.56	-	-	-	33.64	0.81	-	15
Dec-25 4.30	0.48	-	-	-	33.14	0.76	-	7
Dec-25 4.40	0.41	-	-	-	32.64	0.71	-	56
Dec-25 4.50	0.35	-	-	-	32.14	0.65	-	33
Dec-25 4.60	0.29	-	-	-	31.64	0.58	-	35
Dec-25 4.70	0.24	0.19	0.19	0.19	31.21	0.52	2	13
Dec-25 4.80	0.19	-	-	-	31.08	0.45	-	10
Dec-25 5.00	0.12	-	-	-	30.82	0.33	-	504
Mar-26 2.90	1.79	-	-	-	39.61	0.99	-	4
Mar-26 3.00	1.70	-	-	-	39.19	0.98	-	4
Mar-26 3.10	1.60	-	-	-	38.76	0.97	-	3
Mar-26 3.50	1.23	-	-	-	37.05	0.91	-	2
Mar-26 3.90	0.90	-	-	-	35.34	0.82	-	2
Mar-26 4.00	0.83	-	-	-	34.92	0.79	-	2
Mar-26 4.20	0.68	-	-	-	34.06	0.73	-	1
Mar-26 4.30	0.62	-	-	-	33.64	0.69	-	4
Mar-26 4.40	0.55	-	-	-	33.21	0.65	-	6
Mar-26 4.50	0.49	-	-	-	32.78	0.62	-	200
Mar-26 4.70	0.38	-	-	-	31.97	0.54	-	1
Jun-26 2.20	2.49	-	-	-	40.71	1.00	-	25
Jun-26 3.00	1.73	-	-	-	38.09	0.94	-	1
Jun-26 3.80	1.06	-	-	-	35.47	0.81	-	4
Jun-26 4.00	0.92	-	-	-	34.82	0.76	-	2
Jun-26 4.10	0.85	-	-	-	34.49	0.73	-	5
Jun-26 4.20	0.79	-	-	-	34.16	0.71	-	10
Jun-26 4.30	0.72	-	-	-	33.83	0.68	-	4
Jun-26 4.40	0.67	-	-	-	33.51	0.65	-	2
Jun-26 4.50	0.61	-	-	-	33.18	0.62	-	50
Jun-26 4.70	0.50	-	-	-	32.55	0.56	-	1
Sep-26 2.30	2.39	-	-	-	39.34	0.99	-	1
Sep-26 2.60	2.10	-	-	-	38.59	0.97	-	10
Sep-26 3.00	1.74	-	-	-	37.59	0.93	-	1
Sep-26 3.80	1.10	-	-	-	35.60	0.79	-	5
Sep-26 4.00	0.97	-	-	-	35.10	0.74	-	5
Sep-26 4.40	0.73	-	-	-	34.11	0.64	-	4
Sep-26 4.50	0.68	-	-	-	33.86	0.62	-	4
Sep-26 4.70	0.58	-	-	-	33.37	0.56	-	11
Sep-26 4.90	0.49	-	-	-	32.98	0.51	-	10
Dec-26 2.90	1.83	-	-	-	36.83	0.94	-	2
Dec-26 3.00	1.75	-	-	-	36.62	0.92	-	14
Dec-26 3.50	1.35	-	-	-	35.59	0.84	-	1
Dec-26 4.50	0.73	-	-	-	33.53	0.62	-	1
Dec-26 5.00	0.50	-	-	-	32.45	0.49	-	1,000
Jun-27 2.00	2.69	-	-	-	36.27	1.00	-	2
Jun-27 2.20	2.49	-	-	-	35.96	0.99	-	25
Jun-27 2.30	2.39	-	-	-	35.80	0.99	-	25
Jun-27 2.40	2.30	-	-	-	35.65	0.98	-	25
Dec-27 2.00	2.69	-	-	-	35.28	1.00	-	25
Dec-27 2.10	2.59	-	-	-	35.15	1.00	-	25
Dec-27 2.20	2.49	-	-	-	35.02	1.00	-	25
Dec-27 2.30	2.39	-	-	-	34.89	0.99	-	25
Dec-27 2.40	2.30	-	-	-	34.77	0.98	-	25
Dec-27 3.70	1.31	-	-	-	33.10	0.77	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.90	-	-	-	-	35.03	-	-	1
Oct-25 4.10	-	-	-	-	34.06	-	-	5
Oct-25 4.20	-	-	-	-	33.58	-	-	60
Oct-25 4.40	-	0.04	0.04	0.04	32.61	-0.02	2	120
Oct-25 4.50	0.01	-	-	-	32.13	-0.08	-	10
Oct-25 4.60	0.02	-	-	-	31.64	-0.26	-	10
Nov-25 3.90	0.01	-	-	-	33.30	-0.04	-	1
Nov-25 4.20	0.03	-	-	-	31.77	-0.13	-	15
Nov-25 4.30	0.05	-	-	-	31.25	-0.18	-	1
Nov-25 4.40	0.07	-	-	-	30.74	-0.24	-	2
Nov-25 4.50	0.10	-	-	-	30.23	-0.32	-	10
Nov-25 4.60	0.14	-	-	-	29.72	-0.40	-	2
Nov-25 4.70	0.18	-	-	-	29.28	-0.49	-	10
Nov-25 4.80	0.24	-	-	-	29.21	-0.58	-	10
Dec-25 1.70	-	-	-	-	45.38	-	-	64
Dec-25 1.80	-	-	-	-	44.88	-	-	53
Dec-25 2.00	-	-	-	-	43.89	-	-	75
Dec-25 2.20	-	-	-	-	42.89	-	-	40
Dec-25 2.70	-	-	-	-	40.40	-	-	500
Dec-25 3.00	-	-	-	-	38.91	-	-	170
Dec-25 3.10	-	-	-	-	38.41	-	-	2
Dec-25 3.30	-	-	-	-	37.41	-0.01	-	215
Dec-25 3.40	-	-	-	-	36.91	-0.02	-	133
Dec-25 3.50	0.01	-	-	-	36.41	-0.03	-	149
Dec-25 3.60	0.01	-	-	-	35.92	-0.04	-	112
Dec-25 3.70	0.02	-	-	-	35.42	-0.05	-	31
Dec-25 3.80	0.02	-	-	-	34.92	-0.07	-	90
Dec-25 3.90	0.03	-	-	-	34.42	-0.10	-	35
Dec-25 4.00	0.05	-	-	-	33.92	-0.13	-	139
Dec-25 4.10	0.06	-	-	-	33.42	-0.16	-	20
Dec-25 4.20	0.08	-	-	-	32.93	-0.21	-	238
Dec-25 4.30	0.11	-	-	-	32.43	-0.26	-	45
Dec-25 4.40	0.14	-	-	-	31.93	-0.31	-	118
Dec-25 4.50	0.17	-	-	-	31.43	-0.37	-	8
Dec-25 4.60	0.21	-	-	-	30.93	-0.43	-	2
Dec-25 4.70	0.26	-	-	-	30.50	-0.50	-	10
Dec-25 4.80	0.32	-	-	-	30.37	-0.57	-	2
Dec-25 5.00	0.45	-	-	-	30.11	-0.69	-	5
Dec-25 5.25	0.65	-	-	-	29.79	-0.81	-	2
Mar-26 2.00	-	-	-	-	42.79	-	-	60
Mar-26 2.10	-	-	-	-	42.36	-	-	4
Mar-26 2.30	-	-	-	-	41.51	-	-	30
Mar-26 2.90	0.01	-	-	-	38.94	-0.02	-	2
Mar-26 3.00	0.01	-	-	-	38.52	-0.03	-	23
Mar-26 3.10	0.02	-	-	-	38.09	-0.04	-	53
Mar-26 3.30	0.03	-	-	-	37.24	-0.06	-	50
Mar-26 3.40	0.04	-	-	-	36.81	-0.07	-	20
Mar-26 3.50	0.05	-	-	-	36.38	-0.09	-	41
Mar-26 3.80	0.10	-	-	-	35.10	-0.15	-	11
Mar-26 3.90	0.12	-	-	-	34.67	-0.18	-	7
Mar-26 4.00	0.14	-	-	-	34.25	-0.21	-	2
Mar-26 4.10	0.16	-	-	-	33.82	-0.24	-	4
Mar-26 4.20	0.19	-	-	-	33.39	-0.27	-	2
Mar-26 4.30	0.23	-	-	-	32.97	-0.31	-	4
Mar-26 4.40	0.26	-	-	-	32.54	-0.35	-	2
Mar-26 4.70	0.39	-	-	-	31.30	-0.47	-	1
Jun-26 2.70	0.02	-	-	-	37.43	-0.03	-	10
Jun-26 2.80	0.02	-	-	-	37.11	-0.03	-	50
Jun-26 2.90	0.03	-	-	-	36.78	-0.04	-	5
Jun-26 3.20	0.05	-	-	-	35.80	-0.07	-	40
Jun-26 3.30	0.06	-	-	-	35.47	-0.09	-	40
Jun-26 3.40	0.08	-	-	-	35.14	-0.10	-	50
Jun-26 3.80	0.15	-	-	-	33.83	-0.19	-	24
Jun-26 4.00	0.20	-	-	-	33.18	-0.23	-	1
Jun-26 4.10	0.23	-	-	-	32.85	-0.26	-	125
Jun-26 4.20	0.27	-	-	-	32.52	-0.29	-	4
Jun-26 4.30	0.30	-	-	-	32.19	-0.32	-	4
Jun-26 4.70	0.48	-	-	-	30.91	-0.45	-	1
Jun-26 5.25	0.81	-	-	-	29.81	-0.64	-	2
Sep-26 2.50	0.02	-	-	-	37.47	-0.03	-	65
Sep-26 3.20	0.09	-	-	-	35.72	-0.11	-	50
Sep-26 3.30	0.11	-	-	-	35.48	-0.12	-	15
Sep-26 3.50	0.15	-	-	-	34.98	-0.16	-	15
Sep-26 4.00	0.29	-	-	-	33.73	-0.27	-	1
Sep-26 4.50	0.50	-	-	-	32.49	-0.40	-	1
Sep-26 4.70	0.60	-	-	-	32.00	-0.46	-	1
Sep-26 5.00	0.77	-	-	-	31.42	-0.54	-	1
Dec-26 2.60	0.04	-	-	-	36.34	-0.05	-	4
Dec-26 2.80	0.06	-	-	-	35.93	-0.07	-	20
Dec-26 2.90	0.07	-	-	-	35.72	-0.08	-	20
Dec-26 3.30	0.14	-	-	-	34.89	-0.14	-	20
Dec-26 3.50	0.19	-	-	-	34.48	-0.17	-	25
Dec-26 4.00	0.35	-	-	-	33.45	-0.28	-	1
Dec-26 4.30	0.47	-	-	-	32.83	-0.35	-	4
Dec-26 4.50	0.56	-	-	-	32.42	-0.40	-	1
Mar-27 3.20	0.15	-	-	-	34.68	-0.13	-	40
Mar-27 3.70	0.29	-	-	-	33.79	-0.22	-	20
Mar-27 4.10	0.44	-	-	-	33.08	-0.31	-	100
Jun-27 3.50	0.26	-	-	-	33.54	-0.19	-	20
Dec-27 4.00	0.54	-	-	-	33.04	-0.30	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.35	-	-	-	48.09	1.00	-	2
Dec-25 1.60	3.05	-	-	-	46.59	1.00	-	2
Dec-29 3.40	1.70	-	-	-	39.22	0.71	-	2

	Previous Close	16.55		14/10/25
	IBERDROLA Close	16.75		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 15.00	1.75	-	-	-	18.68	1.00	-	5
Oct-25 16.00	0.75	0.65	0.65	0.65	16.43	1.00	4	7
Oct-25 16.50	0.27	-	-	-	15.30	0.86	-	11
Nov-25 16.00	0.87	-	-	-	16.05	0.83	-	3
Nov-25 16.50	0.48	-	-	-	14.94	0.65	-	5
Nov-25 17.00	0.22	-	-	-	14.30	0.40	-	6,000
Dec-25 8.25	8.53	-	-	-	32.01	1.00	-	1
Dec-25 10.00	6.79	-	-	-	28.46	1.00	-	20
Dec-25 11.00	5.79	-	-	-	26.43	1.00	-	2
Dec-25 14.00	2.81	-	-	-	20.34	0.98	-	6
Dec-25 14.50	2.32	-	-	-	19.33	0.97	-	17,000
Dec-25 15.00	1.84	-	-	-	18.31	0.93	-	5,001
Dec-25 15.50	1.39	-	-	-	17.30	0.87	-	6,559
Dec-25 16.00	0.97	-	-	-	16.28	0.77	-	65,325
Dec-25 16.50	0.61	0.62	0.62	0.62	15.27	0.62	1	730
Dec-25 17.00	0.33	-	-	-	14.68	0.44	-	2,319
Dec-25 17.50	0.17	-	-	-	14.51	0.27	-	157
Mar-26 8.75	8.04	-	-	-	28.42	1.00	-	10
Mar-26 9.00	7.79	-	-	-	28.04	1.00	-	12
Mar-26 9.25	7.54	-	-	-	27.65	1.00	-	15
Mar-26 10.00	6.80	-	-	-	26.50	1.00	-	1
Mar-26 10.50	6.30	-	-	-	25.74	1.00	-	10
Mar-26 12.50	4.31	4.30	4.40	4.12	22.67	0.99	3	1
Mar-26 13.50	3.33	-	-	-	21.14	0.97	-	5
Mar-26 14.00	2.86	-	-	-	20.37	0.95	-	2
Mar-26 15.00	1.95	-	-	-	18.84	0.86	-	3
Mar-26 15.50	1.53	-	-	-	18.08	0.79	-	2,955
Mar-26 16.00	1.15	-	-	-	17.31	0.70	-	70
Mar-26 16.50	0.82	-	-	-	16.54	0.59	-	437
Mar-26 17.00	0.56	0.54	0.55	0.54	16.08	0.46	17	682
Mar-26 17.50	0.37	-	-	-	15.91	0.35	-	101
Mar-26 18.50	0.14	-	-	-	15.57	0.17	-	10
Jun-26 9.00	7.79	-	-	-	27.01	1.00	-	1
Jun-26 13.00	3.85	-	-	-	21.92	0.96	-	1
Jun-26 13.50	3.38	-	-	-	21.28	0.93	-	2
Jun-26 14.00	2.93	-	-	-	20.64	0.89	-	1,530
Jun-26 14.50	2.50	-	-	-	20.01	0.85	-	28
Jun-26 15.00	2.10	-	-	-	19.37	0.79	-	7,005
Jun-26 15.50	1.72	-	-	-	18.73	0.72	-	56
Jun-26 16.00	1.38	-	-	-	18.10	0.65	-	2
Jun-26 16.50	1.06	-	-	-	17.46	0.57	-	1,017
Jun-26 17.00	0.82	-	-	-	17.07	0.48	-	1,376
Jun-26 17.50	0.62	-	-	-	16.93	0.40	-	50
Jun-26 18.00	0.45	-	-	-	16.79	0.32	-	100
Jun-26 18.50	0.33	-	-	-	16.65	0.25	-	100
Jun-26 19.00	0.23	-	-	-	16.51	0.19	-	12
Sep-26 13.50	3.40	-	-	-	21.52	0.91	-	10
Sep-26 14.00	2.97	-	-	-	20.96	0.87	-	25
Sep-26 14.50	2.55	-	-	-	20.41	0.82	-	50
Sep-26 15.00	2.16	-	-	-	19.85	0.77	-	25
Sep-26 15.50	1.80	-	-	-	19.29	0.71	-	28
Sep-26 16.50	1.18	-	-	-	18.18	0.56	-	2
Sep-26 17.50	0.73	-	-	-	17.69	0.42	-	6
Dec-26 13.00	3.90	-	-	-	22.58	0.92	-	8
Dec-26 13.50	3.46	-	-	-	22.05	0.88	-	1
Dec-26 14.00	3.04	-	-	-	21.52	0.84	-	10,009
Dec-26 14.50	2.65	-	-	-	20.99	0.79	-	1
Dec-26 15.00	2.28	-	-	-	20.47	0.74	-	8,029
Dec-26 15.50	1.94	-	-	-	19.94	0.68	-	175
Dec-26 16.00	1.62	-	-	-	19.41	0.62	-	21,665
Dec-26 16.50	1.34	-	-	-	18.88	0.56	-	150
Dec-26 17.00	1.09	-	-	-	18.54	0.49	-	1
Dec-26 17.50	0.90	-	-	-	18.38	0.43	-	2
Dec-26 18.00	0.71	-	-	-	18.22	0.37	-	2
Dec-26 18.50	0.58	-	-	-	18.06	0.32	-	1
Dec-26 19.00	0.45	-	-	-	17.90	0.26	-	1
Mar-27 12.00	4.84	-	-	-	23.71	0.96	-	5
Mar-27 16.00	1.72	-	-	-	19.89	0.62	-	10
Mar-27 18.00	0.83	-	-	-	18.80	0.39	-	11
Jun-27 16.00	1.86	1.76	1.76	1.76	20.26	0.61	5	10
Jun-27 17.00	1.35	-	-	-	19.54	0.50	-	100
Jun-27 17.50	1.17	-	-	-	19.41	0.45	-	100
Jun-27 18.50	0.84	-	-	-	19.15	0.36	-	7
Sep-27 16.50	1.64	-	-	-	20.17	0.55	-	100
Sep-27 17.00	1.42	-	-	-	19.90	0.50	-	100
Sep-27 17.50	1.23	-	-	-	19.78	0.46	-	100
Dec-27 10.00	6.79	-	-	-	25.62	1.00	-	30
Dec-27 12.00	4.88	-	-	-	24.03	0.94	-	4
Dec-27 13.00	4.02	-	-	-	23.24	0.86	-	66,405
Dec-27 14.00	3.26	-	-	-	22.44	0.78	-	5
Dec-27 14.50	2.92	-	-	-	22.04	0.74	-	20,000
Dec-27 15.00	2.60	-	-	-	21.64	0.69	-	5
Dec-27 16.00	2.02	-	-	-	20.85	0.60	-	26
Dec-27 16.50	1.76	-	-	-	20.45	0.55	-	25
Dec-27 17.00	1.53	-	-	-	20.20	0.51	-	25
Dec-27 17.50	1.35	-	-	-	20.09	0.46	-	25
Dec-28 16.00	2.37	-	-	-	22.20	0.60	-	5,000
Dec-29 15.00	3.13	-	-	-	23.68	0.66	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 14.50	-	-	-	-	18.72	-	-	2
Oct-25 15.00	-	-	-	-	17.60	-	-	10,003
Oct-25 15.50	-	-	-	-	16.47	-	-	72,505
Oct-25 16.00	-	-	-	-	15.35	-	-	60
Oct-25 16.50	0.01	-	-	-	14.22	-0.12	-	5
Nov-25 15.00	0.01	-	-	-	17.72	-0.02	-	2
Nov-25 15.50	0.03	-	-	-	16.61	-0.07	-	19
Nov-25 16.00	0.08	-	-	-	15.49	-0.16	-	3
Nov-25 16.50	0.19	-	-	-	14.38	-0.35	-	1
Nov-25 17.00	0.42	-	-	-	13.74	-0.61	-	2
Dec-25 7.75	-	-	-	-	33.03	-	-	1,700
Dec-25 9.00	-	-	-	-	30.49	-	-	4
Dec-25 9.25	-	-	-	-	29.98	-	-	2
Dec-25 10.00	-	-	-	-	28.46	-	-	4,000
Dec-25 10.50	-	-	-	-	27.45	-	-	150
Dec-25 11.00	-	-	-	-	26.43	-	-	307
Dec-25 11.50	-	-	-	-	25.42	-	-	151
Dec-25 12.00	-	-	-	-	24.40	-	-	3,326
Dec-25 12.50	-	-	-	-	23.39	-	-	5,034
Dec-25 13.00	-	-	-	-	22.37	-	-	2,758
Dec-25 13.50	-	-	-	-	21.36	-0.01	-	12,041
Dec-25 14.00	0.01	-	-	-	20.34	-0.02	-	317
Dec-25 14.50	0.02	-	-	-	19.33	-0.03	-	14,855
Dec-25 15.00	0.04	-	-	-	18.31	-0.07	-	21,152
Dec-25 15.50	0.08	-	-	-	17.30	-0.13	-	45,366
Dec-25 16.00	0.16	0.20	0.20	0.14	16.28	-0.23	10	22,585
Dec-25 16.50	0.30	0.32	0.34	0.32	15.27	-0.38	5,030	5,072
Dec-25 17.00	0.53	-	-	-	14.68	-0.57	-	4
Dec-25 18.00	1.28	-	-	-	14.34	-0.89	-	2
Mar-26 11.50	0.01	-	-	-	23.43	-0.01	-	3
Mar-26 12.50	0.02	-	-	-	21.90	-0.02	-	32
Mar-26 13.00	0.03	-	-	-	21.14	-0.03	-	54
Mar-26 13.50	0.05	0.04	0.04	0.04	20.37	-0.05	5	650
Mar-26 14.00	0.08	-	-	-	19.60	-0.08	-	60
Mar-26 14.50	0.13	-	-	-	18.84	-0.12	-	156
Mar-26 15.00	0.20	0.22	0.22	0.22	18.07	-0.18	1	210
Mar-26 15.50	0.29	-	-	-	17.31	-0.25	-	15
Mar-26 16.00	0.43	-	-	-	16.54	-0.34	-	151
Mar-26 16.50	0.62	-	-	-	15.77	-0.45	-	2
Mar-26 17.00	0.87	0.92	0.92	0.92	15.31	-0.57	10	11
Mar-26 17.50	1.20	-	-	-	15.14	-0.69	-	1
Mar-26 20.00	3.40	-	-	-	14.29	-0.98	-	1
Mar-26 21.00	4.39	-	-	-	13.95	-1.00	-	1
Jun-26 9.00	-	-	-	-	26.02	-	-	1,500
Jun-26 10.00	-	-	-	-	24.75	-	-	25
Jun-26 12.00	0.04	-	-	-	22.20	-0.03	-	3
Jun-26 13.00	0.08	-	-	-	20.93	-0.06	-	7,251
Jun-26 13.50	0.12	-	-	-	20.29	-0.09	-	305
Jun-26 14.00	0.17	-	-	-	19.65	-0.12	-	1,000
Jun-26 14.50	0.24	-	-	-	19.02	-0.16	-	182
Jun-26 15.00	0.34	-	-	-	18.38	-0.22	-	13,154
Jun-26 15.50	0.46	0.48	0.48	0.48	17.74	-0.28	10	156
Sep-26 9.75	0.02	-	-	-	24.83	-0.01	-	25
Sep-26 13.00	0.20	-	-	-	21.21	-0.11	-	113
Sep-26 13.50	0.26	-	-	-	20.65	-0.14	-	4
Sep-26 14.00	0.35	-	-	-	20.09	-0.19	-	5
Sep-26 14.50	0.45	-	-	-	19.54	-0.23	-	5
Sep-26 15.50	0.75	-	-	-	18.42	-0.35	-	8
Sep-26 16.00	0.93	-	-	-	17.87	-0.42	-	1
Dec-26 9.00	0.01	-	-	-	24.95	-0.01	-	2,000
Dec-26 9.50	0.02	-	-	-	24.43	-0.01	-	2
Dec-26 9.75	0.03	-	-	-	24.16	-0.02	-	25
Dec-26 10.50	0.05	-	-	-	23.37	-0.03	-	502
Dec-26 11.00	0.07	-	-	-	22.84	-0.04	-	1,348
Dec-26 11.50	0.10	-	-	-	22.32	-0.05	-	26
Dec-26 12.00	0.14	-	-	-	21.79	-0.07	-	10,150
Dec-26 13.00	0.25	-	-	-	20.74	-0.13	-	21
Dec-26 13.50	0.32	-	-	-	20.21	-0.16	-	10,000
Dec-26 14.00	0.42	-	-	-	19.68	-0.20	-	15,000
Dec-26 14.50	0.53	-	-	-	19.15	-0.24	-	1
Dec-26 16.00	1.02	-	-	-	17.57	-0.42	-	21,757
Dec-26 16.50	1.25	-	-	-	17.04	-0.48	-	250
Dec-26 18.00	2.16	-	-	-	16.38	-0.68	-	1
Dec-26 21.00	4.68	-	-	-	15.43	-0.94	-	1
Mar-27 10.50	0.08	-	-	-	22.61	-0.04	-	1
Mar-27 14.00	0.52	-	-	-	19.27	-0.22	-	1
Dec-27 9.50	0.10	-	-	-	22.70	-0.04	-	2,000
Dec-27 10.00	0.13	-	-	-	22.30	-0.05	-	5
Dec-27 11.50	0.30	-	-	-	21.11	-0.11	-	1,800
Dec-27 12.00	0.37	-	-	-	20.71	-0.13	-	30,000
Dec-27 13.00	0.56	-	-	-	19.92	-0.19	-	35,000
Dec-27 14.50	0.98	-	-	-	18.72	-0.31	-	20,000
Dec-28 15.00	1.49	-	-	-	17.84	-0.38	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 16.50	0.48	-	-	-	14.94	0.65	-	100
Dec-25 9.00	7.78	-	-	-	30.49	1.00	-	20
Dec-25 13.50	3.30	-	-	-	21.36	0.99	-	50
Dec-25 14.00	2.81	-	-	-	20.34	0.98	-	456
Dec-25 15.00	1.84	-	-	-	18.31	0.93	-	250
Dec-25 15.50	1.39	-	-	-	17.30	0.87	-	1
Dec-25 16.00	0.97	-	-	-	16.28	0.77	-	36
Dec-25 16.50	0.60	-	-	-	15.27	0.62	-	202
Dec-25 17.00	0.33	-	-	-	14.68	0.44	-	494
Dec-25 17.50	0.17	-	-	-	14.51	0.27	-	1
Mar-26 16.00	1.11	-	-	-	17.31	0.65	-	5
Mar-26 17.00	0.55	-	-	-	16.08	0.44	-	150
Jun-26 13.50	3.33	-	-	-	21.28	0.89	-	2
Jun-26 14.00	2.90	-	-	-	20.64	0.86	-	2
Jun-26 14.50	2.48	-	-	-	20.01	0.82	-	450
Mar-27 17.50	0.97	-	-	-	18.95	0.41	-	2
Dec-27 12.00	4.48	-	-	-	24.03	0.81	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 15.00	-	-	-	-	17.60	-	-	1
Nov-25 15.50	0.03	-	-	-	16.61	-0.07	-	1
Dec-25 14.00	0.01	-	-	-	20.34	-0.02	-	1
Dec-25 15.50	0.08	-	-	-	17.30	-0.13	-	200
Jun-26 15.50	0.45	-	-	-	17.74	-0.27	-	20
Sep-26 13.00	0.19	-	-	-	21.21	-0.11	-	500
Dec-27 12.00	0.36	-	-	-	20.71	-0.13	-	2,000

	Previous Close	47.49		14/10/25
	INDITEX Close	47.42		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 39.60	7.83	-	-	-	27.93	1.00	-	150
Oct-25 40.57	6.86	-	-	-	27.05	1.00	-	151
Oct-25 41.54	5.89	-	-	-	26.18	1.00	-	150
Oct-25 43.46	3.97	4.00	4.00	4.00	24.45	1.00	1	43
Oct-25 44.43	3.00	-	-	-	23.58	1.00	-	1
Oct-25 45.39	2.04	-	-	-	22.72	0.98	-	159
Oct-25 46.36	1.13	-	-	-	21.84	0.88	-	103
Oct-25 47.33	0.41	-	-	-	20.97	0.55	-	1
Oct-25 48.29	0.08	-	-	-	20.61	0.17	-	162
Oct-25 50.23	-	-	-	-	20.00	-	-	13
Nov-25 42.50	5.01	-	-	-	23.96	0.95	-	1
Nov-25 44.43	3.25	-	-	-	22.30	0.85	-	1
Nov-25 45.39	2.46	-	-	-	21.48	0.76	-	3
Nov-25 46.36	1.76	-	-	-	20.65	0.64	-	861
Nov-25 47.33	1.18	-	-	-	19.82	0.51	-	3
Nov-25 48.29	0.75	-	-	-	19.45	0.38	-	7
Nov-25 52.15	0.05	-	-	-	18.14	0.05	-	1
Dec-25 33.81	13.64	-	-	-	35.24	1.00	-	1
Dec-25 38.00	9.50	-	-	-	31.85	0.97	-	5
Dec-25 38.64	8.88	-	-	-	31.34	0.96	-	1
Dec-25 40.57	7.06	-	-	-	29.78	0.92	-	27
Dec-25 41.54	6.19	-	-	-	28.99	0.88	-	27
Dec-25 42.50	5.35	-	-	-	28.22	0.84	-	28
Dec-25 43.46	4.57	-	-	-	27.44	0.79	-	25
Dec-25 44.43	3.82	-	-	-	26.66	0.73	-	1
Dec-25 45.39	3.13	-	-	-	25.88	0.67	-	2,221
Dec-25 46.36	2.51	-	-	-	25.10	0.60	-	264
Dec-25 47.33	1.94	-	-	-	24.31	0.52	-	439
Dec-25 48.29	1.50	-	-	-	23.97	0.44	-	7,265
Dec-25 50.23	0.82	0.75	0.75	0.75	23.37	0.29	4	765
Dec-25 52.15	0.40	-	-	-	22.78	0.17	-	262
Dec-25 54.09	0.17	-	-	-	22.18	0.08	-	138
Dec-25 56.02	0.06	-	-	-	21.58	0.04	-	104
Dec-25 57.95	0.02	-	-	-	20.98	0.01	-	160
Dec-25 59.88	-	-	-	-	20.39	-	-	301
Dec-25 61.82	-	-	-	-	19.79	-	-	287
Dec-25 65.68	-	-	-	-	18.59	-	-	151
Dec-25 67.61	-	-	-	-	18.00	-	-	151
Dec-25 69.54	-	-	-	-	17.40	-	-	150
Dec-25 71.47	-	-	-	-	16.80	-	-	150
Mar-26 39.14	9.11	-	-	-	30.93	0.85	-	26
Mar-26 41.09	7.50	-	-	-	29.30	0.80	-	2
Mar-26 42.07	6.70	-	-	-	28.48	0.77	-	2
Mar-26 45.99	3.91	-	-	-	25.20	0.61	-	39
Mar-26 47.95	2.78	-	-	-	23.85	0.51	-	58
Mar-26 48.93	2.32	-	-	-	23.58	0.46	-	153
Mar-26 50.88	1.59	-	-	-	23.03	0.35	-	413
Mar-26 52.84	1.03	-	-	-	22.48	0.26	-	511
Mar-26 54.79	0.63	-	-	-	21.93	0.18	-	10
Mar-26 56.75	0.36	-	-	-	21.38	0.12	-	25
Mar-26 58.71	0.19	-	-	-	20.83	0.07	-	150
Mar-26 60.67	0.09	-	-	-	20.27	0.04	-	150
Mar-26 62.62	0.04	-	-	-	19.73	0.02	-	150
Mar-26 64.58	0.02	-	-	-	19.18	0.01	-	300
Mar-26 66.53	0.01	-	-	-	18.63	-	-	150
Jun-26 33.27	14.62	14.70	14.70	14.70	35.02	0.93	11	291
Jun-26 34.25	13.74	-	-	-	34.28	0.92	-	25
Jun-26 40.12	8.71	-	-	-	29.82	0.80	-	25
Jun-26 42.07	7.22	-	-	-	28.34	0.75	-	25
Jun-26 43.05	6.48	-	-	-	27.60	0.72	-	27
Jun-26 44.03	5.80	-	-	-	26.85	0.68	-	26
Jun-26 46.97	3.90	-	-	-	24.62	0.56	-	25
Jun-26 50.88	2.13	-	-	-	23.14	0.39	-	27
Jun-26 52.84	1.51	-	-	-	22.49	0.30	-	254
Jun-26 56.75	0.64	-	-	-	21.20	0.16	-	10
Jun-26 58.71	0.39	-	-	-	20.55	0.11	-	115
Jun-26 62.62	0.12	-	-	-	19.26	0.04	-	25
Sep-26 41.09	8.28	-	-	-	27.57	0.76	-	25
Sep-26 42.07	7.57	-	-	-	27.03	0.73	-	50
Sep-26 44.03	6.24	-	-	-	25.96	0.67	-	50
Sep-26 45.00	5.63	-	-	-	25.43	0.63	-	25
Sep-26 45.99	5.01	-	-	-	24.88	0.60	-	75
Sep-26 46.97	4.46	-	-	-	24.35	0.56	-	50
Sep-26 47.95	3.98	-	-	-	24.00	0.52	-	50
Sep-26 48.93	3.52	-	-	-	23.81	0.49	-	25
Sep-26 50.88	2.78	-	-	-	23.44	0.41	-	25
Sep-26 52.84	2.12	-	-	-	23.07	0.34	-	25
Sep-26 54.79	1.61	-	-	-	22.70	0.28	-	125
Sep-26 60.67	0.61	-	-	-	21.59	0.13	-	150
Sep-26 62.62	0.41	-	-	-	21.22	0.10	-	25
Dec-26 30.33	17.43	-	-	-	32.48	0.95	-	2
Dec-26 31.31	16.53	-	-	-	31.99	0.94	-	2
Dec-26 36.21	12.33	-	-	-	29.54	0.86	-	3
Dec-26 39.14	10.01	-	-	-	28.08	0.79	-	1
Dec-26 40.12	9.30	-	-	-	27.59	0.77	-	52
Dec-26 41.09	8.60	-	-	-	27.11	0.74	-	25
Dec-26 45.00	6.02	-	-	-	25.16	0.63	-	120
Dec-26 46.97	4.88	-	-	-	24.17	0.56	-	26
Dec-26 47.95	4.41	-	-	-	23.89	0.53	-	25
Dec-26 48.93	3.98	-	-	-	23.77	0.49	-	100
Dec-26 50.88	3.25	-	-	-	23.54	0.43	-	50
Dec-26 52.84	2.58	-	-	-	23.30	0.37	-	25
Dec-26 54.79	2.08	-	-	-	23.07	0.32	-	50
Dec-26 56.75	1.60	-	-	-	22.84	0.26	-	50
Dec-26 58.71	1.26	-	-	-	22.60	0.22	-	630
Dec-26 62.62	0.73	-	-	-	22.13	0.14	-	150
Dec-26 64.58	0.52	-	-	-	21.90	0.11	-	150
Dec-26 68.49	0.28	-	-	-	21.43	0.06	-	1
Mar-27 64.58	0.79	-	-	-	21.84	0.14	-	300
Mar-27 66.53	0.59	-	-	-	21.64	0.11	-	300
Jun-27 39.14	10.57	-	-	-	27.66	0.77	-	151
Jun-27 44.03	7.36	-	-	-	25.56	0.65	-	1
Jun-27 45.99	6.22	-	-	-	24.72	0.60	-	25
Jun-27 50.88	4.05	-	-	-	23.60	0.46	-	25
Jun-27 58.71	1.82	-	-	-	22.44	0.26	-	150
Jun-27 60.67	1.46	-	-	-	22.15	0.22	-	155
Jun-27 62.62	1.14	-	-	-	21.87	0.19	-	100
Dec-27 38.16	11.72	-	-	-	27.58	0.78	-	25
Dec-27 39.14	11.04	-	-	-	27.21	0.76	-	1
Dec-27 40.12	10.36	-	-	-	26.84	0.74	-	1
Dec-27 44.03	7.98	-	-	-	25.36	0.65	-	50
Dec-27 45.99	6.88	-	-	-	24.61	0.60	-	25
Dec-27 47.95	5.91	-	-	-	23.98	0.55	-	25
Dec-27 52.84	4.02	-	-	-	23.16	0.43	-	25
Dec-27 54.79	3.37	-	-	-	22.83	0.38	-	25
Dec-27 62.62	1.59	-	-	-	21.51	0.22	-	75
Jun-28 42.60	9.26	-	-	-	25.58	0.68	-	25
Jun-28 43.59	8.67	-	-	-	25.27	0.66	-	25
Dec-29 44.00	9.74	-	-	-	24.76	0.65	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 34.77	-	-	-	-	32.07	-	-	100
Oct-25 35.73	-	-	-	-	31.21	-	-	4
Oct-25 37.67	-	-	-	-	29.46	-	-	517
Oct-25 38.00	-	-	-	-	29.17	-	-	1
Oct-25 38.64	-	-	-	-	28.59	-	-	3
Oct-25 39.60	-	-	-	-	27.73	-	-	150
Oct-25 40.57	-	-	-	-	26.85	-	-	150
Oct-25 41.54	-	-	-	-	25.98	-	-	153
Oct-25 42.50	-	-	-	-	25.12	-	-	150
Oct-25 43.46	-	-	-	-	24.25	-	-	151
Oct-25 44.43	-	-	-	-	23.38	-	-	1,145
Oct-25 45.39	0.01	-	-	-	22.52	-0.02	-	151
Oct-25 46.36	0.06	-	-	-	21.64	-0.12	-	16
Oct-25 47.33	0.31	-	-	-	20.77	-0.45	-	1
Nov-25 33.81	-	-	-	-	30.66	-	-	5
Nov-25 34.77	-	-	-	-	29.84	-	-	2
Nov-25 37.67	0.01	-	-	-	27.35	-	-	258
Nov-25 38.00	0.01	-	-	-	27.07	-0.01	-	255
Nov-25 41.54	0.07	0.06	0.06	0.06	24.03	-0.05	5	5
Nov-25 42.50	0.12	-	-	-	23.21	-0.07	-	2
Nov-25 43.46	0.20	-	-	-	22.39	-0.12	-	1
Nov-25 44.43	0.34	0.34	0.34	0.34	21.55	-0.18	5	6
Nov-25 46.36	0.82	-	-	-	19.90	-0.38	-	1
Nov-25 47.33	1.23	-	-	-	19.07	-0.51	-	5
Nov-25 50.23	3.24	-	-	-	18.04	-0.86	-	1
Dec-25 18.36	-	-	-	-	46.52	-	-	1
Dec-25 21.25	-	-	-	-	44.19	-	-	2
Dec-25 26.07	-	-	-	-	40.29	-	-	3
Dec-25 27.04	-	-	-	-	39.50	-	-	150
Dec-25 28.02	-	-	-	-	38.71	-	-	160
Dec-25 28.98	-	-	-	-	37.94	-	-	26
Dec-25 29.94	-	-	-	-	37.16	-	-	125
Dec-25 30.91	0.01	-	-	-	36.38	-	-	50
Dec-25 31.88	0.01	-	-	-	35.59	-	-	125
Dec-25 32.84	0.01	-	-	-	34.82	-0.01	-	160
Dec-25 33.81	0.02	-	-	-	34.03	-0.01	-	152
Dec-25 34.00	0.02	-	-	-	33.88	-0.01	-	2,000
Dec-25 34.77	0.03	-	-	-	33.26	-0.01	-	1
Dec-25 35.73	0.04	-	-	-	32.48	-0.02	-	2
Dec-25 36.70	0.07	-	-	-	31.70	-0.03	-	425
Dec-25 37.67	0.09	-	-	-	30.91	-0.04	-	390
Dec-25 38.00	0.11	-	-	-	30.64	-0.04	-	2,013
Dec-25 38.64	0.14	-	-	-	30.13	-0.05	-	12
Dec-25 39.60	0.19	-	-	-	29.35	-0.07	-	18
Dec-25 40.57	0.27	-	-	-	28.57	-0.09	-	141
Dec-25 41.54	0.37	-	-	-	27.78	-0.12	-	3,106
Dec-25 42.50	0.50	-	-	-	27.01	-0.16	-	52
Dec-25 43.46	0.67	-	-	-	26.23	-0.21	-	306
Dec-25 44.43	0.88	-	-	-	25.45	-0.27	-	155
Dec-25 45.39	1.15	-	-	-	24.67	-0.33	-	130
Dec-25 46.36	1.49	-	-	-	23.89	-0.41	-	215
Dec-25 47.33	1.89	2.00	2.00	2.00	23.10	-0.49	1	26
Dec-25 48.29	2.40	-	-	-	22.76	-0.57	-	1,000
Dec-25 50.23	3.69	-	-	-	22.16	-0.73	-	773
Dec-25 52.15	5.23	-	-	-	21.57	-0.86	-	128
Mar-26 28.37	0.06	-	-	-	37.65	-0.01	-	2
Mar-26 29.35	0.08	-	-	-	36.83	-0.02	-	150
Mar-26 30.33	0.10	-	-	-	36.01	-0.02	-	150
Mar-26 31.31	0.13	-	-	-	35.19	-0.03	-	150
Mar-26 32.29	0.16	-	-	-	34.37	-0.03	-	150
Mar-26 35.23	0.30	-	-	-	31.91	-0.06	-	1
Mar-26 36.21	0.37	-	-	-	31.09	-0.08	-	1
Mar-26 37.18	0.44	-	-	-	30.28	-0.09	-	1
Mar-26 38.16	0.53	-	-	-	29.46	-0.11	-	17
Mar-26 39.14	0.65	-	-	-	28.64	-0.13	-	2,002
Mar-26 40.12	0.76	-	-	-	27.82	-0.16	-	7
Mar-26 41.09	0.92	-	-	-	27.01	-0.18	-	105
Mar-26 42.07	1.10	-	-	-	26.19	-0.22	-	307
Mar-26 43.05	1.29	-	-	-	25.37	-0.25	-	16
Mar-26 44.03	1.54	-	-	-	24.55	-0.29	-	25
Mar-26 45.00	1.79	-	-	-	23.73	-0.34	-	5
Mar-26 45.99	2.14	-	-	-	22.91	-0.39	-	3
Mar-26 46.97	2.48	-	-	-	22.09	-0.45	-	25
Jun-26 26.42	0.13	-	-	-	37.38	-0.02	-	1
Jun-26 27.40	0.16	-	-	-	36.64	-0.03	-	1
Jun-26 32.29	0.42	-	-	-	32.93	-0.07	-	11
Jun-26 33.27	0.49	-	-	-	32.18	-0.08	-	25
Jun-26 34.25	0.57	-	-	-	31.44	-0.09	-	10
Jun-26 37.18	0.90	-	-	-	29.21	-0.14	-	2
Jun-26 38.16	1.04	-	-	-	28.47	-0.16	-	25
Jun-26 39.14	1.22	-	-	-	27.73	-0.19	-	1
Jun-26 40.12	1.39	-	-	-	26.98	-0.21	-	2
Jun-26 45.00	2.68	-	-	-	23.28	-0.38	-	2,050
Jun-26 45.99	3.02	-	-	-	22.53	-0.43	-	50
Jun-26 46.97	3.43	-	-	-	21.78	-0.47	-	50
Jun-26 47.95	3.89	-	-	-	21.26	-0.52	-	53
Jun-26 48.93	4.43	-	-	-	20.94	-0.57	-	100
Jun-26 50.88	5.64	-	-	-	20.30	-0.67	-	50
Jun-26 52.84	7.04	-	-	-	19.65	-0.75	-	25
Jun-26 54.79	8.57	-	-	-	19.01	-0.83	-	25
Jun-26 58.71	12.01	-	-	-	17.71	-0.93	-	150
Jun-26 60.67	13.86	-	-	-	17.06	-0.97	-	150
Jun-26 62.62	15.74	-	-	-	16.42	-0.98	-	150
Jun-26 64.58	17.65	-	-	-	15.77	-0.99	-	150
Sep-26 36.21	0.98	-	-	-	28.02	-0.14	-	1
Sep-26 37.18	1.13	-	-	-	27.48	-0.15	-	25
Sep-26 39.14	1.51	-	-	-	26.41	-0.20	-	25
Sep-26 40.12	1.70	-	-	-	25.87	-0.22	-	26
Sep-26 41.09	1.96	-	-	-	25.34	-0.25	-	28
Sep-26 42.07	2.22	-	-	-	24.80	-0.28	-	200
Sep-26 43.05	2.49	-	-	-	24.27	-0.31	-	300
Sep-26 44.03	2.82	-	-	-	23.73	-0.35	-	25
Sep-26 45.00	3.18	-	-	-	23.20	-0.38	-	50
Sep-26 45.99	3.53	-	-	-	22.65	-0.42	-	52
Sep-26 46.97	3.97	-	-	-	22.12	-0.46	-	75
Sep-26 47.95	4.46	-	-	-	21.77	-0.50	-	25
Sep-26 48.93	4.99	-	-	-	21.58	-0.54	-	75
Sep-26 50.88	6.22	-	-	-	21.21	-0.62	-	50
Sep-26 52.84	7.57	-	-	-	20.84	-0.70	-	25
Sep-26 54.79	9.02	-	-	-	20.47	-0.77	-	25
Dec-26 32.29	0.72	-	-	-	29.54	-0.09	-	1
Dec-26 33.27	0.85	-	-	-	29.05	-0.11	-	25
Dec-26 35.23	1.11	-	-	-	28.07	-0.14	-	25
Dec-26 36.21	1.28	-	-	-	27.58	-0.15	-	25
Dec-26 37.18	1.47	-	-	-	27.10	-0.17	-	150
Dec-26 38.16	1.66	-	-	-	26.61	-0.19	-	300
Dec-26 39.14	1.85	-	-	-	26.12	-0.22	-	300
Dec-26 41.09	2.37	-	-	-	25.15	-0.27	-	1
Dec-26 42.07	2.63	-	-	-	24.66	-0.29	-	76
Dec-26 43.05	2.94	-	-	-	24.17	-0.32	-	150
Dec-26 44.03	3.29	-	-	-	23.68	-0.35	-	75
Dec-26 45.00	3.64	-	-	-	23.20	-0.39	-	50
Dec-26 45.99	4.00	-	-	-	22.70	-0.42	-	25
Dec-26 46.97	4.45	-	-	-	22.21	-0.46	-	50
Dec-26 47.95	4.94	-	-	-	21.93	-0.49	-	50
Dec-26 48.93	5.47	-	-	-	21.81	-0.53	-	75
Dec-26 50.88	6.70	-	-	-	21.58	-0.60	-	50
Dec-26 52.84	8.01	-	-	-	21.34	-0.66	-	25
Dec-26 54.79	9.45	-	-	-	21.11	-0.72	-	25
Dec-26 56.75	10.99	-	-	-	20.88	-0.78	-	25
Dec-26 60.67	14.32	-	-	-	20.41	-0.87	-	176
Mar-27 36.21	1.49	-	-	-	26.81	-0.16	-	25
Mar-27 37.18	1.68	-	-	-	26.35	-0.18	-	25
Mar-27 41.09	2.63	-	-	-	24.51	-0.27	-	3
Mar-27 42.07	2.89	-	-	-	24.05	-0.30	-	1
Mar-27 45.00	3.91	-	-	-	22.67	-0.39	-	2
Jun-27 26.42	0.46	-	-	-	30.66	-0.05	-	1
Jun-27 31.31	1.00	-	-	-	28.57	-0.11	-	150
Jun-27 34.25	1.46	-	-	-	27.31	-0.15	-	200
Jun-27 35.23	1.65	-	-	-	26.89	-0.17	-	180
Jun-27 37.18	2.04	-	-	-	26.05	-0.20	-	25
Jun-27 39.14	2.57	-	-	-	25.21	-0.25	-	25
Jun-27 40.12	2.83	-	-	-	24.79	-0.27	-	2
Jun-27 41.09	3.09	-	-	-	24.37	-0.29	-	1
Jun-27 42.07	3.43	-	-	-	23.95	-0.32	-	177
Jun-27 43.05	3.78	-	-	-	23.53	-0.34	-	150
Jun-27 44.03	4.13	-	-	-	23.11	-0.37	-	150
Jun-27 45.00	4.48	-	-	-	22.70	-0.40	-	50
Jun-27 46.97	5.37	-	-	-	21.85	-0.46	-	25
Jun-27 47.95	5.85	-	-	-	21.58	-0.49	-	150
Jun-27 48.93	6.37	-	-	-	21.44	-0.52	-	150
Jun-27 52.84	8.83	-	-	-	20.86	-0.64	-	150
Jun-27 56.75	11.65	-	-	-	20.28	-0.74	-	25
Jun-27 66.53	19.93	-	-	-	18.84	-0.92	-	1
Sep-27 44.03	4.41	-	-	-	22.98	-0.37	-	25
Sep-27 45.00	4.77	-	-	-	22.59	-0.40	-	25
Sep-27 45.99	5.21	-	-	-	22.18	-0.43	-	25
Sep-27 46.97	5.66	-	-	-	21.78	-0.45	-	25
Dec-27 21.53	0.27	-	-	-	31.32	-0.03	-	2
Dec-27 37.18	2.49	-	-	-	25.38	-0.21	-	25
Dec-27 38.16	2.76	-	-	-	25.00	-0.23	-	25
Dec-27 44.03	4.66	-	-	-	22.78	-0.37	-	10
Dec-27 45.99	5.47	-	-	-	22.03	-0.42	-	1,100
Dec-27 46.97	5.92	-	-	-	21.66	-0.45	-	150
Dec-27 47.95	6.39	-	-	-	21.40	-0.48	-	300
Dec-27 48.93	6.90	-	-	-	21.24	-0.50	-	150
Dec-27 50.88	8.08	-	-	-	20.91	-0.56	-	300
Dec-27 52.84	9.28	-	-	-	20.58	-0.61	-	300
Dec-27 54.79	10.62	-	-	-	20.25	-0.66	-	450
Dec-27 56.75	12.00	-	-	-	19.92	-0.71	-	450
Jun-28 43.59	5.12	-	-	-	22.88	-0.36	-	25
Jun-28 44.58	5.53	-	-	-	22.57	-0.39	-	25
Jun-28 45.57	5.98	-	-	-	22.26	-0.41	-	25
Jun-28 48.54	7.38	-	-	-	21.50	-0.48	-	25
Dec-29 44.00	6.82	-	-	-	23.44	-0.36	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 46.36	1.13	-	-	-	21.84	0.88	-	2
Oct-25 47.33	0.41	-	-	-	20.97	0.55	-	10
Oct-25 w5 48.29	0.34	0.41	0.41	0.41	18.82	0.29	15	15
Nov-25 46.36	1.73	-	-	-	20.65	0.62	-	150
Dec-25 56.02	0.06	-	-	-	21.58	0.04	-	8
Mar-26 41.09	7.49	-	-	-	29.30	0.80	-	2
Mar-26 50.88	1.59	-	-	-	23.03	0.35	-	150
Mar-26 60.67	0.10	-	-	-	20.27	0.04	-	150
Jun-26 42.07	6.92	-	-	-	28.34	0.71	-	2
Jun-26 52.84	1.45	-	-	-	22.49	0.29	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 38.64	-	-	-	-	28.59	-	-	50
Oct-25 40.57	-	-	-	-	26.85	-	-	240
Oct-25 42.50	-	-	-	-	25.12	-	-	95
Oct-25 44.43	-	-	-	-	23.38	-	-	2
Oct-25 w5 45.39	0.22	0.18	0.18	0.18	20.50	-0.19	15	15
Nov-25 47.33	1.22	-	-	-	19.07	-0.50	-	1
Dec-25 38.00	0.11	-	-	-	30.64	-0.04	-	10
Dec-25 43.46	0.66	-	-	-	26.23	-0.21	-	332
Dec-25 44.43	0.87	-	-	-	25.45	-0.26	-	1
Dec-25 48.29	2.39	-	-	-	22.76	-0.56	-	1
Mar-26 43.05	1.28	-	-	-	25.37	-0.25	-	20
Mar-26 46.97	2.46	-	-	-	22.09	-0.44	-	6
Jun-26 48.93	4.38	-	-	-	20.94	-0.56	-	10
Jun-26 50.88	5.58	-	-	-	20.30	-0.65	-	4
Sep-26 42.07	2.17	-	-	-	24.80	-0.27	-	150
Sep-26 43.05	2.46	-	-	-	24.27	-0.30	-	150

	Previous Close	40.46		14/10/25
	INDRA Close	40.52		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 35.00	5.53	-	-	-	45.90	1.00	-	12
Oct-25 36.00	4.53	3.60	3.60	3.60	44.99	1.00	1	1
Oct-25 37.00	3.53	-	-	-	44.07	0.99	-	6
Oct-25 38.00	2.56	-	-	-	43.16	0.95	-	3
Oct-25 39.00	1.66	-	-	-	42.25	0.84	-	3
Oct-25 40.00	0.91	-	-	-	41.33	0.64	-	34
Oct-25 41.00	0.39	-	-	-	40.44	0.38	-	2
Oct-25 42.00	0.13	0.12	0.12	0.12	39.56	0.17	6	5
Nov-25 36.00	5.05	-	-	-	39.36	0.84	-	2
Nov-25 38.00	3.49	-	-	-	37.71	0.73	-	5
Nov-25 40.00	2.20	-	-	-	36.07	0.57	-	4
Nov-25 43.00	0.95	0.75	0.75	0.75	35.40	0.33	6	6
Nov-25 44.00	0.70	-	-	-	35.30	0.26	-	1
Nov-25 45.00	0.49	-	-	-	35.20	0.20	-	2
Dec-25 18.50	22.09	-	-	-	51.48	1.00	-	2
Dec-25 22.00	18.60	-	-	-	48.77	1.00	-	25
Dec-25 23.00	17.61	-	-	-	48.00	1.00	-	66
Dec-25 25.00	15.62	-	-	-	46.45	0.99	-	20
Dec-25 26.00	14.63	-	-	-	45.68	0.99	-	15
Dec-25 28.00	12.67	-	-	-	44.13	0.98	-	10
Dec-25 30.00	10.75	-	-	-	42.58	0.96	-	34
Dec-25 32.00	8.88	-	-	-	41.04	0.93	-	11
Dec-25 33.00	7.98	-	-	-	40.27	0.90	-	10
Dec-25 34.00	7.11	-	-	-	39.49	0.87	-	2
Dec-25 35.00	6.26	-	-	-	38.72	0.84	-	2
Dec-25 37.00	4.69	-	-	-	37.17	0.75	-	10
Dec-25 38.00	4.00	-	-	-	36.40	0.70	-	500
Dec-25 40.00	2.74	-	-	-	34.85	0.57	-	181
Dec-25 41.00	2.23	-	-	-	34.42	0.51	-	45
Dec-25 42.00	1.81	-	-	-	34.36	0.44	-	210
Dec-25 44.00	1.14	0.88	0.89	0.88	34.25	0.32	10	20
Dec-25 45.00	0.91	0.55	0.55	0.55	34.19	0.27	12	14
Dec-25 46.00	0.69	-	-	-	34.13	0.22	-	25
Dec-25 47.00	0.54	-	-	-	34.08	0.18	-	2
Dec-25 52.00	0.12	-	-	-	33.79	0.05	-	3
Mar-26 25.00	15.86	-	-	-	41.99	0.97	-	6
Mar-26 32.00	9.60	-	-	-	38.42	0.86	-	8
Mar-26 35.00	7.26	-	-	-	36.89	0.78	-	10
Mar-26 36.00	6.55	-	-	-	36.38	0.74	-	28
Mar-26 38.00	5.21	-	-	-	35.36	0.67	-	5
Mar-26 39.00	4.64	-	-	-	34.85	0.62	-	1,000
Mar-26 40.00	4.07	-	-	-	34.34	0.58	-	500
Mar-26 41.00	3.56	-	-	-	34.01	0.54	-	25
Mar-26 44.00	2.38	-	-	-	33.64	0.41	-	25
Mar-26 45.00	2.06	-	-	-	33.52	0.37	-	4
Jun-26 23.00	18.00	-	-	-	41.08	0.97	-	117
Jun-26 34.00	8.76	-	-	-	36.55	0.78	-	2
Jun-26 35.00	8.08	-	-	-	36.14	0.75	-	29
Jun-26 37.00	6.76	-	-	-	35.32	0.69	-	8
Jun-26 38.00	6.17	-	-	-	34.91	0.66	-	18
Jun-26 42.00	4.11	-	-	-	33.60	0.52	-	8
Jun-26 44.00	3.28	-	-	-	33.24	0.45	-	20
Jun-26 47.00	2.31	-	-	-	32.70	0.36	-	180
Sep-26 39.00	6.17	-	-	-	33.70	0.63	-	1
Sep-26 50.00	2.16	-	-	-	31.84	0.31	-	10
Dec-26 35.00	8.97	-	-	-	33.80	0.73	-	41
Dec-26 40.00	6.15	-	-	-	32.60	0.60	-	5
Dec-26 45.00	4.13	-	-	-	32.07	0.47	-	1
Jun-27 45.00	5.09	-	-	-	31.00	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 28.00	-	-	-	-	51.28	-	-	1
Oct-25 30.00	-	-	-	-	49.46	-	-	6
Oct-25 31.00	-	-	-	-	48.54	-	-	6
Oct-25 32.00	-	-	-	-	47.63	-	-	1
Oct-25 34.00	-	-	-	-	45.80	-	-	21
Oct-25 35.00	-	-	-	-	44.89	-	-	7
Oct-25 36.00	-	-	-	-	43.98	-	-	10
Oct-25 37.00	-	-	-	-	43.06	-0.01	-	11
Oct-25 38.00	0.03	0.21	0.21	0.21	42.15	-0.04	1	71
Oct-25 41.00	0.85	-	-	-	39.43	-0.62	-	1
Nov-25 28.00	0.01	-	-	-	44.51	-	-	1
Nov-25 30.00	0.02	-	-	-	42.86	-0.01	-	1
Nov-25 32.00	0.07	-	-	-	41.22	-0.03	-	11
Nov-25 33.00	0.12	-	-	-	40.40	-0.05	-	14
Nov-25 34.00	0.18	-	-	-	39.57	-0.07	-	6
Nov-25 35.00	0.27	-	-	-	38.75	-0.11	-	2
Nov-25 36.00	0.41	-	-	-	37.93	-0.15	-	1
Nov-25 37.00	0.60	-	-	-	37.11	-0.20	-	11
Nov-25 40.00	1.53	-	-	-	34.64	-0.43	-	1
Nov-25 41.00	2.02	-	-	-	34.16	-0.51	-	2
Dec-25 14.00	-	-	-	-	53.72	-	-	2
Dec-25 14.50	-	-	-	-	53.33	-	-	64
Dec-25 15.50	-	-	-	-	52.56	-	-	10
Dec-25 16.00	-	-	-	-	52.17	-	-	3
Dec-25 16.50	-	-	-	-	51.78	-	-	3
Dec-25 17.00	-	-	-	-	51.40	-	-	10
Dec-25 18.00	-	-	-	-	50.62	-	-	6
Dec-25 19.00	-	-	-	-	49.85	-	-	15
Dec-25 20.00	-	-	-	-	49.08	-	-	16
Dec-25 21.00	-	-	-	-	48.30	-	-	265
Dec-25 22.00	-	-	-	-	47.53	-	-	44
Dec-25 23.00	-	-	-	-	46.76	-	-	11
Dec-25 24.00	0.01	-	-	-	45.98	-	-	47
Dec-25 25.00	0.01	-	-	-	45.21	-	-	47
Dec-25 26.00	0.02	-	-	-	44.44	-0.01	-	1
Dec-25 27.00	0.03	-	-	-	43.66	-0.01	-	1
Dec-25 28.00	0.05	-	-	-	42.89	-0.02	-	25
Dec-25 29.00	0.07	-	-	-	42.12	-0.02	-	6
Dec-25 30.00	0.10	-	-	-	41.34	-0.03	-	16
Dec-25 31.00	0.16	-	-	-	40.57	-0.05	-	15
Dec-25 32.00	0.22	-	-	-	39.80	-0.07	-	33
Dec-25 33.00	0.31	-	-	-	39.03	-0.09	-	5,016
Dec-25 34.00	0.42	-	-	-	38.25	-0.12	-	7
Dec-25 35.00	0.57	-	-	-	37.48	-0.15	-	25
Dec-25 36.00	0.76	-	-	-	36.71	-0.20	-	25
Dec-25 38.00	1.27	-	-	-	35.16	-0.30	-	76
Dec-25 39.00	1.60	1.89	1.89	1.89	34.39	-0.36	5	20
Dec-25 43.00	3.73	-	-	-	33.07	-0.63	-	1
Mar-26 18.00	0.01	-	-	-	44.48	-	-	20
Mar-26 20.00	0.02	-	-	-	43.46	-	-	2
Mar-26 21.00	0.02	-	-	-	42.95	-0.01	-	3
Mar-26 23.00	0.06	-	-	-	41.93	-0.01	-	2
Mar-26 24.00	0.08	-	-	-	41.42	-0.02	-	8
Mar-26 25.00	0.11	-	-	-	40.91	-0.02	-	15
Mar-26 26.00	0.16	-	-	-	40.40	-0.03	-	20
Mar-26 29.00	0.37	-	-	-	38.87	-0.07	-	4
Mar-26 30.00	0.47	-	-	-	38.36	-0.09	-	45
Mar-26 32.00	0.75	-	-	-	37.34	-0.13	-	30
Mar-26 35.00	1.37	-	-	-	35.81	-0.22	-	11
Mar-26 36.00	1.65	-	-	-	35.30	-0.26	-	26
Mar-26 38.00	2.28	-	-	-	34.28	-0.33	-	25
Jun-26 20.00	0.06	-	-	-	41.38	-0.01	-	1
Jun-26 26.00	0.36	-	-	-	38.91	-0.06	-	25
Jun-26 27.00	0.47	-	-	-	38.50	-0.07	-	25
Jun-26 28.00	0.57	-	-	-	38.09	-0.09	-	18
Jun-26 30.00	0.88	-	-	-	37.27	-0.12	-	32
Jun-26 31.00	1.04	-	-	-	36.86	-0.14	-	10
Jun-26 32.00	1.25	-	-	-	36.44	-0.17	-	10
Jun-26 34.00	1.72	-	-	-	35.62	-0.22	-	4
Jun-26 35.00	2.03	-	-	-	35.21	-0.25	-	10
Sep-26 20.00	0.12	-	-	-	39.12	-0.02	-	1
Sep-26 24.00	0.36	-	-	-	37.90	-0.05	-	4
Sep-26 26.00	0.58	-	-	-	37.29	-0.08	-	4
Sep-26 30.00	1.21	-	-	-	36.07	-0.14	-	35
Sep-26 31.00	1.46	-	-	-	35.77	-0.17	-	50
Dec-26 35.00	2.91	-	-	-	33.34	-0.27	-	1

	Previous Close	58.70		14/10/25
	LABORAT. ROVI Close	58.45		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 60.00	0.08	-	-	-	24.95	0.13	-	14
Oct-25 62.00	-	-	-	-	24.79	-	-	7
Nov-25 58.00	2.64	-	-	-	31.07	0.56	-	10
Nov-25 60.00	1.71	-	-	-	30.79	0.42	-	20
Nov-25 62.00	1.05	-	-	-	30.64	0.30	-	1
Nov-25 64.00	0.61	-	-	-	30.49	0.20	-	20
Dec-25 52.00	7.35	-	-	-	30.98	0.84	-	1
Dec-25 60.00	2.29	-	-	-	28.80	0.45	-	2
Dec-25 62.00	1.57	-	-	-	28.60	0.35	-	18
Mar-26 62.00	2.88	-	-	-	26.76	0.42	-	3
Jun-26 70.00	1.75	-	-	-	26.32	0.25	-	8
Sep-26 56.00	7.54	-	-	-	27.88	0.64	-	1
Sep-26 60.00	5.61	-	-	-	27.64	0.53	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 52.00	-	-	-	-	27.02	-	-	5
Oct-25 60.00	1.62	-	-	-	24.55	-0.88	-	20
Nov-25 52.00	0.41	-	-	-	33.26	-0.12	-	1
Dec-25 48.00	0.24	-	-	-	32.59	-0.06	-	5
Dec-25 49.00	0.34	-	-	-	32.27	-0.09	-	5
Dec-25 50.00	0.43	-	-	-	31.96	-0.11	-	5
Dec-25 52.00	0.74	-	-	-	31.33	-0.17	-	5
Dec-25 54.00	1.19	-	-	-	30.71	-0.24	-	5
Dec-25 56.00	1.81	-	-	-	30.08	-0.34	-	5
Dec-25 60.00	3.68	-	-	-	29.15	-0.55	-	1
Dec-25 62.00	4.97	-	-	-	28.95	-0.66	-	5
Mar-26 50.00	1.14	-	-	-	29.20	-0.17	-	5
Mar-26 52.00	1.61	-	-	-	28.89	-0.23	-	5
Mar-26 60.00	4.92	-	-	-	27.75	-0.51	-	3
Mar-26 64.00	7.43	-	-	-	27.36	-0.65	-	5
Jun-26 56.00	3.90	-	-	-	28.04	-0.37	-	1

	Previous Close	4.06		14/10/25
	MAPFRE Close	4.09		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.50	0.59	-	-	-	20.84	1.00	-	5
Oct-25 4.10	0.02	-	-	-	20.15	0.43	-	21
Nov-25 3.50	0.59	-	-	-	22.04	0.99	-	3
Nov-25 4.20	0.07	-	-	-	21.10	0.37	-	20
Dec-25 2.90	1.19	-	-	-	25.58	1.00	-	3
Dec-25 3.10	0.99	-	-	-	25.25	1.00	-	40
Dec-25 3.30	0.79	-	-	-	24.92	0.99	-	20
Dec-25 3.40	0.70	-	-	-	24.76	0.98	-	8
Dec-25 3.50	0.60	-	-	-	24.60	0.96	-	7
Dec-25 3.60	0.51	-	-	-	24.43	0.93	-	790
Dec-25 3.80	0.33	-	-	-	24.11	0.81	-	1
Dec-25 3.90	0.26	-	-	-	23.94	0.72	-	8
Dec-25 4.00	0.20	-	-	-	23.78	0.61	-	21
Dec-25 4.10	0.14	-	-	-	23.61	0.51	-	80
Dec-25 4.20	0.10	-	-	-	23.44	0.40	-	50
Mar-26 3.10	0.99	-	-	-	25.35	0.99	-	2
Mar-26 3.30	0.80	-	-	-	25.01	0.96	-	12
Mar-26 3.40	0.71	-	-	-	24.84	0.92	-	20
Mar-26 3.50	0.62	-	-	-	24.66	0.88	-	3
Mar-26 3.60	0.54	-	-	-	24.49	0.83	-	11
Mar-26 3.70	0.46	-	-	-	24.32	0.77	-	13
Mar-26 3.80	0.39	-	-	-	24.15	0.70	-	1
Mar-26 3.90	0.33	-	-	-	23.98	0.63	-	200
Mar-26 4.00	0.28	-	-	-	23.81	0.57	-	27
Jun-26 3.50	0.63	-	-	-	22.57	0.85	-	5
Jun-26 3.60	0.56	-	-	-	22.44	0.80	-	5
Jun-26 3.70	0.48	-	-	-	22.32	0.74	-	5
Jun-26 3.80	0.42	-	-	-	22.20	0.68	-	1
Jun-26 4.00	0.31	-	-	-	21.96	0.57	-	1
Jun-26 4.60	0.09	-	-	-	21.14	0.25	-	2
Sep-26 4.30	0.24	-	-	-	23.22	0.43	-	5
Sep-26 4.40	0.20	-	-	-	23.12	0.38	-	3
Sep-26 4.50	0.18	-	-	-	23.02	0.34	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.80	-	-	-	-	20.68	-	-	1
Nov-25 3.80	0.02	-	-	-	21.84	-0.14	-	3
Dec-25 2.40	-	-	-	-	23.93	-	-	8
Dec-25 2.50	-	-	-	-	23.77	-	-	13
Dec-25 3.00	-	-	-	-	22.95	-	-	31
Dec-25 3.10	-	-	-	-	22.79	-	-	6
Dec-25 3.20	-	-	-	-	22.63	-0.01	-	3
Dec-25 3.40	0.01	-	-	-	22.30	-0.03	-	200
Dec-25 3.50	0.01	-	-	-	22.14	-0.06	-	100
Dec-25 3.70	0.03	-	-	-	21.81	-0.17	-	20
Dec-25 3.80	0.06	-	-	-	21.65	-0.25	-	6
Dec-25 3.90	0.09	-	-	-	21.48	-0.35	-	3
Mar-26 2.80	-	-	-	-	21.55	-	-	5
Mar-26 3.10	0.01	-	-	-	21.04	-0.02	-	6
Mar-26 3.20	0.01	-	-	-	20.87	-0.04	-	5
Mar-26 3.50	0.04	-	-	-	20.35	-0.13	-	1
Mar-26 4.00	0.18	-	-	-	19.50	-0.44	-	150
Mar-26 4.10	0.24	-	-	-	19.33	-0.52	-	150
Jun-26 2.00	-	-	-	-	20.38	-	-	3
Jun-26 3.00	0.01	-	-	-	19.16	-0.03	-	15
Jun-26 3.60	0.09	-	-	-	18.42	-0.24	-	5
Jun-26 4.00	0.25	-	-	-	17.94	-0.49	-	1
Sep-26 3.60	0.16	-	-	-	21.75	-0.28	-	5
Sep-26 3.70	0.20	-	-	-	21.66	-0.33	-	15

	Previous Close	7.23		14/10/25
	MELIA HOTELS Close	7.18		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.00	0.02	-	-	-	23.93	0.09	-	7
Dec-25 5.50	1.70	-	-	-	26.74	0.99	-	71
Dec-25 7.25	0.29	-	-	-	25.11	0.50	-	50
Mar-26 7.50	0.35	-	-	-	24.30	0.44	-	15
Sep-26 8.00	0.40	-	-	-	25.88	0.38	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 7.25	0.10	-	-	-	22.87	-0.67	-	5
Nov-25 6.75	0.06	-	-	-	23.95	-0.20	-	5
Dec-25 5.50	-	-	-	-	26.42	-0.01	-	1
Dec-25 6.00	0.02	-	-	-	25.96	-0.04	-	5
Dec-25 6.75	0.13	-	-	-	25.26	-0.26	-	25
Dec-25 7.00	0.21	-	-	-	25.03	-0.38	-	2
Jun-26 8.00	1.04	-	-	-	23.80	-0.67	-	6

	Previous Close	13.36		14/10/25
	MERLIN Close	13.35		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.50	0.85	-	-	-	21.54	1.00	-	2
Nov-25 12.50	0.96	-	-	-	21.76	0.84	-	4
Dec-25 10.00	3.37	-	-	-	24.88	1.00	-	28
Dec-25 12.00	1.42	-	-	-	22.09	0.91	-	16
Dec-25 13.50	0.35	-	-	-	20.13	0.46	-	25
Mar-26 6.25	7.11	-	-	-	29.10	1.00	-	1
Mar-26 8.50	4.87	-	-	-	26.74	1.00	-	1
Mar-26 13.00	0.90	-	-	-	22.02	0.59	-	50
Mar-26 13.50	0.65	-	-	-	21.61	0.48	-	14,900
Jun-26 10.00	3.38	-	-	-	24.62	0.98	-	5
Jun-26 11.00	2.46	-	-	-	23.78	0.89	-	6
Jun-26 13.50	0.80	-	-	-	21.76	0.49	-	25
Jun-26 14.00	0.61	-	-	-	21.68	0.41	-	5,000
Jun-26 14.50	0.45	-	-	-	21.61	0.33	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.00	-	-	-	-	23.40	-	-	5
Oct-25 12.50	-	-	-	-	22.56	-	-	2
Nov-25 12.50	0.10	-	-	-	23.41	-0.18	-	15
Dec-25 8.75	-	-	-	-	28.20	-	-	1
Dec-25 9.00	-	-	-	-	27.85	-	-	500
Dec-25 9.50	-	-	-	-	27.15	-	-	100
Dec-25 9.75	-	-	-	-	26.80	-	-	25
Dec-25 11.00	0.02	-	-	-	25.06	-0.04	-	1
Dec-25 13.00	0.41	-	-	-	22.26	-0.42	-	2
Mar-26 10.00	0.03	-	-	-	24.81	-0.03	-	5
Mar-26 13.00	0.63	-	-	-	21.67	-0.42	-	13
Jun-26 8.75	0.02	-	-	-	24.75	-0.02	-	1
Jun-26 11.00	0.21	-	-	-	22.84	-0.15	-	514
Jun-26 12.00	0.47	-	-	-	21.99	-0.29	-	12
Jun-26 14.00	1.45	-	-	-	20.74	-0.62	-	2
Sep-26 10.00	0.14	-	-	-	23.35	-0.09	-	1
Dec-27 12.50	1.44	-	-	-	21.68	-0.41	-	5,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.02	-	-	-	25.06	-0.04	-	1

	Previous Close	26.32		14/10/25
	NATURGY Close	26.30		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 26.00	0.39	0.48	0.48	0.48	21.24	0.73	5	121
Oct-25 27.00	0.02	-	-	-	19.99	0.08	-	40
Nov-25 26.00	0.89	-	-	-	25.46	0.57	-	8
Nov-25 27.00	0.42	-	-	-	24.20	0.35	-	1
Nov-25 28.00	0.16	-	-	-	23.06	0.17	-	6
Dec-25 20.00	6.32	-	-	-	33.54	1.00	-	1
Dec-25 25.00	1.73	-	-	-	26.76	0.70	-	50
Dec-25 26.00	1.10	1.00	1.00	1.00	25.41	0.54	5	15
Dec-25 27.00	0.65	-	-	-	24.41	0.38	-	158
Dec-25 28.00	0.34	-	-	-	23.56	0.23	-	32
Dec-25 29.00	0.16	-	-	-	22.71	0.13	-	247
Dec-25 30.00	0.06	-	-	-	21.86	0.06	-	13
Mar-26 23.00	3.55	-	-	-	24.64	0.83	-	2
Mar-26 24.00	2.76	-	-	-	23.54	0.74	-	149
Mar-26 25.00	2.06	-	-	-	22.43	0.64	-	2
Mar-26 26.00	1.46	-	-	-	21.33	0.53	-	5
Mar-26 27.00	0.99	-	-	-	20.60	0.42	-	40
Mar-26 28.00	0.64	-	-	-	20.03	0.31	-	30
Mar-26 29.00	0.39	-	-	-	19.46	0.22	-	2
Mar-26 30.00	0.22	-	-	-	18.89	0.14	-	5
Mar-26 32.00	0.05	-	-	-	17.75	0.04	-	2
Jun-26 25.00	2.20	-	-	-	21.91	0.62	-	270
Jun-26 26.00	1.64	-	-	-	20.99	0.53	-	55
Jun-26 27.00	1.18	-	-	-	20.39	0.43	-	75
Jun-26 28.00	0.82	-	-	-	19.92	0.33	-	26
Jun-26 31.00	0.22	-	-	-	18.52	0.12	-	10
Jun-26 32.00	0.13	-	-	-	18.05	0.08	-	1
Sep-26 27.00	1.37	-	-	-	20.74	0.44	-	1,001

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 23.00	-	-	-	-	23.36	-	-	1
Oct-25 24.00	-	-	-	-	21.97	-	-	1
Oct-25 25.00	-	-	-	-	20.57	-	-	6
Oct-25 26.00	0.07	-	-	-	19.18	-0.25	-	106
Oct-25 27.00	0.71	-	-	-	17.93	-0.95	-	1
Nov-25 24.00	0.09	-	-	-	19.40	-0.11	-	1
Nov-25 25.00	0.26	-	-	-	17.88	-0.27	-	62
Nov-25 26.00	0.63	-	-	-	16.36	-0.54	-	72
Nov-25 27.00	1.29	-	-	-	15.10	-0.81	-	25
Dec-25 17.00	-	-	-	-	31.82	-	-	4
Dec-25 18.50	-	-	-	-	29.79	-	-	1
Dec-25 19.50	0.01	-	-	-	28.43	-0.01	-	1
Dec-25 20.00	0.01	-	-	-	27.75	-0.01	-	127
Dec-25 22.00	0.07	-	-	-	25.04	-0.06	-	2
Dec-25 23.00	0.14	-	-	-	23.69	-0.11	-	15
Dec-25 24.00	0.29	-	-	-	22.33	-0.20	-	12
Dec-25 25.00	0.54	-	-	-	20.97	-0.33	-	110
Dec-25 26.00	0.93	-	-	-	19.62	-0.51	-	69
Dec-25 27.00	1.52	-	-	-	18.62	-0.70	-	23
Dec-25 28.00	2.29	-	-	-	17.77	-0.86	-	1
Dec-25 34.00	8.16	-	-	-	12.67	-1.00	-	2
Mar-26 16.50	0.02	-	-	-	30.58	-0.01	-	1
Mar-26 18.50	0.05	-	-	-	28.37	-0.03	-	3
Mar-26 20.00	0.12	-	-	-	26.72	-0.06	-	246
Mar-26 21.00	0.19	-	-	-	25.61	-0.09	-	118
Mar-26 24.00	0.68	-	-	-	22.31	-0.27	-	505
Mar-26 27.00	1.92	-	-	-	19.37	-0.60	-	11
Jun-26 18.50	0.13	-	-	-	26.07	-0.05	-	1
Jun-26 21.00	0.38	-	-	-	23.79	-0.14	-	50
Jun-26 22.00	0.55	-	-	-	22.87	-0.19	-	11
Jun-26 24.00	1.05	-	-	-	21.05	-0.33	-	8
Jun-26 25.00	1.42	-	-	-	20.14	-0.42	-	14
Jun-26 27.00	2.45	-	-	-	18.62	-0.62	-	10
Sep-26 19.00	0.29	-	-	-	24.14	-0.10	-	25
Sep-26 19.50	0.35	-	-	-	23.76	-0.11	-	25
Sep-26 20.00	0.42	-	-	-	23.39	-0.13	-	25
Sep-26 21.00	0.59	-	-	-	22.64	-0.18	-	26
Sep-26 22.00	0.80	-	-	-	21.90	-0.24	-	25
Sep-26 23.00	1.08	-	-	-	21.15	-0.30	-	25
Sep-26 24.00	1.43	-	-	-	20.40	-0.38	-	2
Mar-27 26.00	2.88	-	-	-	18.75	-0.55	-	190

	Previous Close	0.47		14/10/25
	OBRASCON HUARTE Close	0.48		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.13	0.13	0.13	0.13	46.35	0.96	5	5
Mar-26 0.30	0.18	-	-	-	44.63	0.96	-	10
Mar-26 0.39	0.11	-	-	-	44.31	0.81	-	50

	Previous Close	85.20		14/10/25
	PHARMA MAR Close	81.35		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 74.00	10.26	-	-	-	42.80	0.74	-	4
Dec-25 76.00	8.87	-	-	-	41.79	0.69	-	1
Dec-25 78.00	7.53	-	-	-	40.77	0.64	-	1
Dec-25 80.00	6.34	-	-	-	39.76	0.58	-	1
Dec-25 82.00	5.25	-	-	-	39.00	0.52	-	1
Dec-25 88.00	2.94	-	-	-	38.31	0.35	-	1
Dec-25 92.00	1.89	-	-	-	37.85	0.26	-	2
Dec-25 94.00	1.47	-	-	-	37.62	0.21	-	1
Dec-25 96.00	1.16	-	-	-	37.39	0.18	-	2
Dec-25 98.00	0.87	-	-	-	37.16	0.14	-	1
Dec-25 100.00	0.68	-	-	-	36.93	0.11	-	1
Mar-26 76.00	12.66	-	-	-	45.49	0.66	-	1
Mar-26 78.00	11.54	-	-	-	44.93	0.62	-	2
Mar-26 80.00	10.42	-	-	-	44.38	0.59	-	2
Mar-26 82.00	9.38	-	-	-	43.93	0.56	-	1
Mar-26 100.00	3.50	-	-	-	42.09	0.28	-	1
Jun-26 64.00	22.35	-	-	-	46.20	0.80	-	1
Jun-26 68.00	19.65	-	-	-	45.49	0.76	-	1
Jun-26 70.00	18.38	-	-	-	45.14	0.73	-	1
Jun-26 72.00	17.10	-	-	-	44.79	0.71	-	1
Jun-26 76.00	14.83	-	-	-	44.08	0.66	-	1
Jun-26 100.00	5.74	-	-	-	42.61	0.35	-	1
Jun-26 120.00	2.40	-	-	-	42.03	0.18	-	1
Sep-26 92.00	9.65	-	-	-	42.65	0.47	-	1
Sep-26 120.00	3.83	-	-	-	42.42	0.24	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 90.00	8.65	7.00	7.00	7.00	40.41	-1.00	1	-
Dec-25 21.00	-	-	-	-	69.66	-	-	45
Dec-25 22.00	-	-	-	-	69.16	-	-	45
Dec-25 23.00	-	-	-	-	68.65	-	-	15
Dec-25 24.00	-	-	-	-	68.14	-	-	20
Dec-25 25.00	-	-	-	-	67.63	-	-	10
Dec-25 26.00	-	-	-	-	67.12	-	-	15
Dec-25 78.00	3.91	-	-	-	40.70	-0.36	-	4
Dec-25 82.00	5.62	-	-	-	38.93	-0.48	-	1
Dec-25 84.00	6.75	-	-	-	38.70	-0.54	-	3
Dec-25 120.00	38.65	-	-	-	34.57	-1.00	-	1
Mar-26 27.00	0.01	-	-	-	59.00	-	-	5
Mar-26 80.00	8.41	-	-	-	44.24	-0.41	-	1
Mar-26 110.00	29.80	-	-	-	40.93	-0.85	-	1
Jun-26 76.00	8.71	8.04	8.04	8.04	44.65	-0.35	1	1
Jun-26 78.00	9.62	-	-	-	44.30	-0.37	-	1
Sep-26 74.00	9.68	8.51	8.51	8.51	44.63	-0.33	1	1
Sep-26 80.00	12.50	-	-	-	43.85	-0.40	-	1
Sep-26 88.00	17.29	-	-	-	43.62	-0.49	-	3

	Previous Close	13.28		14/10/25
	PUIG Close	13.18		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 14.50	-	-	-	-	27.40	-	-	20
Oct-25 16.00	-	-	-	-	25.58	-	-	5
Nov-25 14.00	0.23	0.33	0.33	0.33	30.38	0.29	5	5
Nov-25 14.50	0.12	0.19	0.19	0.18	29.78	0.18	10	25
Nov-25 15.00	0.05	-	-	-	29.17	0.10	-	5
Nov-25 16.50	-	-	-	-	27.35	0.01	-	5
Nov-25 18.00	-	-	-	-	25.53	-	-	10
Dec-25 10.00	3.24	-	-	-	37.40	0.97	-	2
Dec-25 14.00	0.41	-	-	-	31.34	0.36	-	1
Dec-25 14.50	0.27	-	-	-	30.89	0.26	-	5
Dec-25 15.00	0.16	-	-	-	30.43	0.18	-	265
Dec-25 15.50	0.10	-	-	-	29.98	0.12	-	15
Dec-25 19.00	-	-	-	-	26.79	-	-	1
Mar-26 11.00	2.80	-	-	-	43.76	0.79	-	1
Mar-26 11.50	2.46	-	-	-	43.20	0.74	-	1
Mar-26 13.50	1.34	-	-	-	41.26	0.53	-	2
Mar-26 14.50	0.96	-	-	-	41.03	0.43	-	70
Mar-26 15.00	0.81	-	-	-	40.92	0.38	-	1
Mar-26 15.50	0.67	-	-	-	40.80	0.33	-	1
Mar-26 16.00	0.57	-	-	-	40.69	0.29	-	3
Mar-26 16.50	0.46	-	-	-	40.57	0.25	-	2
Mar-26 19.00	0.17	-	-	-	40.01	0.11	-	1
Jun-26 13.00	1.70	-	-	-	37.40	0.59	-	17
Jun-26 14.00	1.27	-	-	-	37.16	0.49	-	14
Jun-26 15.00	0.94	-	-	-	37.03	0.40	-	1
Jun-26 16.00	0.69	-	-	-	36.90	0.32	-	12
Sep-26 11.00	2.94	-	-	-	36.13	0.78	-	1
Sep-26 14.50	1.20	-	-	-	34.76	0.45	-	3
Jun-27 15.50	1.11	-	-	-	29.76	0.40	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.50	0.35	-	-	-	26.30	-0.84	-	2
Oct-25 14.00	0.82	-	-	-	25.69	-1.00	-	15
Nov-25 12.00	0.12	0.11	0.11	0.11	31.81	-0.16	1	1
Nov-25 12.50	0.24	-	-	-	30.89	-0.28	-	16
Nov-25 13.00	0.41	0.52	0.52	0.52	29.96	-0.42	2	45
Nov-25 13.50	0.67	-	-	-	29.24	-0.58	-	21
Nov-25 14.00	1.00	-	-	-	28.63	-0.72	-	5
Nov-25 14.50	1.40	-	-	-	28.03	-0.84	-	2
Nov-25 15.00	1.84	-	-	-	27.42	-0.93	-	2
Nov-25 15.50	2.32	-	-	-	26.81	-0.98	-	5
Dec-25 11.50	0.14	-	-	-	32.68	-0.14	-	2
Dec-25 12.00	0.24	-	-	-	31.85	-0.22	-	305
Dec-25 12.50	0.38	-	-	-	31.02	-0.31	-	30
Dec-25 13.00	0.57	-	-	-	30.18	-0.42	-	1,547
Dec-25 13.50	0.82	-	-	-	29.59	-0.54	-	933
Dec-25 14.00	1.14	-	-	-	29.13	-0.66	-	833
Dec-25 14.50	1.50	-	-	-	28.68	-0.76	-	2
Dec-25 15.00	1.91	-	-	-	28.22	-0.85	-	5
Dec-25 15.50	2.36	-	-	-	27.77	-0.91	-	55
Dec-25 16.00	2.83	-	-	-	27.31	-0.96	-	20
Mar-26 11.50	0.54	0.45	0.45	0.45	38.24	-0.24	1	1
Mar-26 12.00	0.71	-	-	-	37.68	-0.30	-	1
Mar-26 12.50	0.90	-	-	-	37.13	-0.36	-	1
Mar-26 13.00	1.12	-	-	-	36.57	-0.42	-	15
Mar-26 13.50	1.39	-	-	-	36.30	-0.48	-	43
Mar-26 14.00	1.68	-	-	-	36.18	-0.55	-	113
Mar-26 14.50	2.01	-	-	-	36.07	-0.60	-	37
Mar-26 15.00	2.36	-	-	-	35.96	-0.66	-	20
Mar-26 15.50	2.74	-	-	-	35.84	-0.71	-	5
Mar-26 16.00	3.13	-	-	-	35.73	-0.76	-	4
Mar-26 16.50	3.56	-	-	-	35.61	-0.80	-	6
Mar-26 17.50	4.44	-	-	-	35.39	-0.88	-	17
Jun-26 11.50	0.78	-	-	-	34.60	-0.29	-	3
Jun-26 12.00	0.98	-	-	-	34.23	-0.34	-	2,168
Jun-26 13.00	1.44	-	-	-	33.47	-0.45	-	25
Jun-26 13.50	1.73	-	-	-	33.29	-0.51	-	55
Jun-26 14.00	2.04	-	-	-	33.23	-0.56	-	6
Jun-26 14.50	2.38	-	-	-	33.16	-0.61	-	140
Jun-26 15.00	2.73	-	-	-	33.10	-0.66	-	40
Jun-26 16.00	3.50	-	-	-	32.97	-0.74	-	100
Jun-26 16.50	3.91	-	-	-	32.91	-0.77	-	1
Jun-26 17.00	4.34	-	-	-	32.85	-0.81	-	10
Sep-26 12.00	1.11	-	-	-	32.51	-0.34	-	5
Sep-26 12.50	1.34	-	-	-	32.22	-0.39	-	5
Sep-26 13.00	1.59	-	-	-	31.92	-0.44	-	1
Sep-26 13.50	1.88	-	-	-	31.80	-0.49	-	1
Dec-26 12.50	1.40	-	-	-	30.46	-0.39	-	4
Mar-27 16.00	3.74	-	-	-	28.85	-0.68	-	15
Jun-27 16.00	3.97	-	-	-	28.01	-0.67	-	311
Jun-27 21.00	8.21	-	-	-	27.75	-0.89	-	20

	Previous Close	16.40		14/10/25
	REDEIA Close	16.64		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 16.50	0.19	-	-	-	17.18	0.71	-	2
Nov-25 16.50	0.46	-	-	-	16.87	0.59	-	2
Nov-25 17.00	0.23	-	-	-	16.79	0.37	-	5
Dec-25 15.50	1.29	-	-	-	17.29	0.85	-	5
Dec-25 16.00	0.90	-	-	-	17.13	0.73	-	45
Dec-25 16.50	0.59	-	-	-	16.96	0.58	-	1
Dec-25 17.00	0.35	-	-	-	16.88	0.42	-	48
Dec-25 17.50	0.19	-	-	-	16.83	0.27	-	23
Dec-25 18.00	0.09	-	-	-	16.78	0.16	-	17
Dec-25 18.50	0.04	-	-	-	16.73	0.08	-	2
Dec-25 19.50	0.01	-	-	-	16.63	0.02	-	1
Dec-25 20.00	-	-	-	-	16.58	0.01	-	1
Mar-26 16.00	1.00	-	-	-	15.20	0.69	-	3
Mar-26 16.50	0.71	-	-	-	15.10	0.56	-	50
Mar-26 17.00	0.48	-	-	-	15.05	0.43	-	2
Mar-26 17.50	0.31	-	-	-	15.02	0.32	-	11
Mar-26 18.00	0.19	-	-	-	14.99	0.22	-	2
Mar-26 18.50	0.12	-	-	-	14.96	0.14	-	10
Mar-26 19.50	0.04	-	-	-	14.90	0.05	-	2
Mar-26 20.00	0.02	-	-	-	14.87	0.03	-	1
Jun-26 16.50	0.86	-	-	-	14.37	0.56	-	24
Jun-26 17.50	0.45	-	-	-	14.32	0.36	-	2
Jun-26 18.00	0.31	-	-	-	14.30	0.28	-	10
Jun-26 18.50	0.21	-	-	-	14.28	0.20	-	1
Jun-26 19.00	0.14	-	-	-	14.26	0.15	-	10
Jun-26 20.00	0.05	-	-	-	14.22	0.07	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 16.00	-	-	-	-	14.26	-	-	9
Oct-25 16.50	0.03	-	-	-	14.13	-0.25	-	4
Nov-25 16.00	0.07	-	-	-	13.59	-0.17	-	1
Nov-25 16.50	0.21	-	-	-	13.46	-0.40	-	1
Dec-25 14.00	-	-	-	-	17.16	-0.01	-	4
Dec-25 14.50	0.01	-	-	-	17.00	-0.02	-	50
Dec-25 15.00	0.03	-	-	-	16.84	-0.06	-	16
Dec-25 15.50	0.09	-	-	-	16.68	-0.14	-	4
Dec-25 16.00	0.19	-	-	-	16.52	-0.26	-	629
Dec-25 16.50	0.37	-	-	-	16.35	-0.42	-	35
Dec-25 17.00	0.64	-	-	-	16.27	-0.60	-	14
Dec-25 17.50	0.99	-	-	-	16.22	-0.75	-	10
Dec-25 18.00	1.40	-	-	-	16.17	-0.88	-	7
Mar-26 15.50	0.24	-	-	-	15.09	-0.24	-	6
Mar-26 16.00	0.40	-	-	-	14.99	-0.35	-	22
Mar-26 16.50	0.62	-	-	-	14.89	-0.47	-	6
Mar-26 17.00	0.90	-	-	-	14.84	-0.60	-	1
Mar-26 17.50	1.24	-	-	-	14.81	-0.71	-	6
Mar-26 18.00	1.63	-	-	-	14.78	-0.81	-	10
Mar-26 20.00	3.48	-	-	-	14.66	-0.98	-	4
Jun-26 15.50	0.35	-	-	-	14.99	-0.27	-	103
Jun-26 16.00	0.53	-	-	-	14.92	-0.36	-	22
Sep-26 13.00	0.07	-	-	-	15.20	-0.06	-	6
Sep-26 13.50	0.12	-	-	-	15.15	-0.10	-	7
Sep-26 14.00	0.19	-	-	-	15.10	-0.15	-	1
Sep-26 16.00	0.87	-	-	-	14.90	-0.46	-	4
Sep-26 16.50	1.13	-	-	-	14.85	-0.55	-	1
Dec-26 18.00	2.25	-	-	-	14.83	-0.74	-	1
Dec-28 13.00	0.73	-	-	-	16.16	-0.26	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.37	-	-	-	16.35	-0.42	-	5
Dec-25 18.00	1.38	-	-	-	16.17	-0.85	-	4

	Previous Close	14.62		14/10/25
	REPSOL Close	14.55		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.50	2.05	-	-	-	32.85	1.00	-	3
Oct-25 13.50	1.05	-	-	-	30.05	1.00	-	5
Oct-25 14.00	0.56	-	-	-	28.65	0.93	-	7
Oct-25 14.50	0.17	-	-	-	27.26	0.56	-	52
Oct-25 15.00	0.02	-	-	-	26.44	0.10	-	6,831
Oct-25 15.50	-	-	-	-	25.69	-	-	73
Oct-25 16.00	-	-	-	-	24.93	-	-	111
Oct-25 16.50	-	-	-	-	24.17	-	-	10
Oct-25 w4 16.00	-	-	-	-	24.24	0.01	-	45
Oct-25 w5 16.00	0.01	-	-	-	24.59	0.04	-	60
Nov-25 13.50	1.23	-	-	-	29.10	0.81	-	150
Nov-25 14.00	0.85	-	-	-	27.67	0.69	-	365
Nov-25 14.50	0.53	-	-	-	26.24	0.54	-	11
Nov-25 15.00	0.30	-	-	-	25.41	0.38	-	77
Nov-25 15.50	0.15	-	-	-	24.64	0.23	-	2,630
Nov-25 16.00	0.07	-	-	-	23.88	0.12	-	47
Nov-25 16.50	0.02	-	-	-	23.11	0.05	-	6
Nov-25 17.00	0.01	-	-	-	22.34	0.02	-	10
Dec-25 8.00	6.57	-	-	-	43.36	1.00	-	18
Dec-25 9.00	5.58	-	-	-	40.56	1.00	-	1
Dec-25 10.50	4.09	4.10	4.10	4.10	36.37	0.99	2	2
Dec-25 11.50	3.12	3.20	3.20	3.20	33.57	0.96	4	234
Dec-25 12.00	2.65	-	-	-	32.18	0.93	-	21,173
Dec-25 12.50	2.19	-	-	-	30.78	0.89	-	410
Dec-25 13.00	1.76	-	-	-	29.38	0.84	-	17,400
Dec-25 13.50	1.35	-	-	-	27.98	0.76	-	101
Dec-25 14.00	0.99	-	-	-	26.58	0.66	-	6,175
Dec-25 14.50	0.67	-	-	-	25.19	0.55	-	341
Dec-25 15.00	0.43	-	-	-	24.49	0.42	-	343
Dec-25 15.50	0.26	-	-	-	23.86	0.30	-	338
Dec-25 16.00	0.15	-	-	-	23.23	0.19	-	257
Dec-25 16.50	0.07	-	-	-	22.60	0.11	-	114
Dec-25 17.00	0.03	-	-	-	21.97	0.06	-	266
Dec-25 17.50	0.01	-	-	-	21.34	0.02	-	21
Dec-25 18.00	-	-	-	-	20.71	0.01	-	65
Dec-25 18.50	-	-	-	-	20.07	-	-	2
Dec-25 19.00	-	-	-	-	19.44	-	-	5
Mar-26 10.00	4.61	-	-	-	35.39	0.98	-	5
Mar-26 10.50	4.12	-	-	-	34.15	0.97	-	2
Mar-26 11.00	3.64	-	-	-	32.91	0.96	-	3
Mar-26 12.00	2.72	-	-	-	30.44	0.90	-	14
Mar-26 12.50	2.28	-	-	-	29.20	0.85	-	150
Mar-26 13.00	1.87	-	-	-	27.96	0.80	-	289
Mar-26 13.50	1.49	-	-	-	26.73	0.72	-	165
Mar-26 14.00	1.14	-	-	-	25.49	0.64	-	621
Mar-26 14.50	0.83	-	-	-	24.25	0.54	-	100
Mar-26 15.00	0.59	-	-	-	23.54	0.43	-	100
Mar-26 15.50	0.41	-	-	-	22.87	0.34	-	631
Mar-26 16.00	0.26	-	-	-	22.21	0.25	-	234
Mar-26 16.50	0.16	-	-	-	21.54	0.17	-	335
Mar-26 17.00	0.09	-	-	-	20.88	0.11	-	25
Mar-26 18.00	0.03	-	-	-	19.55	0.04	-	150
Jun-26 9.00	5.59	-	-	-	34.67	0.99	-	2
Jun-26 10.00	4.61	-	-	-	32.60	0.98	-	2
Jun-26 11.00	3.67	-	-	-	30.54	0.94	-	90
Jun-26 12.00	2.78	-	-	-	28.48	0.87	-	102
Jun-26 12.50	2.36	-	-	-	27.45	0.82	-	19
Jun-26 13.00	1.97	-	-	-	26.42	0.76	-	377
Jun-26 14.00	1.28	-	-	-	24.35	0.61	-	2,846
Jun-26 15.00	0.77	-	-	-	22.85	0.44	-	66
Jun-26 15.50	0.58	-	-	-	22.44	0.37	-	120
Jun-26 16.00	0.43	-	-	-	22.03	0.30	-	200
Jun-26 16.50	0.31	-	-	-	21.62	0.23	-	110
Jun-26 17.50	0.15	-	-	-	20.79	0.13	-	10
Jun-26 18.00	0.10	-	-	-	20.38	0.09	-	200
Sep-26 7.00	7.58	-	-	-	38.42	1.00	-	1
Sep-26 11.50	3.23	-	-	-	29.76	0.90	-	15
Sep-26 12.00	2.80	-	-	-	28.80	0.85	-	25
Sep-26 12.50	2.40	-	-	-	27.84	0.80	-	10
Sep-26 13.00	2.02	-	-	-	26.87	0.74	-	27
Sep-26 14.00	1.36	-	-	-	24.95	0.60	-	4
Sep-26 15.00	0.86	-	-	-	23.55	0.45	-	374
Sep-26 15.50	0.67	-	-	-	23.16	0.38	-	50
Sep-26 16.50	0.40	-	-	-	22.38	0.26	-	4
Sep-26 17.00	0.30	-	-	-	21.99	0.21	-	45
Sep-26 18.00	0.15	-	-	-	21.21	0.12	-	2
Sep-26 21.00	0.01	-	-	-	18.87	0.01	-	10
Dec-26 7.00	7.58	-	-	-	36.33	1.00	-	1
Dec-26 10.00	4.61	-	-	-	31.38	0.98	-	208
Dec-26 10.50	4.14	-	-	-	30.55	0.95	-	10
Dec-26 11.00	3.68	-	-	-	29.73	0.93	-	7,513
Dec-26 11.50	3.25	-	-	-	28.90	0.88	-	40
Dec-26 12.00	2.83	-	-	-	28.08	0.83	-	192
Dec-26 12.50	2.44	-	-	-	27.25	0.78	-	25
Dec-26 13.00	2.08	-	-	-	26.43	0.71	-	50
Dec-26 13.50	1.75	-	-	-	25.60	0.65	-	100
Dec-26 14.00	1.45	-	-	-	24.78	0.58	-	19,223
Dec-26 14.50	1.18	-	-	-	23.95	0.52	-	1
Dec-26 15.00	0.97	-	-	-	23.54	0.45	-	2
Dec-26 15.50	0.78	-	-	-	23.16	0.39	-	3,000
Dec-26 16.00	0.64	-	-	-	22.78	0.33	-	29
Dec-26 16.50	0.50	-	-	-	22.40	0.28	-	1
Dec-26 18.00	0.23	-	-	-	21.27	0.15	-	1
Mar-27 8.50	6.08	-	-	-	33.00	1.00	-	1
Mar-27 11.50	3.24	-	-	-	28.60	0.89	-	50
Mar-27 13.00	2.08	2.14	2.14	2.14	26.40	0.71	1	21
Mar-27 13.50	1.77	-	-	-	25.66	0.64	-	25
Mar-27 14.00	1.48	-	-	-	24.93	0.58	-	350
Mar-27 14.50	1.22	-	-	-	24.20	0.51	-	5
Mar-27 16.50	0.54	-	-	-	22.70	0.29	-	25
Mar-27 18.00	0.27	-	-	-	21.60	0.17	-	1
Mar-27 18.50	0.20	-	-	-	21.23	0.14	-	5
Mar-27 19.00	0.15	-	-	-	20.86	0.11	-	5
Mar-27 19.50	0.11	-	-	-	20.50	0.08	-	5
Jun-27 10.00	4.61	-	-	-	30.34	0.98	-	15
Jun-27 10.50	4.14	-	-	-	29.68	0.95	-	15
Jun-27 11.00	3.69	-	-	-	29.01	0.92	-	101
Jun-27 11.50	3.27	-	-	-	28.35	0.87	-	75
Jun-27 12.00	2.86	-	-	-	27.68	0.82	-	300
Jun-27 12.50	2.50	-	-	-	27.02	0.76	-	50
Jun-27 13.00	2.16	-	-	-	26.35	0.70	-	117
Jun-27 13.50	1.85	-	-	-	25.69	0.63	-	27
Jun-27 14.00	1.58	-	-	-	25.02	0.57	-	25
Jun-27 14.50	1.32	-	-	-	24.36	0.51	-	5,050
Jun-27 15.00	1.13	-	-	-	23.97	0.46	-	105
Jun-27 15.50	0.94	-	-	-	23.60	0.40	-	50
Jun-27 17.00	0.53	-	-	-	22.50	0.27	-	1,020
Jun-27 17.50	0.43	-	-	-	22.13	0.23	-	25
Sep-27 12.50	2.48	-	-	-	27.25	0.76	-	50
Sep-27 13.00	2.16	-	-	-	26.63	0.69	-	50
Dec-27 10.50	4.14	-	-	-	29.74	0.95	-	19
Dec-27 11.00	3.68	-	-	-	29.18	0.92	-	10,003
Dec-27 11.50	3.28	-	-	-	28.62	0.86	-	16
Dec-27 12.00	2.89	-	-	-	28.06	0.80	-	4
Dec-27 12.50	2.54	-	-	-	27.50	0.74	-	50
Dec-27 13.00	2.23	-	-	-	26.93	0.67	-	30
Dec-27 14.00	1.68	-	-	-	25.81	0.56	-	5,150
Dec-27 14.50	1.46	-	-	-	25.25	0.51	-	2,100
Dec-27 15.00	1.27	-	-	-	24.93	0.46	-	150
Dec-27 15.50	1.09	-	-	-	24.63	0.42	-	100
Dec-27 16.50	0.81	-	-	-	24.04	0.34	-	107
Dec-27 17.00	0.68	-	-	-	23.74	0.30	-	16
Dec-28 10.00	4.61	-	-	-	31.78	0.97	-	10,000
Dec-28 16.00	1.35	-	-	-	27.77	0.42	-	2,000
Dec-29 8.50	6.07	-	-	-	33.16	1.00	-	2
Dec-29 10.00	4.59	-	-	-	32.27	0.99	-	210
Dec-29 11.50	3.38	-	-	-	31.37	0.81	-	1
Dec-29 12.00	3.07	-	-	-	31.08	0.73	-	1
Dec-29 12.50	2.80	-	-	-	30.78	0.68	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.00	-	-	-	-	34.33	-	-	1
Oct-25 12.50	-	-	-	-	32.93	-	-	14
Oct-25 13.00	-	-	-	-	31.53	-	-	2
Oct-25 13.50	-	-	-	-	30.13	-	-	40
Oct-25 14.00	0.01	-	-	-	28.73	-0.07	-	85
Oct-25 14.50	0.12	0.18	0.18	0.18	27.34	-0.44	15	475
Oct-25 15.00	0.47	-	-	-	26.52	-0.90	-	103
Oct-25 15.50	0.96	-	-	-	25.77	-1.00	-	15
Oct-25 16.00	1.46	-	-	-	25.01	-1.00	-	18
Oct-25 17.00	2.46	-	-	-	23.50	-1.00	-	4
Nov-25 12.00	0.02	-	-	-	33.01	-0.03	-	1
Nov-25 12.50	0.04	-	-	-	31.58	-0.06	-	6
Nov-25 13.00	0.08	-	-	-	30.15	-0.11	-	10
Nov-25 13.50	0.15	-	-	-	28.71	-0.19	-	19
Nov-25 14.00	0.27	-	-	-	27.28	-0.31	-	10
Nov-25 14.50	0.45	-	-	-	25.85	-0.46	-	11
Nov-25 15.00	0.73	-	-	-	25.02	-0.63	-	2
Nov-25 15.50	1.08	-	-	-	24.25	-0.78	-	24
Nov-25 16.00	1.50	-	-	-	23.49	-0.89	-	10
Dec-25 7.00	-	-	-	-	45.62	-	-	765
Dec-25 7.75	-	-	-	-	43.52	-	-	10
Dec-25 8.00	-	-	-	-	42.82	-	-	66
Dec-25 8.50	-	-	-	-	41.42	-	-	43
Dec-25 9.00	-	-	-	-	40.02	-	-	157
Dec-25 9.25	-	-	-	-	39.32	-	-	204
Dec-25 9.50	-	-	-	-	38.63	-	-	30
Dec-25 9.75	-	-	-	-	37.93	-	-	822
Dec-25 10.00	0.01	-	-	-	37.23	-0.01	-	10,653
Dec-25 10.50	0.01	-	-	-	35.83	-0.01	-	22,551
Dec-25 11.00	0.02	-	-	-	34.43	-0.02	-	41,984
Dec-25 11.50	0.03	-	-	-	33.03	-0.04	-	5,342
Dec-25 12.00	0.06	-	-	-	31.64	-0.06	-	13,774
Dec-25 12.50	0.10	-	-	-	30.24	-0.10	-	15,200
Dec-25 13.00	0.16	-	-	-	28.84	-0.16	-	550
Dec-25 13.50	0.25	-	-	-	27.44	-0.24	-	5,197
Dec-25 14.00	0.38	-	-	-	26.04	-0.34	-	12
Dec-25 14.50	0.57	-	-	-	24.65	-0.46	-	207
Dec-25 15.00	0.83	-	-	-	23.95	-0.59	-	53
Dec-25 15.50	1.16	-	-	-	23.32	-0.72	-	2
Dec-25 16.00	1.55	-	-	-	22.69	-0.83	-	10
Dec-25 17.00	2.46	-	-	-	21.43	-0.98	-	1
Mar-26 7.50	0.01	-	-	-	38.68	-	-	8
Mar-26 7.75	0.01	-	-	-	38.06	-0.01	-	3
Mar-26 8.00	0.01	-	-	-	37.44	-0.01	-	3
Mar-26 8.50	0.01	-	-	-	36.20	-0.01	-	10
Mar-26 8.75	0.02	-	-	-	35.58	-0.01	-	7
Mar-26 9.00	0.02	-	-	-	34.96	-0.02	-	62
Mar-26 9.25	0.03	-	-	-	34.35	-0.02	-	172
Mar-26 9.50	0.04	-	-	-	33.73	-0.03	-	22
Mar-26 9.75	0.04	-	-	-	33.11	-0.03	-	7
Mar-26 10.00	0.06	-	-	-	32.49	-0.04	-	522
Mar-26 10.50	0.08	-	-	-	31.25	-0.06	-	1,707
Mar-26 11.00	0.12	-	-	-	30.01	-0.08	-	5,463
Mar-26 11.50	0.17	-	-	-	28.78	-0.12	-	485
Mar-26 12.00	0.23	-	-	-	27.54	-0.16	-	161
Mar-26 12.50	0.32	-	-	-	26.30	-0.21	-	196
Mar-26 13.00	0.43	-	-	-	25.06	-0.28	-	27
Mar-26 13.50	0.58	-	-	-	23.83	-0.35	-	44
Mar-26 14.00	0.76	-	-	-	22.59	-0.45	-	78
Mar-26 14.50	0.99	-	-	-	21.35	-0.55	-	10
Mar-26 15.00	1.29	-	-	-	20.64	-0.65	-	104
Mar-26 15.50	1.63	-	-	-	19.97	-0.74	-	100
Mar-26 16.00	2.02	-	-	-	19.31	-0.83	-	101
Mar-26 17.00	2.91	-	-	-	17.98	-0.94	-	100
Jun-26 8.25	0.03	-	-	-	34.20	-0.02	-	25
Jun-26 9.00	0.06	-	-	-	32.66	-0.03	-	20
Jun-26 9.25	0.07	-	-	-	32.14	-0.04	-	20
Jun-26 9.75	0.09	-	-	-	31.11	-0.05	-	1
Jun-26 10.00	0.11	-	-	-	30.59	-0.06	-	5,610
Jun-26 10.50	0.15	-	-	-	29.56	-0.09	-	3,072
Jun-26 11.00	0.21	-	-	-	28.53	-0.11	-	8,958
Jun-26 11.50	0.27	-	-	-	27.50	-0.15	-	110
Jun-26 12.00	0.36	-	-	-	26.47	-0.19	-	15,311
Jun-26 12.50	0.46	-	-	-	25.44	-0.24	-	399
Jun-26 13.00	0.59	-	-	-	24.41	-0.30	-	323
Jun-26 14.00	0.93	0.91	0.91	0.91	22.34	-0.44	2	112
Jun-26 14.50	1.16	-	-	-	21.31	-0.52	-	104
Jun-26 15.00	1.45	-	-	-	20.84	-0.60	-	210
Jun-26 15.50	1.78	-	-	-	20.43	-0.68	-	100
Jun-26 16.00	2.15	-	-	-	20.02	-0.76	-	100
Jun-26 16.50	2.55	-	-	-	19.61	-0.82	-	101
Jun-26 21.00	6.85	-	-	-	15.89	-1.00	-	1
Sep-26 6.75	0.02	-	-	-	35.08	-0.01	-	2
Sep-26 10.50	0.27	-	-	-	27.86	-0.13	-	5
Sep-26 11.50	0.44	-	-	-	25.93	-0.20	-	51
Sep-26 12.00	0.55	-	-	-	24.97	-0.25	-	225
Sep-26 12.50	0.68	-	-	-	24.01	-0.30	-	75
Sep-26 13.00	0.84	-	-	-	23.04	-0.36	-	7
Sep-26 13.50	1.02	-	-	-	22.08	-0.43	-	1
Sep-26 14.00	1.25	-	-	-	21.12	-0.50	-	40
Sep-26 16.00	2.54	-	-	-	18.94	-0.77	-	10
Dec-26 8.00	0.08	-	-	-	31.31	-0.04	-	9,500
Dec-26 8.75	0.13	-	-	-	30.07	-0.06	-	1
Dec-26 9.00	0.15	-	-	-	29.66	-0.07	-	13,015
Dec-26 9.50	0.19	-	-	-	28.83	-0.09	-	750
Dec-26 10.00	0.26	-	-	-	28.01	-0.11	-	34,060
Dec-26 10.50	0.33	-	-	-	27.18	-0.14	-	1,000
Dec-26 11.00	0.42	-	-	-	26.36	-0.18	-	15,621
Dec-26 11.50	0.52	-	-	-	25.53	-0.21	-	3,187
Dec-26 12.00	0.65	-	-	-	24.71	-0.26	-	15,760
Dec-26 12.50	0.79	-	-	-	23.88	-0.31	-	110
Dec-26 13.00	0.96	-	-	-	23.06	-0.36	-	12,000
Dec-26 13.50	1.15	-	-	-	22.23	-0.42	-	1
Dec-26 14.00	1.38	-	-	-	21.41	-0.49	-	1
Dec-26 14.50	1.62	-	-	-	20.58	-0.56	-	28
Dec-26 15.00	1.93	-	-	-	20.17	-0.62	-	4,000
Dec-26 19.50	5.72	-	-	-	16.76	-0.98	-	5
Mar-27 7.25	0.07	-	-	-	30.74	-0.03	-	4
Mar-27 8.00	0.11	-	-	-	29.64	-0.05	-	1
Mar-27 10.00	0.34	-	-	-	26.71	-0.14	-	245
Mar-27 11.50	0.68	-	-	-	24.51	-0.25	-	216
Mar-27 12.00	0.82	-	-	-	23.77	-0.30	-	210
Mar-27 12.50	1.00	-	-	-	23.04	-0.35	-	401
Mar-27 13.50	1.40	-	-	-	21.57	-0.46	-	4
Mar-27 14.00	1.64	-	-	-	20.84	-0.52	-	75
Mar-27 14.50	1.92	-	-	-	20.11	-0.59	-	100
Mar-27 15.00	2.23	-	-	-	19.71	-0.65	-	50
Mar-27 15.50	2.58	-	-	-	19.34	-0.70	-	25
Mar-27 16.00	2.95	-	-	-	18.97	-0.75	-	75
Mar-27 16.50	3.34	-	-	-	18.61	-0.80	-	25
Jun-27 8.00	0.13	-	-	-	28.45	-0.06	-	25,000
Jun-27 9.50	0.30	-	-	-	26.46	-0.12	-	40
Jun-27 10.50	0.48	-	-	-	25.13	-0.18	-	2
Jun-27 11.50	0.73	-	-	-	23.80	-0.26	-	80
Jun-27 12.00	0.87	-	-	-	23.13	-0.30	-	210
Jun-27 12.50	1.06	-	-	-	22.47	-0.35	-	200
Jun-27 13.00	1.24	-	-	-	21.80	-0.40	-	5,025
Jun-27 13.50	1.47	-	-	-	21.14	-0.46	-	183
Jun-27 14.00	1.70	-	-	-	20.47	-0.52	-	38
Jun-27 16.00	2.99	-	-	-	18.68	-0.74	-	25
Sep-27 10.50	0.62	-	-	-	24.66	-0.21	-	100
Sep-27 11.00	0.76	-	-	-	24.04	-0.25	-	100
Sep-27 11.50	0.90	-	-	-	23.42	-0.29	-	100
Sep-27 12.00	1.08	-	-	-	22.80	-0.34	-	104
Sep-27 14.00	1.99	-	-	-	20.32	-0.55	-	25
Sep-27 14.50	2.28	-	-	-	19.71	-0.60	-	270
Dec-27 7.75	0.16	-	-	-	26.79	-0.06	-	234
Dec-27 8.00	0.19	-	-	-	26.51	-0.07	-	23,000
Dec-27 9.00	0.32	-	-	-	25.39	-0.12	-	7,002
Dec-27 9.75	0.46	-	-	-	24.54	-0.16	-	40
Dec-27 10.00	0.52	-	-	-	24.26	-0.18	-	11,000
Dec-27 10.50	0.63	-	-	-	23.70	-0.21	-	12,938
Dec-27 11.00	0.77	-	-	-	23.14	-0.25	-	27,629
Dec-27 12.00	1.11	-	-	-	22.02	-0.34	-	1
Dec-27 13.00	1.52	-	-	-	20.89	-0.44	-	231
Dec-27 14.00	2.02	-	-	-	19.77	-0.54	-	15,000
Dec-27 14.50	2.31	-	-	-	19.21	-0.60	-	3
Dec-27 15.00	2.63	-	-	-	18.89	-0.65	-	7,001
Dec-28 9.00	0.63	-	-	-	25.70	-0.17	-	40,500
Dec-28 10.00	0.92	-	-	-	24.92	-0.24	-	10,000
Dec-28 11.50	1.48	-	-	-	23.75	-0.35	-	1,000
Dec-28 15.00	3.38	-	-	-	21.23	-0.62	-	28,500
Jun-29 11.00	1.54	-	-	-	24.91	-0.33	-	140
Dec-29 7.75	0.60	-	-	-	26.98	-0.15	-	30,000
Dec-29 8.00	0.66	-	-	-	26.83	-0.16	-	17,000
Dec-29 11.00	1.74	-	-	-	25.04	-0.34	-	20,000
Dec-29 11.50	1.99	-	-	-	24.74	-0.38	-	17,000
Dec-29 12.50	2.49	-	-	-	24.15	-0.44	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.00	2.55	2.58	2.58	2.58	34.25	1.00	10	-
Oct-25 13.50	1.05	-	-	-	30.05	1.00	-	49
Oct-25 14.50	0.17	-	-	-	27.26	0.56	-	20
Oct-25 15.00	0.02	-	-	-	26.44	0.10	-	4
Nov-25 13.50	1.23	-	-	-	29.10	0.80	-	20
Nov-25 14.00	0.85	-	-	-	27.67	0.69	-	5
Dec-25 9.50	5.08	-	-	-	39.17	0.99	-	2
Dec-25 10.00	4.59	-	-	-	37.77	0.99	-	1
Dec-25 14.00	0.99	-	-	-	26.58	0.66	-	7
Dec-25 14.50	0.67	-	-	-	25.19	0.54	-	1
Dec-25 15.50	0.26	-	-	-	23.86	0.29	-	3,029
Mar-26 9.00	5.16	-	-	-	37.86	0.97	-	11
Mar-26 9.50	4.68	-	-	-	36.63	0.95	-	1
Mar-26 10.00	4.21	-	-	-	35.39	0.94	-	2
Mar-26 11.00	3.30	-	-	-	32.91	0.89	-	7
Mar-26 14.00	1.02	-	-	-	25.49	0.56	-	51
Mar-26 14.50	0.75	-	-	-	24.25	0.47	-	1
Mar-26 16.00	0.25	-	-	-	22.21	0.22	-	10
Jun-26 14.00	1.24	-	-	-	24.35	0.56	-	1
Jun-26 14.50	0.97	-	-	-	23.32	0.49	-	1
Jun-26 15.00	0.75	-	-	-	22.85	0.42	-	1
Jun-26 16.00	0.43	-	-	-	22.03	0.29	-	3
Sep-26 14.00	1.21	-	-	-	24.95	0.51	-	1
Sep-26 14.50	0.96	-	-	-	23.99	0.45	-	1
Dec-26 17.00	0.38	-	-	-	22.02	0.22	-	7
Dec-27 12.00	2.56	-	-	-	28.06	0.64	-	15,000
Dec-27 16.00	0.90	-	-	-	24.33	0.34	-	7
Dec-28 15.25	1.49	-	-	-	28.01	0.42	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 15.00	0.47	-	-	-	26.52	-0.89	-	10
Nov-25 14.00	0.27	-	-	-	27.28	-0.31	-	40
Nov-25 14.50	0.45	-	-	-	25.85	-0.46	-	20
Dec-25 9.00	-	-	-	-	40.02	-	-	50
Dec-25 9.50	-	-	-	-	38.63	-	-	1
Dec-25 11.00	0.02	-	-	-	34.43	-0.02	-	20
Dec-25 11.50	0.03	-	-	-	33.03	-0.04	-	3,009
Dec-25 13.00	0.16	-	-	-	28.84	-0.16	-	1
Dec-25 13.50	0.25	-	-	-	27.44	-0.23	-	370
Dec-25 14.00	0.38	-	-	-	26.04	-0.33	-	10
Dec-25 16.00	1.53	-	-	-	22.69	-0.81	-	20
Dec-25 16.50	1.96	-	-	-	22.06	-0.89	-	25
Dec-25 17.50	2.90	-	-	-	20.80	-0.97	-	2
Mar-26 9.50	0.04	-	-	-	33.73	-0.03	-	2
Mar-26 9.75	0.05	-	-	-	33.11	-0.03	-	1
Mar-26 11.00	0.12	-	-	-	30.01	-0.08	-	7
Mar-26 13.50	0.57	-	-	-	23.83	-0.35	-	30
Jun-26 12.00	0.35	-	-	-	26.47	-0.19	-	13
Jun-26 13.00	0.58	-	-	-	24.41	-0.29	-	15
Jun-26 15.00	1.42	-	-	-	20.84	-0.58	-	1
Sep-26 11.00	0.34	-	-	-	26.89	-0.16	-	600
Dec-26 10.00	0.25	-	-	-	28.01	-0.11	-	7
Dec-26 11.00	0.41	-	-	-	26.36	-0.17	-	1
Mar-27 11.50	0.67	-	-	-	24.51	-0.24	-	1
Dec-28 15.25	3.49	-	-	-	21.15	-0.59	-	750

	Previous Close	3.81		14/10/25
	SACYR Close	3.85		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.76	-	-	-	19.31	1.00	-	20
Dec-25 3.20	0.66	-	-	-	19.27	0.99	-	10
Dec-25 3.30	0.56	-	-	-	19.23	0.98	-	10
Mar-26 3.10	0.77	-	-	-	19.29	0.98	-	5
Mar-26 3.30	0.58	-	-	-	19.21	0.94	-	10
Mar-26 3.50	0.40	-	-	-	19.12	0.83	-	10
Mar-26 3.60	0.33	-	-	-	19.08	0.75	-	10
Jun-26 3.20	0.68	-	-	-	19.82	0.92	-	10
Jun-26 3.70	0.32	-	-	-	19.60	0.63	-	10
Jun-26 3.80	0.26	-	-	-	19.56	0.56	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	-	-	-	-	21.94	-	-	10
Dec-25 3.80	0.11	-	-	-	21.59	-0.41	-	6
Jun-26 3.60	0.17	-	-	-	21.88	-0.34	-	10

	Previous Close	8.62		14/10/25
	SANTANDER Close	8.52		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 6.00	2.52	-	-	-	48.09	1.00	-	5
Oct-25 6.50	2.02	-	-	-	44.86	1.00	-	10
Oct-25 7.00	1.52	-	-	-	41.63	1.00	-	150
Oct-25 7.25	1.27	-	-	-	40.02	1.00	-	150
Oct-25 7.50	1.02	-	-	-	38.41	1.00	-	180
Oct-25 8.00	0.53	-	-	-	35.18	0.98	-	504
Oct-25 8.25	0.29	-	-	-	33.57	0.86	-	150
Oct-25 8.50	0.11	-	-	-	31.95	0.54	-	43
Oct-25 8.75	0.02	-	-	-	31.62	0.18	-	56
Oct-25 9.00	-	-	-	-	31.42	0.03	-	5,000
Oct-25 9.25	-	-	-	-	31.21	-	-	18
Nov-25 6.75	1.78	-	-	-	41.40	0.99	-	5
Nov-25 7.00	1.54	-	-	-	39.81	0.98	-	150
Nov-25 7.75	0.84	-	-	-	35.06	0.84	-	1
Nov-25 8.00	0.64	-	-	-	33.48	0.76	-	6
Nov-25 8.50	0.31	-	-	-	30.31	0.51	-	2
Nov-25 8.75	0.20	0.20	0.20	0.20	29.97	0.38	25	36
Nov-25 9.00	0.13	-	-	-	29.76	0.27	-	16
Nov-25 9.25	0.07	-	-	-	29.54	0.18	-	510
Nov-25 10.00	0.01	-	-	-	28.90	0.04	-	8
Dec-25 3.90	4.63	-	-	-	58.00	1.00	-	2
Dec-25 4.00	4.53	-	-	-	57.40	1.00	-	25,001
Dec-25 4.10	4.43	-	-	-	56.79	1.00	-	6
Dec-25 4.20	4.33	-	-	-	56.18	1.00	-	10,001
Dec-25 4.40	4.13	-	-	-	54.97	1.00	-	168
Dec-25 4.50	4.03	-	-	-	54.36	1.00	-	15,500
Dec-25 4.60	3.93	-	-	-	53.76	1.00	-	155
Dec-25 4.80	3.73	-	-	-	52.55	1.00	-	620
Dec-25 4.90	3.63	-	-	-	51.94	1.00	-	16
Dec-25 5.00	3.53	-	-	-	51.33	1.00	-	10,003
Dec-25 5.25	3.28	-	-	-	49.82	1.00	-	35
Dec-25 5.50	3.03	-	-	-	48.30	1.00	-	204
Dec-25 5.75	2.78	-	-	-	46.79	1.00	-	245
Dec-25 6.00	2.53	-	-	-	45.27	1.00	-	1,337
Dec-25 6.25	2.28	-	-	-	43.75	0.99	-	10,020
Dec-25 6.50	2.03	-	-	-	42.24	0.98	-	32
Dec-25 6.75	1.79	1.79	1.79	1.79	40.72	0.96	10	165
Dec-25 7.00	1.56	-	-	-	39.21	0.93	-	235
Dec-25 7.25	1.33	-	-	-	37.69	0.89	-	175
Dec-25 7.50	1.11	-	-	-	36.18	0.84	-	45,024
Dec-25 7.75	0.91	-	-	-	34.66	0.77	-	303
Dec-25 8.00	0.72	-	-	-	33.14	0.69	-	50,130
Dec-25 8.25	0.55	-	-	-	31.63	0.60	-	1,747
Dec-25 8.50	0.41	-	-	-	30.11	0.51	-	163
Dec-25 8.75	0.30	0.29	0.29	0.29	29.77	0.41	10	26
Dec-25 9.00	0.21	0.21	0.21	0.21	29.55	0.33	5	731
Dec-25 9.25	0.15	-	-	-	29.33	0.25	-	22
Dec-25 9.50	0.10	-	-	-	29.10	0.19	-	1
Dec-25 9.75	0.07	-	-	-	28.88	0.13	-	10
Dec-25 10.00	0.04	-	-	-	28.65	0.09	-	5
Mar-26 3.60	4.93	-	-	-	51.00	1.00	-	215
Mar-26 4.00	4.53	-	-	-	49.30	1.00	-	11
Mar-26 4.20	4.33	-	-	-	48.45	1.00	-	25
Mar-26 4.40	4.13	-	-	-	47.59	1.00	-	10
Mar-26 4.60	3.93	-	-	-	46.74	1.00	-	14
Mar-26 4.70	3.83	-	-	-	46.32	1.00	-	25
Mar-26 4.80	3.73	-	-	-	45.89	1.00	-	25
Mar-26 4.90	3.63	-	-	-	45.46	1.00	-	25
Mar-26 5.00	3.53	-	-	-	45.04	1.00	-	42
Mar-26 5.50	3.04	-	-	-	42.90	0.98	-	1
Mar-26 5.75	2.79	-	-	-	41.84	0.97	-	15
Mar-26 6.00	2.56	-	-	-	40.77	0.94	-	29
Mar-26 6.25	2.33	-	-	-	39.71	0.92	-	31
Mar-26 6.50	2.11	-	-	-	38.64	0.89	-	35
Mar-26 6.75	1.89	-	-	-	37.57	0.86	-	300
Mar-26 7.00	1.69	-	-	-	36.51	0.82	-	7,670
Mar-26 7.25	1.49	-	-	-	35.44	0.78	-	150
Mar-26 7.50	1.30	-	-	-	34.38	0.74	-	40
Mar-26 7.75	1.13	-	-	-	33.31	0.70	-	20
Mar-26 8.00	0.96	-	-	-	32.25	0.65	-	578
Mar-26 8.25	0.80	-	-	-	31.18	0.59	-	163
Mar-26 8.50	0.66	-	-	-	30.11	0.53	-	1,484
Mar-26 8.75	0.55	-	-	-	29.83	0.48	-	10
Mar-26 9.00	0.45	-	-	-	29.63	0.42	-	10
Mar-26 11.00	0.06	-	-	-	27.98	0.09	-	5
Jun-26 3.10	5.42	-	-	-	49.35	1.00	-	3
Jun-26 3.70	4.82	-	-	-	47.21	1.00	-	100
Jun-26 4.30	4.23	-	-	-	45.08	1.00	-	22
Jun-26 4.60	3.93	-	-	-	44.01	1.00	-	5
Jun-26 4.80	3.73	-	-	-	43.30	1.00	-	25
Jun-26 4.90	3.63	-	-	-	42.94	0.99	-	1
Jun-26 5.00	3.53	-	-	-	42.59	0.99	-	125
Jun-26 5.50	3.05	-	-	-	40.81	0.95	-	3,750
Jun-26 6.00	2.61	-	-	-	39.03	0.91	-	5
Jun-26 6.25	2.39	-	-	-	38.14	0.88	-	3,736
Jun-26 6.50	2.18	-	-	-	37.25	0.86	-	23
Jun-26 6.75	1.98	-	-	-	36.36	0.83	-	10,000
Jun-26 7.00	1.78	-	-	-	35.47	0.80	-	91
Jun-26 7.25	1.60	-	-	-	34.58	0.76	-	101
Jun-26 7.50	1.42	-	-	-	33.69	0.72	-	148
Jun-26 7.75	1.25	-	-	-	32.80	0.68	-	150
Jun-26 8.00	1.09	-	-	-	31.91	0.64	-	22,548
Jun-26 8.25	0.93	-	-	-	31.02	0.59	-	1
Jun-26 8.50	0.80	-	-	-	30.13	0.54	-	110
Jun-26 8.75	0.68	-	-	-	29.84	0.49	-	13
Jun-26 9.00	0.59	-	-	-	29.62	0.45	-	330
Jun-26 9.25	0.50	0.45	0.45	0.45	29.40	0.40	1	190
Jun-26 9.50	0.42	-	-	-	29.17	0.35	-	7
Jun-26 10.00	0.29	-	-	-	28.72	0.27	-	5
Sep-26 4.20	4.32	-	-	-	43.36	1.00	-	1
Sep-26 4.50	4.03	-	-	-	42.43	1.00	-	2
Sep-26 4.60	3.93	-	-	-	42.11	1.00	-	25
Sep-26 4.70	3.83	-	-	-	41.80	0.99	-	50
Sep-26 4.80	3.73	-	-	-	41.49	0.98	-	25
Sep-26 4.90	3.64	-	-	-	41.17	0.98	-	25
Sep-26 5.00	3.54	-	-	-	40.86	0.97	-	25
Sep-26 6.25	2.45	-	-	-	36.95	0.86	-	5
Sep-26 6.50	2.26	-	-	-	36.17	0.83	-	16
Sep-26 7.50	1.52	-	-	-	33.04	0.71	-	70
Sep-26 9.00	0.71	-	-	-	29.37	0.47	-	1
Sep-26 9.50	0.54	-	-	-	28.88	0.39	-	3
Sep-26 9.75	0.47	-	-	-	28.64	0.35	-	5,005
Sep-26 10.00	0.41	-	-	-	28.39	0.31	-	4
Dec-26 3.00	5.52	-	-	-	45.41	1.00	-	1
Dec-26 3.50	5.02	-	-	-	44.02	1.00	-	6
Dec-26 3.60	4.92	-	-	-	43.74	1.00	-	5
Dec-26 3.70	4.82	-	-	-	43.46	1.00	-	5
Dec-26 3.80	4.72	-	-	-	43.18	1.00	-	5
Dec-26 3.90	4.62	-	-	-	42.91	1.00	-	5
Dec-26 4.00	4.52	-	-	-	42.63	1.00	-	25,100
Dec-26 4.40	4.12	-	-	-	41.52	1.00	-	50
Dec-26 4.50	4.02	-	-	-	41.24	1.00	-	1
Dec-26 4.60	3.92	-	-	-	40.96	1.00	-	82
Dec-26 4.70	3.83	-	-	-	40.68	0.99	-	50
Dec-26 4.80	3.73	-	-	-	40.41	0.98	-	15,050
Dec-26 4.90	3.64	-	-	-	40.13	0.97	-	50
Dec-26 5.00	3.54	-	-	-	39.85	0.96	-	10,029
Dec-26 5.25	3.32	-	-	-	39.16	0.93	-	25
Dec-26 5.75	2.89	-	-	-	37.77	0.89	-	6
Dec-26 6.00	2.69	-	-	-	37.07	0.87	-	4
Dec-26 6.50	2.29	-	-	-	35.69	0.82	-	5
Dec-26 7.50	1.60	-	-	-	32.91	0.70	-	10
Dec-26 7.75	1.44	-	-	-	32.21	0.67	-	5
Dec-26 8.00	1.29	-	-	-	31.52	0.63	-	10,000
Dec-26 8.25	1.15	-	-	-	30.83	0.59	-	100
Dec-26 8.75	0.91	-	-	-	29.85	0.52	-	4
Dec-26 9.00	0.80	-	-	-	29.60	0.48	-	3
Mar-27 4.50	4.03	-	-	-	40.32	1.00	-	25
Mar-27 4.60	3.93	-	-	-	40.06	0.99	-	25
Mar-27 4.70	3.84	-	-	-	39.81	0.98	-	25
Mar-27 4.80	3.74	-	-	-	39.55	0.97	-	50
Mar-27 4.90	3.65	-	-	-	39.29	0.95	-	50
Mar-27 5.00	3.56	-	-	-	39.03	0.94	-	50
Mar-27 5.25	3.34	-	-	-	38.39	0.92	-	25
Mar-27 6.00	2.73	-	-	-	36.45	0.85	-	25
Mar-27 6.25	2.54	-	-	-	35.81	0.83	-	25
Mar-27 7.50	1.68	-	-	-	32.58	0.69	-	1
Mar-27 8.00	1.38	-	-	-	31.29	0.63	-	2
Jun-27 3.60	4.92	-	-	-	41.52	1.00	-	7
Jun-27 3.70	4.82	-	-	-	41.29	1.00	-	7
Jun-27 3.80	4.72	-	-	-	41.06	1.00	-	8
Jun-27 4.70	3.84	-	-	-	38.98	0.98	-	1
Jun-27 6.00	2.75	-	-	-	35.98	0.85	-	25
Jun-27 6.25	2.56	-	-	-	35.40	0.83	-	25
Jun-27 6.50	2.38	-	-	-	34.83	0.80	-	25
Jun-27 6.75	2.21	-	-	-	34.25	0.78	-	25
Jun-27 7.00	2.04	-	-	-	33.67	0.75	-	26
Jun-27 7.25	1.88	-	-	-	33.10	0.72	-	25
Jun-27 9.00	0.97	-	-	-	29.67	0.50	-	6,000
Dec-27 2.30	6.22	-	-	-	42.98	1.00	-	70
Dec-27 3.50	5.02	-	-	-	40.59	1.00	-	10,002
Dec-27 3.60	4.92	-	-	-	40.39	1.00	-	10
Dec-27 4.20	4.33	-	-	-	39.19	1.00	-	7,000
Dec-27 4.30	4.23	-	-	-	38.99	1.00	-	1
Dec-27 4.90	3.67	-	-	-	37.80	0.94	-	4
Dec-27 5.00	3.58	-	-	-	37.60	0.92	-	2
Dec-27 5.25	3.38	-	-	-	37.10	0.90	-	3
Dec-27 5.50	3.18	-	-	-	36.60	0.88	-	5
Dec-27 7.00	2.14	-	-	-	33.61	0.74	-	2,545
Dec-27 7.50	1.85	-	-	-	32.61	0.68	-	4
Dec-27 8.50	1.33	-	-	-	30.61	0.57	-	2
Mar-28 8.75	1.30	-	-	-	30.46	0.55	-	1
Dec-28 5.00	3.64	-	-	-	37.87	0.90	-	1
Dec-28 8.50	1.60	-	-	-	31.99	0.59	-	3,004
Dec-28 9.00	1.40	-	-	-	31.54	0.55	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 5.75	-	-	-	-	50.25	-	-	10
Oct-25 6.00	-	-	-	-	48.64	-	-	10
Oct-25 6.25	-	-	-	-	47.02	-	-	12
Oct-25 6.50	-	-	-	-	45.41	-	-	5
Oct-25 6.75	-	-	-	-	43.80	-	-	130
Oct-25 7.00	-	-	-	-	42.18	-	-	15
Oct-25 7.25	-	-	-	-	40.57	-	-	15
Oct-25 7.50	-	-	-	-	38.96	-	-	10
Oct-25 7.75	-	-	-	-	37.34	-	-	22
Oct-25 8.00	-	-	-	-	35.73	-0.02	-	19
Oct-25 8.25	0.02	-	-	-	34.12	-0.14	-	79
Oct-25 8.50	0.09	0.12	0.12	0.12	32.50	-0.46	100	409
Oct-25 8.75	0.25	0.30	0.30	0.30	32.17	-0.81	7	14
Oct-25 9.00	0.48	0.50	0.50	0.50	31.97	-0.97	4	27
Oct-25 9.25	0.73	-	-	-	31.76	-1.00	-	11
Oct-25 11.50	2.98	-	-	-	29.91	-1.00	-	5
Oct-25 w4 8.00	0.03	-	-	-	33.43	-0.12	-	10
Oct-25 w5 8.00	0.08	-	-	-	32.96	-0.23	-	10
Oct-25 w5 8.50	0.26	-	-	-	29.83	-0.55	-	3
Nov-25 w1 7.75	0.07	0.09	0.09	0.09	34.26	-0.16	20	20
Nov-25 6.75	0.02	-	-	-	40.60	-0.04	-	13
Nov-25 7.00	0.03	-	-	-	39.01	-0.06	-	11
Nov-25 7.25	0.05	-	-	-	37.43	-0.10	-	10
Nov-25 7.50	0.08	-	-	-	35.85	-0.15	-	10
Nov-25 7.75	0.12	-	-	-	34.26	-0.21	-	5
Nov-25 8.00	0.18	-	-	-	32.68	-0.30	-	96
Nov-25 8.25	0.26	-	-	-	31.09	-0.40	-	423
Nov-25 8.50	0.36	0.41	0.41	0.41	29.51	-0.52	5	268
Nov-25 8.75	0.52	-	-	-	29.17	-0.64	-	35
Nov-25 9.00	0.69	-	-	-	28.96	-0.75	-	29
Nov-25 10.00	1.59	-	-	-	28.10	-0.97	-	25
Dec-25 2.90	-	-	-	-	62.07	-	-	32
Dec-25 3.00	-	-	-	-	61.47	-	-	110
Dec-25 3.10	-	-	-	-	60.86	-	-	5,010
Dec-25 3.20	-	-	-	-	60.26	-	-	117,500
Dec-25 3.40	-	-	-	-	59.04	-	-	30
Dec-25 3.50	-	-	-	-	58.44	-	-	100
Dec-25 3.60	-	-	-	-	57.83	-	-	103
Dec-25 3.70	-	-	-	-	57.22	-	-	26,003
Dec-25 3.80	-	-	-	-	56.62	-	-	25,081
Dec-25 4.00	-	-	-	-	55.41	-	-	104,954
Dec-25 4.10	-	-	-	-	54.80	-	-	32
Dec-25 4.20	-	-	-	-	54.19	-	-	10,035
Dec-25 4.30	-	-	-	-	53.59	-	-	401
Dec-25 4.40	-	-	-	-	52.98	-	-	20,331
Dec-25 4.50	-	-	-	-	52.37	-	-	5,728
Dec-25 4.60	-	-	-	-	51.77	-	-	334
Dec-25 4.70	-	-	-	-	51.16	-	-	5,005
Dec-25 4.80	-	-	-	-	50.56	-	-	240
Dec-25 4.90	-	-	-	-	49.95	-	-	20
Dec-25 5.00	-	-	-	-	49.34	-	-	6,262
Dec-25 5.25	-	-	-	-	47.83	-0.01	-	15,811
Dec-25 5.50	0.01	-	-	-	46.31	-0.01	-	15,334
Dec-25 5.75	0.01	-	-	-	44.80	-0.02	-	446
Dec-25 6.00	0.02	-	-	-	43.28	-0.03	-	1,692
Dec-25 6.25	0.02	-	-	-	41.76	-0.04	-	116
Dec-25 6.50	0.04	-	-	-	40.25	-0.05	-	153
Dec-25 6.75	0.05	-	-	-	38.73	-0.08	-	45
Dec-25 7.00	0.07	-	-	-	37.22	-0.10	-	5,020
Dec-25 7.25	0.10	-	-	-	35.70	-0.14	-	95
Dec-25 7.50	0.14	0.15	0.15	0.15	34.19	-0.19	30	5,166
Dec-25 7.75	0.19	-	-	-	32.67	-0.25	-	106
Dec-25 8.00	0.25	-	-	-	31.15	-0.32	-	223
Dec-25 8.25	0.34	-	-	-	29.64	-0.41	-	7,733
Dec-25 8.50	0.44	-	-	-	28.12	-0.50	-	15
Dec-25 8.75	0.58	0.59	0.59	0.59	27.78	-0.60	1	23
Dec-25 9.00	0.75	-	-	-	27.56	-0.70	-	6
Dec-25 9.50	1.15	-	-	-	27.11	-0.84	-	20
Dec-25 11.50	3.08	-	-	-	25.31	-1.00	-	10
Mar-26 3.30	-	-	-	-	51.07	-	-	2
Mar-26 3.70	-	-	-	-	49.37	-	-	10
Mar-26 3.90	-	-	-	-	48.52	-	-	7
Mar-26 4.00	0.01	-	-	-	48.09	-0.01	-	2
Mar-26 4.10	0.01	-	-	-	47.66	-0.01	-	5
Mar-26 4.20	0.01	-	-	-	47.24	-0.01	-	5
Mar-26 5.00	0.02	-	-	-	43.83	-0.02	-	15,012
Mar-26 5.25	0.03	-	-	-	42.76	-0.03	-	110
Mar-26 5.50	0.05	-	-	-	41.69	-0.04	-	22,616
Mar-26 5.75	0.06	-	-	-	40.63	-0.06	-	868
Mar-26 6.00	0.08	-	-	-	39.56	-0.07	-	10,631
Mar-26 6.25	0.10	-	-	-	38.50	-0.09	-	4
Mar-26 6.50	0.13	-	-	-	37.43	-0.12	-	9
Mar-26 6.75	0.17	-	-	-	36.36	-0.14	-	290
Mar-26 7.00	0.21	-	-	-	35.30	-0.17	-	17
Mar-26 7.25	0.26	-	-	-	34.23	-0.21	-	192
Mar-26 7.50	0.31	-	-	-	33.17	-0.25	-	609
Mar-26 7.75	0.38	-	-	-	32.10	-0.30	-	10
Mar-26 8.00	0.46	-	-	-	31.04	-0.35	-	121
Mar-26 8.25	0.55	-	-	-	29.97	-0.41	-	10
Mar-26 8.50	0.66	-	-	-	28.90	-0.47	-	7
Mar-26 9.00	0.95	-	-	-	28.42	-0.60	-	16
Mar-26 9.75	1.49	-	-	-	27.80	-0.77	-	3
Mar-26 11.00	2.60	-	-	-	26.77	-0.95	-	1
Jun-26 3.10	-	-	-	-	47.89	-	-	1
Jun-26 3.80	0.01	-	-	-	45.40	-0.01	-	25,000
Jun-26 4.10	0.02	-	-	-	44.33	-0.02	-	3
Jun-26 4.20	0.02	-	-	-	43.97	-0.02	-	5
Jun-26 4.30	0.03	-	-	-	43.62	-0.02	-	5
Jun-26 4.40	0.03	-	-	-	43.26	-0.02	-	5
Jun-26 4.50	0.03	-	-	-	42.91	-0.03	-	3,751
Jun-26 4.70	0.04	-	-	-	42.19	-0.03	-	5
Jun-26 4.80	0.05	-	-	-	41.84	-0.04	-	6
Jun-26 4.90	0.06	-	-	-	41.48	-0.04	-	5
Jun-26 5.50	0.10	-	-	-	39.35	-0.07	-	17
Jun-26 5.75	0.12	-	-	-	38.46	-0.09	-	116
Jun-26 6.00	0.16	-	-	-	37.57	-0.11	-	2
Jun-26 6.25	0.19	-	-	-	36.68	-0.13	-	3,502
Jun-26 6.50	0.23	-	-	-	35.79	-0.16	-	776
Jun-26 6.75	0.28	-	-	-	34.90	-0.19	-	105
Jun-26 7.00	0.34	-	-	-	34.01	-0.22	-	360
Jun-26 7.25	0.40	-	-	-	33.12	-0.25	-	102
Jun-26 7.50	0.47	-	-	-	32.23	-0.29	-	15
Jun-26 7.75	0.55	-	-	-	31.34	-0.33	-	116
Jun-26 8.00	0.64	0.63	0.63	0.63	30.45	-0.38	500	8,522
Jun-26 8.50	0.86	-	-	-	28.67	-0.48	-	45
Jun-26 10.50	2.27	-	-	-	26.81	-0.82	-	1
Sep-26 4.00	0.03	-	-	-	42.53	-0.02	-	2
Sep-26 6.00	0.22	-	-	-	36.27	-0.13	-	32,510
Sep-26 6.75	0.37	0.35	0.35	0.35	33.92	-0.20	100	100
Sep-26 7.00	0.43	-	-	-	33.14	-0.23	-	10
Sep-26 7.50	0.57	-	-	-	31.58	-0.30	-	10
Sep-26 7.75	0.66	-	-	-	30.80	-0.34	-	10,000
Sep-26 8.00	0.75	-	-	-	30.01	-0.38	-	10,205
Sep-26 8.50	0.97	-	-	-	28.45	-0.47	-	5,000
Dec-26 2.50	-	-	-	-	44.81	-	-	40
Dec-26 2.80	0.01	-	-	-	43.98	-0.01	-	60,000
Dec-26 3.20	0.02	-	-	-	42.87	-0.01	-	10
Dec-26 3.40	0.02	-	-	-	42.31	-0.01	-	2
Dec-26 3.50	0.03	-	-	-	42.04	-0.02	-	5
Dec-26 3.60	0.03	-	-	-	41.76	-0.02	-	50,002
Dec-26 4.00	0.05	-	-	-	40.65	-0.03	-	25,007
Dec-26 4.20	0.06	-	-	-	40.09	-0.04	-	25
Dec-26 4.30	0.07	-	-	-	39.82	-0.04	-	15,000
Dec-26 4.40	0.07	-	-	-	39.54	-0.04	-	10,000
Dec-26 4.60	0.09	-	-	-	38.98	-0.05	-	80
Dec-26 4.70	0.10	-	-	-	38.70	-0.06	-	5
Dec-26 4.80	0.11	-	-	-	38.43	-0.06	-	15,000
Dec-26 4.90	0.12	-	-	-	38.15	-0.07	-	150
Dec-26 5.00	0.13	-	-	-	37.87	-0.07	-	20,400
Dec-26 5.25	0.16	-	-	-	37.18	-0.09	-	600
Dec-26 6.50	0.39	-	-	-	33.71	-0.20	-	159
Dec-26 6.75	0.45	-	-	-	33.01	-0.22	-	155
Dec-26 7.00	0.52	-	-	-	32.32	-0.25	-	10,035
Dec-26 7.25	0.60	-	-	-	31.62	-0.28	-	10
Dec-26 7.75	0.77	-	-	-	30.23	-0.35	-	60
Dec-26 8.00	0.87	-	-	-	29.54	-0.39	-	7,510
Dec-26 8.25	0.98	-	-	-	28.85	-0.43	-	10
Dec-26 8.50	1.10	-	-	-	28.15	-0.47	-	15
Mar-27 5.25	0.20	-	-	-	36.08	-0.10	-	470
Mar-27 6.75	0.51	-	-	-	32.20	-0.23	-	371
Mar-27 8.50	1.17	-	-	-	27.69	-0.46	-	100
Mar-27 8.75	1.30	-	-	-	27.40	-0.50	-	5
Jun-27 3.00	0.02	-	-	-	39.93	-0.01	-	15,000
Jun-27 4.00	0.08	-	-	-	37.63	-0.04	-	1
Jun-27 5.50	0.28	-	-	-	34.16	-0.13	-	42
Jun-27 6.00	0.39	-	-	-	33.01	-0.17	-	15,000
Jun-27 7.00	0.66	-	-	-	30.70	-0.27	-	5,000
Jun-27 7.50	0.84	-	-	-	29.55	-0.33	-	660
Jun-27 8.00	1.03	-	-	-	28.39	-0.40	-	6,000
Sep-27 8.00	1.09	-	-	-	27.96	-0.39	-	310
Dec-27 3.30	0.05	-	-	-	36.91	-0.03	-	10
Dec-27 3.50	0.07	-	-	-	36.51	-0.03	-	10,040
Dec-27 3.90	0.10	-	-	-	35.71	-0.05	-	10
Dec-27 4.00	0.11	-	-	-	35.51	-0.05	-	42
Dec-27 4.20	0.13	-	-	-	35.11	-0.06	-	7,000
Dec-27 4.40	0.16	-	-	-	34.71	-0.07	-	51,025
Dec-27 4.70	0.20	-	-	-	34.11	-0.09	-	10
Dec-27 5.25	0.30	-	-	-	33.02	-0.12	-	11,500
Dec-27 5.75	0.41	-	-	-	32.02	-0.16	-	7,725
Dec-27 6.00	0.46	-	-	-	31.52	-0.18	-	150
Dec-27 6.25	0.54	-	-	-	31.02	-0.21	-	150
Dec-27 6.50	0.61	-	-	-	30.52	-0.23	-	151
Dec-27 6.75	0.69	-	-	-	30.02	-0.26	-	150
Dec-27 7.00	0.77	-	-	-	29.53	-0.28	-	2,500
Dec-27 7.25	0.87	-	-	-	29.03	-0.31	-	325
Dec-27 7.50	0.97	-	-	-	28.53	-0.34	-	300
Dec-27 8.00	1.17	-	-	-	27.53	-0.40	-	75
Dec-27 8.75	1.55	-	-	-	26.26	-0.50	-	23
Dec-28 4.20	0.23	-	-	-	33.95	-0.08	-	10,000
Dec-28 8.00	1.44	-	-	-	27.56	-0.40	-	8,000
Dec-28 8.50	1.68	-	-	-	26.72	-0.45	-	3,000
Dec-28 8.75	1.82	-	-	-	26.48	-0.48	-	118
Dec-29 3.90	0.27	-	-	-	34.12	-0.08	-	3,250
Dec-29 5.50	0.68	-	-	-	31.68	-0.18	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 7.25	1.27	-	-	-	40.02	1.00	-	12
Oct-25 8.25	0.29	-	-	-	33.57	0.86	-	20
Oct-25 8.50	0.11	-	-	-	31.95	0.54	-	20
Oct-25 8.75	0.02	-	-	-	31.62	0.19	-	2,153
Oct-25 9.25	-	-	-	-	31.21	-	-	15
Nov-25 6.00	2.42	2.39	2.39	2.39	46.15	0.99	5	10
Nov-25 8.25	0.44	-	-	-	31.89	0.60	-	20
Nov-25 8.50	0.30	0.30	0.30	0.30	30.31	0.48	10	30
Nov-25 9.00	0.12	-	-	-	29.76	0.26	-	21
Nov-25 9.25	0.07	-	-	-	29.54	0.18	-	5
Dec-25 3.40	5.02	-	-	-	61.03	1.00	-	30
Dec-25 4.00	4.42	-	-	-	57.40	1.00	-	20
Dec-25 5.50	2.94	-	-	-	48.30	0.98	-	50
Dec-25 5.75	2.69	-	-	-	46.79	0.97	-	1
Dec-25 6.00	2.45	-	-	-	45.27	0.96	-	10
Dec-25 6.25	2.21	-	-	-	43.75	0.95	-	110
Dec-25 7.00	1.52	-	-	-	39.21	0.88	-	2
Dec-25 7.25	1.30	-	-	-	37.69	0.84	-	1
Dec-25 8.25	0.55	-	-	-	31.63	0.59	-	10
Mar-26 4.00	4.45	-	-	-	49.30	0.98	-	5
Mar-26 7.25	1.49	-	-	-	35.44	0.78	-	1
Jun-26 4.30	4.07	-	-	-	45.08	0.96	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 6.00	-	-	-	-	48.64	-	-	900
Oct-25 8.00	-	-	-	-	35.73	-0.03	-	12
Oct-25 8.25	0.02	-	-	-	34.12	-0.14	-	10
Oct-25 8.50	0.09	-	-	-	32.50	-0.46	-	20
Oct-25 9.00	0.48	-	-	-	31.97	-0.97	-	10
Oct-25 9.50	0.98	-	-	-	31.56	-1.00	-	25
Oct-25 9.75	1.23	-	-	-	31.35	-1.00	-	10
Oct-25 10.00	1.48	-	-	-	31.15	-1.00	-	5
Nov-25 7.00	0.03	-	-	-	39.01	-0.06	-	1,100
Nov-25 8.50	0.36	-	-	-	29.51	-0.52	-	30
Nov-25 9.00	0.69	-	-	-	28.96	-0.74	-	30
Nov-25 9.50	1.11	-	-	-	28.53	-0.89	-	30
Nov-25 10.00	1.58	-	-	-	28.10	-0.96	-	10
Dec-25 4.00	-	-	-	-	55.41	-	-	30,000
Dec-25 4.80	-	-	-	-	50.56	-	-	420
Dec-25 4.90	-	-	-	-	49.95	-	-	300
Dec-25 5.00	-	-	-	-	49.34	-	-	2
Dec-25 5.50	0.01	-	-	-	46.31	-0.01	-	3
Dec-25 5.75	0.01	-	-	-	44.80	-0.02	-	540
Dec-25 6.00	0.02	-	-	-	43.28	-0.03	-	1
Dec-25 6.25	0.02	-	-	-	41.76	-0.04	-	750
Dec-25 7.00	0.07	-	-	-	37.22	-0.10	-	50
Dec-25 7.75	0.19	-	-	-	32.67	-0.25	-	1
Dec-25 8.25	0.33	0.36	0.36	0.36	29.64	-0.40	10	10
Dec-25 9.00	0.75	-	-	-	27.56	-0.68	-	20
Dec-25 11.50	3.05	-	-	-	25.31	-0.99	-	10
Mar-26 5.75	0.06	-	-	-	40.63	-0.06	-	500
Mar-26 10.50	2.10	-	-	-	27.19	-0.86	-	5
Jun-26 6.00	0.16	-	-	-	37.57	-0.11	-	1,910
Jun-26 7.25	0.40	-	-	-	33.12	-0.25	-	5
Jun-26 8.25	0.74	-	-	-	29.56	-0.42	-	4
Sep-26 7.50	0.57	-	-	-	31.58	-0.29	-	900

	Previous Close	14.58		14/10/25
	SOLARIA Close	14.65		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 10.00	4.65	-	-	-	53.33	1.00	-	20
Oct-25 12.00	2.65	2.51	2.51	2.51	51.60	1.00	10	10
Oct-25 12.50	2.15	-	-	-	51.17	1.00	-	20
Oct-25 13.00	1.65	-	-	-	50.74	1.00	-	40
Oct-25 13.50	1.16	-	-	-	50.30	0.97	-	10
Oct-25 14.00	0.71	-	-	-	49.87	0.85	-	30
Oct-25 15.00	0.13	-	-	-	49.26	0.31	-	30
Oct-25 16.00	0.01	-	-	-	49.13	0.02	-	20
Nov-25 9.00	5.67	-	-	-	53.50	1.00	-	15
Nov-25 13.00	1.97	1.91	1.91	1.91	49.86	0.80	10	33
Nov-25 13.50	1.61	-	-	-	49.41	0.73	-	5
Nov-25 14.00	1.28	-	-	-	48.95	0.65	-	10
Nov-25 14.50	1.01	1.04	1.04	1.04	48.50	0.56	5	19
Dec-25 6.25	8.42	-	-	-	50.81	1.00	-	1
Dec-25 7.50	7.18	-	-	-	49.93	1.00	-	10
Dec-25 7.75	6.93	-	-	-	49.76	1.00	-	2
Dec-25 8.25	6.43	-	-	-	49.40	1.00	-	1
Dec-25 9.00	5.69	-	-	-	48.88	0.99	-	40
Dec-25 9.50	5.20	-	-	-	48.52	0.99	-	27
Dec-25 11.50	3.33	-	-	-	47.11	0.91	-	50
Dec-25 13.00	2.13	-	-	-	46.05	0.77	-	29
Dec-25 14.00	1.49	-	-	-	45.35	0.64	-	21
Mar-26 8.00	6.74	-	-	-	43.78	0.99	-	10
Mar-26 12.00	3.23	-	-	-	41.78	0.81	-	75
Mar-26 12.50	2.86	-	-	-	41.53	0.77	-	50
Mar-26 13.00	2.54	-	-	-	41.28	0.73	-	75
Mar-26 13.50	2.22	-	-	-	41.03	0.68	-	75
Mar-26 14.00	1.95	-	-	-	40.78	0.63	-	50
Mar-26 15.00	1.46	-	-	-	40.41	0.53	-	1
Jun-26 8.00	6.81	-	-	-	41.47	0.98	-	6
Jun-26 12.00	3.49	-	-	-	40.10	0.79	-	46
Jun-26 12.50	3.17	-	-	-	39.93	0.75	-	46
Jun-26 13.00	2.86	-	-	-	39.76	0.71	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 10.50	-	-	-	-	52.15	-	-	5
Oct-25 11.00	-	-	-	-	51.72	-	-	6
Oct-25 11.50	-	-	-	-	51.28	-	-	15
Oct-25 12.00	-	-	-	-	50.85	-	-	30
Oct-25 12.50	-	-	-	-	50.42	-	-	5
Oct-25 13.50	0.01	-	-	-	49.55	-0.03	-	5
Oct-25 14.50	0.19	0.21	0.21	0.21	48.69	-0.40	5	5
Nov-25 11.00	0.04	-	-	-	52.08	-0.04	-	10
Nov-25 13.50	0.44	-	-	-	49.81	-0.27	-	10
Dec-25 5.25	-	-	-	-	52.42	-	-	5
Dec-25 6.00	-	-	-	-	51.89	-	-	4
Dec-25 9.00	0.01	-	-	-	49.78	-0.01	-	60
Dec-25 11.00	0.09	-	-	-	48.36	-0.07	-	11
Dec-25 12.00	0.23	-	-	-	47.66	-0.14	-	20
Dec-25 13.50	0.62	-	-	-	46.60	-0.30	-	4
Dec-25 14.00	0.82	-	-	-	46.25	-0.37	-	10
Mar-26 6.50	-	-	-	-	44.73	-	-	100

	Previous Close	31.52		14/10/25
	TECNICAS REUNIDAS Close	31.86		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 32.07	0.25	-	-	-	29.26	0.41	-	5
Nov-25 29.32	2.96	-	-	-	31.75	0.81	-	6
Dec-25 18.33	13.60	-	-	-	36.44	1.00	-	2
Mar-26 25.66	6.93	-	-	-	33.62	0.87	-	6
Jun-26 11.91	20.10	-	-	-	37.19	1.00	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 17.87	-	-	-	-	36.10	-	-	5
Oct-25 18.33	-	-	-	-	35.90	-	-	3
Oct-25 19.24	-	-	-	-	35.49	-	-	2
Oct-25 22.91	-	-	-	-	33.84	-	-	5
Oct-25 23.82	-	-	-	-	33.43	-	-	5
Nov-25 20.16	-	-	-	-	36.33	-	-	3
Nov-25 21.07	-	-	-	-	35.90	-	-	5
Nov-25 21.99	-	-	-	-	35.47	-	-	5
Nov-25 25.66	0.03	-	-	-	33.74	-0.02	-	7
Dec-25 8.70	-	-	-	-	41.06	-	-	25
Dec-25 12.37	-	-	-	-	39.44	-	-	5
Dec-25 16.04	-	-	-	-	37.83	-	-	5
Dec-25 20.16	-	-	-	-	36.02	-	-	1
Dec-25 22.91	0.02	-	-	-	34.81	-0.01	-	5
Dec-25 24.74	0.06	-	-	-	34.01	-0.03	-	1
Dec-25 25.66	0.11	-	-	-	33.60	-0.05	-	12
Mar-26 23.82	0.23	-	-	-	32.85	-0.07	-	1
Mar-26 26.57	0.60	-	-	-	31.81	-0.16	-	1
Jun-26 15.12	0.01	-	-	-	34.80	-	-	4

	Previous Close	4.34		14/10/25
	TELEFONICA Close	4.39		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 4.40	0.03	-	-	-	21.98	0.46	-	12
Oct-25 4.60	-	-	-	-	21.17	0.01	-	20
Oct-25 4.70	-	-	-	-	20.77	-	-	1
Oct-25 4.90	-	-	-	-	19.97	-	-	10
Nov-25 4.30	0.20	-	-	-	25.23	0.63	-	2
Nov-25 4.40	0.14	-	-	-	23.92	0.51	-	10
Nov-25 4.50	0.09	0.10	0.10	0.09	23.50	0.40	7	9
Nov-25 4.60	0.06	-	-	-	23.08	0.29	-	2
Dec-25 2.20	2.20	-	-	-	45.38	1.00	-	31
Dec-25 3.60	0.81	-	-	-	30.92	0.96	-	37
Dec-25 3.90	0.53	-	-	-	27.82	0.88	-	148
Dec-25 4.00	0.45	-	-	-	26.79	0.83	-	2
Dec-25 4.10	0.37	-	-	-	25.75	0.77	-	198
Dec-25 4.20	0.29	-	-	-	24.72	0.70	-	337
Dec-25 4.30	0.22	-	-	-	23.69	0.62	-	10,414
Dec-25 4.40	0.16	-	-	-	22.72	0.52	-	2,201
Dec-25 4.50	0.12	-	-	-	22.36	0.42	-	58,148
Dec-25 4.60	0.08	-	-	-	21.99	0.33	-	260
Dec-25 4.70	0.05	-	-	-	21.63	0.24	-	44,135
Dec-25 4.80	0.03	0.03	0.03	0.03	21.27	0.17	50	1,656
Dec-25 4.90	0.02	-	-	-	20.90	0.11	-	125
Dec-25 5.00	0.01	-	-	-	20.54	0.07	-	1,268
Dec-25 5.25	-	-	-	-	19.63	0.01	-	150
Dec-25 6.50	-	-	-	-	15.07	-	-	26
Mar-26 3.40	1.01	-	-	-	29.82	0.97	-	10
Mar-26 4.00	0.47	-	-	-	24.99	0.78	-	70
Mar-26 4.20	0.32	-	-	-	23.38	0.66	-	105
Mar-26 4.30	0.26	-	-	-	22.57	0.58	-	150
Mar-26 4.40	0.20	-	-	-	21.83	0.50	-	10,000
Mar-26 4.50	0.16	-	-	-	21.59	0.43	-	905
Mar-26 4.60	0.12	-	-	-	21.36	0.35	-	107
Mar-26 4.70	0.10	-	-	-	21.12	0.29	-	35,500
Mar-26 4.80	0.07	-	-	-	20.88	0.23	-	40
Mar-26 4.90	0.05	-	-	-	20.65	0.18	-	18
Mar-26 5.00	0.04	-	-	-	20.41	0.14	-	10
Mar-26 5.75	-	-	-	-	18.65	0.01	-	400
Jun-26 2.90	1.50	1.48	1.48	1.48	30.87	1.00	2	2
Jun-26 4.20	0.36	-	-	-	22.97	0.62	-	30,030
Jun-26 4.30	0.31	-	-	-	22.37	0.55	-	150
Jun-26 4.40	0.25	-	-	-	21.80	0.49	-	25,013
Jun-26 4.50	0.21	-	-	-	21.58	0.43	-	105
Jun-26 4.60	0.17	-	-	-	21.36	0.38	-	38
Jun-26 4.70	0.14	-	-	-	21.14	0.33	-	150
Jun-26 4.80	0.11	-	-	-	20.92	0.28	-	151
Jun-26 4.90	0.09	-	-	-	20.70	0.24	-	2,504
Jun-26 5.00	0.07	-	-	-	20.48	0.20	-	10
Jun-26 5.25	0.04	-	-	-	19.93	0.12	-	10
Sep-26 4.30	0.34	-	-	-	22.28	0.55	-	5
Sep-26 4.60	0.21	-	-	-	21.42	0.39	-	3
Dec-26 2.90	1.50	-	-	-	27.99	1.00	-	1
Dec-26 3.50	0.92	-	-	-	25.57	0.92	-	4
Dec-26 3.70	0.75	-	-	-	24.77	0.84	-	25
Dec-26 3.80	0.67	-	-	-	24.36	0.79	-	12
Dec-26 3.90	0.60	-	-	-	23.96	0.74	-	17
Dec-26 4.00	0.53	-	-	-	23.56	0.69	-	22,654
Dec-26 4.20	0.42	-	-	-	22.75	0.59	-	195
Dec-26 4.30	0.36	-	-	-	22.35	0.54	-	10
Dec-26 4.40	0.31	-	-	-	21.97	0.49	-	2
Dec-26 4.50	0.27	-	-	-	21.77	0.45	-	20,005
Dec-26 4.60	0.24	-	-	-	21.58	0.40	-	35,000
Dec-26 4.70	0.20	-	-	-	21.38	0.37	-	10
Dec-26 4.90	0.15	-	-	-	20.98	0.29	-	4
Dec-26 5.00	0.13	-	-	-	20.79	0.26	-	3
Dec-26 5.25	0.08	-	-	-	20.29	0.18	-	8
Dec-26 5.50	0.05	-	-	-	19.80	0.12	-	2
Mar-27 4.40	0.35	-	-	-	22.42	0.49	-	5,000
Mar-27 4.60	0.27	-	-	-	22.03	0.42	-	20,000
Mar-27 4.80	0.21	-	-	-	21.63	0.34	-	6
Jun-27 4.00	0.57	-	-	-	23.95	0.65	-	8
Jun-27 4.20	0.47	-	-	-	23.38	0.57	-	100
Jun-27 4.30	0.42	-	-	-	23.10	0.53	-	100
Jun-27 4.40	0.37	-	-	-	22.83	0.50	-	100
Jun-27 4.70	0.26	-	-	-	22.21	0.39	-	10
Jun-27 4.80	0.23	-	-	-	22.01	0.36	-	150
Jun-27 4.90	0.20	-	-	-	21.80	0.33	-	150
Jun-27 5.00	0.18	-	-	-	21.60	0.30	-	150
Jun-27 5.50	0.09	-	-	-	20.57	0.17	-	5
Jun-27 5.75	0.06	-	-	-	20.06	0.12	-	20
Sep-27 5.50	0.11	-	-	-	20.96	0.19	-	10
Dec-27 4.00	0.61	-	-	-	24.58	0.63	-	109
Dec-27 4.20	0.52	-	-	-	24.15	0.57	-	1
Dec-27 4.40	0.43	-	-	-	23.73	0.50	-	10
Dec-27 4.50	0.39	-	-	-	23.55	0.47	-	26
Dec-27 4.60	0.35	-	-	-	23.37	0.44	-	1
Dec-27 4.70	0.32	-	-	-	23.19	0.41	-	30,000
Dec-27 5.00	0.24	-	-	-	22.64	0.33	-	515
Dec-27 5.25	0.18	-	-	-	22.18	0.27	-	165
Dec-27 5.50	0.13	-	-	-	21.73	0.22	-	25
Dec-27 6.00	0.07	-	-	-	20.82	0.13	-	21,000
Jun-28 4.00	0.65	-	-	-	25.16	0.63	-	100
Jun-28 5.00	0.29	-	-	-	23.51	0.36	-	4
Dec-28 4.00	0.69	-	-	-	25.83	0.62	-	18
Dec-28 4.40	0.52	-	-	-	25.26	0.52	-	1
Dec-28 4.80	0.39	-	-	-	24.71	0.43	-	10
Dec-28 5.25	0.27	-	-	-	24.09	0.33	-	50
Dec-29 3.40	1.06	-	-	-	27.37	0.85	-	10
Dec-29 4.30	0.62	-	-	-	26.42	0.55	-	1
Dec-29 4.50	0.55	-	-	-	26.19	0.51	-	7
Dec-29 5.00	0.41	-	-	-	25.63	0.41	-	543

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 4.10	-	-	-	-	25.23	-	-	20
Oct-25 4.20	-	-	-	-	23.84	-0.02	-	23
Oct-25 4.30	0.01	-	-	-	22.45	-0.15	-	30
Oct-25 4.40	0.04	-	-	-	21.16	-0.54	-	44
Oct-25 4.50	0.11	-	-	-	20.76	-0.90	-	9
Nov-25 3.80	0.01	-	-	-	31.09	-0.07	-	10
Nov-25 4.20	0.06	-	-	-	25.44	-0.27	-	47
Nov-25 4.30	0.09	-	-	-	24.03	-0.37	-	52
Nov-25 4.40	0.13	-	-	-	22.72	-0.49	-	2
Nov-25 4.50	0.19	-	-	-	22.30	-0.61	-	22
Nov-25 4.60	0.25	-	-	-	21.88	-0.73	-	5
Dec-25 2.70	-	-	-	-	38.12	-	-	25
Dec-25 3.00	-	-	-	-	35.02	-0.01	-	10
Dec-25 3.10	-	-	-	-	33.99	-0.01	-	75
Dec-25 3.20	-	-	-	-	32.96	-0.02	-	1
Dec-25 3.30	0.01	-	-	-	31.93	-0.03	-	49
Dec-25 3.40	0.01	-	-	-	30.89	-0.04	-	6
Dec-25 3.50	0.01	-	-	-	29.86	-0.06	-	10,108
Dec-25 3.60	0.02	-	-	-	28.83	-0.08	-	1,872
Dec-25 3.70	0.03	-	-	-	27.80	-0.11	-	100,013
Dec-25 3.80	0.04	-	-	-	26.76	-0.15	-	704
Dec-25 3.90	0.05	-	-	-	25.73	-0.20	-	316
Dec-25 4.00	0.07	-	-	-	24.70	-0.26	-	90,004
Dec-25 4.10	0.10	-	-	-	23.66	-0.34	-	36,250
Dec-25 4.20	0.14	-	-	-	22.63	-0.43	-	213
Dec-25 4.30	0.18	-	-	-	21.60	-0.53	-	1,617
Dec-25 4.40	0.24	-	-	-	20.63	-0.63	-	499
Dec-25 4.50	0.30	-	-	-	20.27	-0.73	-	51,889
Dec-25 4.60	0.38	-	-	-	19.90	-0.81	-	80,238
Dec-25 4.70	0.46	-	-	-	19.54	-0.87	-	42,187
Dec-25 4.80	0.55	-	-	-	19.18	-0.92	-	50
Dec-25 4.90	0.65	-	-	-	18.81	-0.96	-	20
Dec-25 5.00	0.75	-	-	-	18.45	-0.98	-	32
Dec-25 5.25	0.99	-	-	-	17.54	-1.00	-	100
Dec-25 5.50	1.24	-	-	-	16.62	-1.00	-	100
Dec-25 5.75	1.49	-	-	-	15.71	-1.00	-	425
Dec-25 6.00	1.74	-	-	-	14.80	-1.00	-	153
Dec-25 6.25	1.99	-	-	-	13.89	-1.00	-	282
Dec-25 6.50	2.24	-	-	-	12.98	-1.00	-	2
Mar-26 2.20	-	-	-	-	37.06	-	-	3
Mar-26 3.20	0.02	-	-	-	29.01	-0.05	-	6
Mar-26 3.50	0.04	-	-	-	26.59	-0.11	-	2
Mar-26 3.60	0.05	-	-	-	25.79	-0.14	-	100
Mar-26 3.70	0.07	-	-	-	24.98	-0.17	-	60,000
Mar-26 3.80	0.09	-	-	-	24.18	-0.21	-	30,000
Mar-26 3.90	0.11	-	-	-	23.37	-0.25	-	122
Mar-26 4.00	0.13	-	-	-	22.57	-0.30	-	143
Mar-26 4.10	0.16	-	-	-	21.76	-0.36	-	535
Mar-26 4.20	0.20	-	-	-	20.96	-0.43	-	1,679
Mar-26 4.30	0.24	-	-	-	20.15	-0.50	-	53
Mar-26 4.40	0.29	-	-	-	19.41	-0.58	-	31,003
Mar-26 4.50	0.35	-	-	-	19.17	-0.65	-	36
Mar-26 4.60	0.42	-	-	-	18.94	-0.72	-	15,018
Mar-26 4.70	0.50	-	-	-	18.70	-0.78	-	35,000
Mar-26 4.80	0.58	-	-	-	18.46	-0.83	-	1
Mar-26 5.00	0.76	-	-	-	17.99	-0.92	-	3
Mar-26 5.50	1.24	-	-	-	16.82	-1.00	-	3
Mar-26 6.00	1.74	-	-	-	15.64	-1.00	-	10
Jun-26 3.40	0.06	-	-	-	24.86	-0.13	-	1,316
Jun-26 3.50	0.08	-	-	-	24.26	-0.16	-	25
Jun-26 3.60	0.10	-	-	-	23.65	-0.19	-	3,000
Jun-26 3.70	0.11	-	-	-	23.04	-0.23	-	100
Jun-26 3.80	0.14	-	-	-	22.43	-0.27	-	200
Jun-26 3.90	0.17	-	-	-	21.83	-0.31	-	27
Jun-26 4.00	0.20	-	-	-	21.22	-0.36	-	28
Jun-26 4.10	0.24	-	-	-	20.61	-0.42	-	10
Jun-26 4.20	0.28	-	-	-	20.00	-0.47	-	30,525
Jun-26 4.30	0.33	-	-	-	19.40	-0.53	-	42
Jun-26 4.40	0.38	-	-	-	18.83	-0.59	-	25,014
Jun-26 4.50	0.44	-	-	-	18.61	-0.65	-	151
Jun-26 4.60	0.51	-	-	-	18.39	-0.70	-	18
Jun-26 4.70	0.59	-	-	-	18.17	-0.76	-	60
Jun-26 4.80	0.67	-	-	-	17.95	-0.80	-	152
Jun-26 5.00	0.83	-	-	-	17.51	-0.87	-	73
Jun-26 5.50	1.30	-	-	-	16.41	-0.97	-	300
Sep-26 3.20	0.05	-	-	-	23.95	-0.10	-	3
Sep-26 3.30	0.06	-	-	-	23.47	-0.12	-	1
Sep-26 4.00	0.23	-	-	-	20.13	-0.37	-	10,018
Sep-26 4.10	0.26	-	-	-	19.65	-0.42	-	607
Sep-26 4.30	0.36	-	-	-	18.69	-0.52	-	5
Sep-26 4.40	0.41	-	-	-	18.24	-0.58	-	2
Sep-26 4.60	0.54	-	-	-	17.83	-0.68	-	25
Sep-26 5.00	0.85	-	-	-	17.01	-0.85	-	18
Sep-26 6.00	1.79	-	-	-	14.96	-0.99	-	5
Dec-26 2.80	0.03	-	-	-	24.04	-0.05	-	5
Dec-26 3.30	0.08	-	-	-	22.03	-0.15	-	4
Dec-26 3.50	0.12	-	-	-	21.22	-0.20	-	4
Dec-26 3.60	0.14	-	-	-	20.82	-0.24	-	1
Dec-26 3.80	0.20	-	-	-	20.01	-0.31	-	2
Dec-26 3.90	0.24	-	-	-	19.61	-0.36	-	1,280
Dec-26 4.00	0.27	-	-	-	19.21	-0.40	40,000	57,505
Dec-26 4.10	0.32	-	-	-	18.81	-0.45	-	1
Dec-26 4.30	0.41	-	-	-	18.00	-0.55	-	25
Dec-26 4.40	0.47	-	-	-	17.62	-0.60	-	37
Dec-26 4.50	0.53	-	-	-	17.42	-0.65	-	12,555
Dec-26 4.60	0.60	-	-	-	17.23	-0.69	-	35,010
Dec-26 4.70	0.68	-	-	-	17.03	-0.73	-	1
Dec-26 4.80	0.75	-	-	-	16.83	-0.77	-	50
Dec-26 5.00	0.91	-	-	-	16.44	-0.84	-	26
Dec-26 5.50	1.36	-	-	-	15.45	-0.95	-	100
Dec-26 6.00	1.84	-	-	-	14.46	-0.99	-	4
Dec-26 6.25	2.08	-	-	-	13.97	-1.00	-	17
Mar-27 3.90	0.26	-	-	-	19.46	-0.36	-	2
Mar-27 4.00	0.30	-	-	-	19.12	-0.40	-	50
Mar-27 4.10	0.35	-	-	-	18.78	-0.45	-	25
Mar-27 4.20	0.39	-	-	-	18.44	-0.49	-	600
Mar-27 4.40	0.50	-	-	-	17.77	-0.58	-	5,000
Mar-27 4.50	0.56	-	-	-	17.57	-0.63	-	5
Mar-27 4.60	0.63	-	-	-	17.38	-0.67	-	20,000
Mar-27 4.70	0.70	-	-	-	17.18	-0.71	-	1
Mar-27 6.50	2.33	-	-	-	13.62	-1.00	-	7
Jun-27 3.80	0.25	-	-	-	18.63	-0.35	-	10
Jun-27 3.90	0.29	-	-	-	18.35	-0.39	-	19
Jun-27 4.00	0.34	-	-	-	18.07	-0.43	-	10
Jun-27 4.30	0.49	-	-	-	17.22	-0.56	-	12
Jun-27 4.40	0.55	-	-	-	16.95	-0.60	-	5
Jun-27 4.50	0.61	-	-	-	16.74	-0.64	-	1
Jun-27 5.00	0.98	-	-	-	15.72	-0.82	-	10
Sep-27 4.40	0.55	-	-	-	16.31	-0.60	-	1
Dec-27 2.20	0.01	-	-	-	21.93	-0.02	-	6,000
Dec-27 3.00	0.09	-	-	-	20.23	-0.13	-	7,502
Dec-27 3.60	0.24	-	-	-	18.95	-0.30	-	15,000
Dec-27 4.00	0.41	-	-	-	18.10	-0.45	-	3
Dec-27 4.10	0.46	-	-	-	17.89	-0.48	-	3
Dec-27 4.20	0.51	-	-	-	17.67	-0.52	-	1
Dec-27 4.30	0.57	-	-	-	17.46	-0.56	-	4
Dec-27 4.40	0.63	-	-	-	17.25	-0.60	-	3
Dec-27 4.50	0.69	-	-	-	17.07	-0.63	-	4
Dec-27 4.60	0.76	-	-	-	16.89	-0.67	-	250
Dec-27 4.70	0.83	-	-	-	16.71	-0.70	-	30,000
Dec-27 5.00	1.05	-	-	-	16.16	-0.80	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	1.25	-	-	-	37.11	0.99	-	5
Dec-25 4.50	0.07	-	-	-	22.36	0.30	-	5
Jun-26 4.70	0.12	-	-	-	21.14	0.28	-	1
Dec-26 5.25	0.07	-	-	-	20.29	0.16	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 4.30	0.01	-	-	-	22.45	-0.15	-	500
Oct-25 4.40	0.04	-	-	-	21.16	-0.54	-	500
Nov-25 4.20	0.06	-	-	-	25.44	-0.27	-	1,000
Nov-25 4.80	0.42	-	-	-	21.05	-0.89	-	10
Dec-25 3.60	0.02	-	-	-	28.83	-0.08	-	240
Dec-25 3.90	0.05	-	-	-	25.73	-0.20	-	300
Dec-25 4.00	0.07	-	-	-	24.70	-0.26	-	205
Dec-25 4.10	0.10	-	-	-	23.66	-0.34	-	590
Dec-25 4.30	0.18	-	-	-	21.60	-0.52	-	750
Dec-25 5.00	0.74	-	-	-	18.45	-0.97	-	10
Dec-25 7.50	3.23	-	-	-	9.34	-1.00	-	5
Dec-25 8.50	4.23	-	-	-	5.69	-1.00	-	48
Dec-25 9.50	5.23	-	-	-	4.83	-1.00	-	50
Dec-25 10.00	5.72	-	-	-	4.83	-1.00	-	53
Dec-25 11.00	6.72	-	-	-	4.83	-1.00	-	52
Dec-25 12.00	7.72	-	-	-	4.83	-1.00	-	361
Dec-25 16.50	12.20	-	-	-	4.83	-1.00	-	38
Mar-26 3.90	0.11	-	-	-	23.37	-0.25	-	250
Mar-26 4.00	0.13	-	-	-	22.57	-0.30	-	1,050
Mar-26 4.10	0.16	-	-	-	21.76	-0.35	-	600
Mar-26 4.30	0.24	-	-	-	20.15	-0.49	-	680
Mar-26 5.00	0.74	-	-	-	17.99	-0.89	-	5
Mar-26 7.75	3.44	-	-	-	11.52	-0.99	-	750
Jun-26 4.10	0.24	-	-	-	20.61	-0.41	-	1,900
Jun-26 4.20	0.28	-	-	-	20.00	-0.47	-	760
Jun-26 5.50	1.30	-	-	-	16.41	-0.96	-	10
Sep-26 4.00	0.22	-	-	-	20.13	-0.35	-	1,700
Sep-26 4.40	0.40	-	-	-	18.24	-0.55	-	600
Sep-26 5.25	1.05	-	-	-	16.50	-0.89	-	15

	Previous Close	2.31		14/10/25
	UNICAJA Close	2.35		14/10/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	28.61	-	-	8
Dec-25 2.50	0.20	-	-	-	27.56	-0.68	-	10

	Previous Close	87.40		14/10/25
	VIDRALA Close	85.20		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 88.00	-	0.15	0.15	0.15	15.24	0.01	5	5
Oct-25 90.00	-	-	-	-	15.03	-	-	37
Oct-25 92.00	-	-	-	-	14.83	-	-	11
Nov-25 94.00	0.09	-	-	-	17.46	0.05	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 92.00	6.80	-	-	-	15.04	-1.00	-	5
Dec-25 84.00	2.11	-	-	-	19.19	-0.40	-	1
Dec-25 90.00	5.59	-	-	-	18.15	-0.75	-	5
Dec-25 92.00	7.19	-	-	-	17.98	-0.84	-	5
Mar-26 88.00	5.78	-	-	-	17.26	-0.61	-	5
Mar-26 90.00	7.11	-	-	-	17.14	-0.69	-	5
Mar-26 92.00	8.60	-	-	-	17.01	-0.76	-	5
Mar-26 105.00	20.32	-	-	-	16.20	-0.98	-	4
Sep-26 86.00	6.55	5.95	5.95	5.95	18.38	-0.50	1	1

	Previous Close	58.90		14/10/25
	VISCOFAN Close	51.10		14/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 59.04	-	-	-	-	7.67	-	-	5
Nov-25 61.01	-	-	-	-	11.28	-	-	2
Nov-25 62.98	-	-	-	-	9.67	-	-	1
Dec-25 49.20	2.50	-	-	-	18.69	0.74	-	1
Dec-25 51.17	1.22	2.50	2.50	2.50	17.33	0.51	1	1
Dec-25 59.04	-	-	-	-	10.92	-	-	1
Dec-25 62.98	-	-	-	-	7.70	-	-	2
Mar-26 49.20	3.03	3.70	3.70	3.70	18.79	0.64	1	1
Mar-26 59.04	0.05	-	-	-	13.30	0.03	-	1
Mar-26 61.01	0.01	-	-	-	12.21	0.01	-	3
Sep-26 46.00	6.01	7.09	8.10	7.09	19.92	0.75	2	2
Sep-26 47.00	5.31	7.20	7.20	7.20	19.56	0.69	1	1
Sep-26 62.00	0.21	-	-	-	14.64	0.07	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 49.20	-	1.20	1.20	0.25	13.76	-	4	4
Oct-25 51.17	0.26	-	-	-	12.22	-0.54	-	1
Oct-25 57.08	5.98	-	-	-	7.94	-1.00	-	10
Oct-25 59.04	7.94	-	-	-	6.52	-1.00	-	6
Nov-25 44.28	0.13	0.88	0.88	0.88	25.34	-0.07	1	1
Nov-25 47.23	0.51	1.18	1.18	0.47	22.95	-0.23	2	2
Nov-25 48.22	0.76	2.40	2.80	2.40	22.15	-0.31	2	2
Nov-25 51.17	2.09	2.01	2.89	1.38	19.76	-0.65	4	5
Nov-25 53.14	3.53	0.55	0.55	0.55	18.16	-0.86	1	6
Nov-25 55.11	5.33	-	-	-	16.55	-0.97	-	23
Nov-25 57.08	7.26	-	-	-	14.94	-1.00	-	6
Nov-25 59.04	9.22	-	-	-	13.35	-1.00	-	6
Dec-25 48.22	0.76	1.45	1.80	1.45	17.03	-0.31	2	2
Dec-25 51.17	2.06	-	-	-	15.00	-0.65	-	6
Dec-25 53.14	3.49	4.29	4.29	4.29	13.40	-0.87	1	3
Dec-25 55.11	5.31	-	-	-	11.79	-0.98	-	8
Dec-25 57.08	7.26	-	-	-	10.18	-1.00	-	8
Dec-25 59.04	9.21	-	-	-	8.59	-1.00	-	5
Dec-25 61.01	11.18	-	-	-	6.98	-1.00	-	3
Dec-25 62.98	13.15	-	-	-	5.37	-1.00	-	3
Mar-26 46.25	0.90	2.35	2.55	2.35	18.49	-0.24	2	2
Mar-26 47.23	1.15	2.50	2.50	2.01	17.93	-0.29	3	3
Mar-26 48.22	1.43	2.50	2.50	2.50	17.36	-0.35	2	7
Mar-26 55.11	5.47	-	-	-	13.49	-0.89	-	102
Mar-26 57.08	7.29	-	-	-	12.39	-0.98	-	4
Mar-26 59.04	9.22	-	-	-	11.31	-1.00	-	1
Mar-26 62.98	13.15	-	-	-	9.12	-1.00	-	4
Jun-26 44.00	0.84	2.50	2.50	2.50	18.07	-0.19	1	1
Jun-26 45.00	1.02	2.55	2.55	2.20	17.60	-0.23	2	2
Jun-26 46.00	1.27	2.00	2.00	2.00	17.14	-0.27	1	1
Jun-26 47.00	1.53	3.00	3.00	3.00	16.67	-0.32	1	1
Jun-26 48.00	1.88	-	-	-	16.20	-0.38	-	1
Jun-26 58.00	8.40	-	-	-	11.45	-0.95	-	1
Jun-26 60.00	10.30	-	-	-	10.50	-0.99	-	1
Sep-26 46.00	1.71	3.00	3.00	3.00	17.66	-0.30	1	1
Sep-26 48.00	2.38	3.80	4.10	3.00	16.95	-0.39	3	5
Sep-26 50.00	3.24	-	-	-	16.25	-0.49	-	1
Sep-26 54.00	5.57	7.26	7.26	7.26	14.93	-0.70	1	1
Sep-26 56.00	7.03	8.10	8.10	8.10	14.29	-0.80	1	11
Sep-26 58.00	8.67	9.50	9.50	9.50	13.65	-0.88	1	1
Dec-26 43.00	1.52	2.00	2.00	2.00	18.71	-0.24	1	1
Dec-28 45.00	5.12	5.00	5.00	5.00	18.53	-0.41	1	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.