Boletin

DAILY BULLETIN 10/31/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	8,550	-	-	8,550	-
MINI IBEX-35	2,212	106	222	2,540	0.48
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	623	25,160	45,110	70,893	0.56
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	63,632	-	-	63,632
MINI IBEX-35	3,495	88,243	94,146	185,884
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,825	-	-	6,825
BONO 10	-	-	-	-
ACCIONES	1,664,901	1,678,988	4,769,416	8,113,305
DIVIDENDOS	36,672	-	-	36,672

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	16,040.30		31/10/25
	IBEX - 35 Close	16,032.60		31/10/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16,001.4	15,998	16,099	15,943	8,544	63,434
19-Dec-25	15,992.0	15,959	15,963	15,959	6	180
16-Jan-26	15,952.0	-	-	-	-	-
20-Mar-26	15,999.0	-	-	-	-	5
19-Jun-26	15,848.0	-	-	-	-	5
18-Sep-26	15,791.0	-	-	-	-	4
18-Dec-26	15,708.0	-	-	-	-	-
19-Mar-27	15,711.0	-	-	-	-	4
18-Jun-27	15,550.0	-	-	-	-	-
17-Sep-27	15,489.0	-	-	-	-	-
17-Dec-27	15,407.0	-	-	-	-	-
17-Mar-28	15,420.0	-	-	-	-	-
16-Jun-28	15,288.0	-	-	-	-	-
15-Dec-28	15,171.0	-	-	-	-	-
15-Jun-29	15,067.0	-	-	-	-	-
21-Dec-29	14,974.0	-	-	-	-	-
21-Jun-30	14,865.0	-	-	-	-	-

	Previous Close	-		31/10/25
	MINI IBEX-35 Close	-		31/10/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	16,032.6	-	-	-	-	-
07-Nov-25	15,991.0	-	-	-	-	-
14-Nov-25	15,996.0	-	-	-	-	-
21-Nov-25	16,001.4	16,015	16,095	15,940	2,142	3,423
19-Dec-25	15,992.0	15,970	16,070	15,815	70	70
16-Jan-26	15,952.0	-	-	-	-	2
20-Mar-26	15,999.0	-	-	-	-	-
19-Jun-26	15,848.0	-	-	-	-	-
18-Sep-26	15,791.0	-	-	-	-	-
18-Dec-26	15,708.0	-	-	-	-	-
19-Mar-27	15,711.0	-	-	-	-	-
18-Jun-27	15,550.0	-	-	-	-	-
17-Sep-27	15,489.0	-	-	-	-	-
17-Dec-27	15,407.0	-	-	-	-	-
17-Mar-28	15,420.0	-	-	-	-	-
16-Jun-28	15,288.0	-	-	-	-	-
15-Dec-28	15,171.0	-	-	-	-	-
15-Jun-29	15,067.0	-	-	-	-	-
21-Dec-29	14,974.0	-	-	-	-	-
21-Jun-30	14,865.0	-	-	-	-	-

	Previous Close	-		31/10/25
	MICRO IBEX-35 Close	-		31/10/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16,001.4	-	-	-	-	-
19-Dec-25	15,992.0	-	-	-	-	-

	Previous Close	1,530.20		31/10/25
	IBEX BANCOS Close	1,544.60		31/10/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,532.8	-	-	-	-	-
19-Dec-25	1,534.0	-	-	-	-	-
16-Jan-26	1,534.0	-	-	-	-	-
20-Mar-26	1,539.0	-	-	-	-	-
19-Jun-26	1,513.0	-	-	-	-	-
18-Sep-26	1,517.0	-	-	-	-	-
18-Dec-26	1,498.0	-	-	-	-	-
19-Mar-27	1,503.0	-	-	-	-	-
18-Jun-27	1,475.0	-	-	-	-	-
17-Sep-27	1,480.0	-	-	-	-	-
17-Dec-27	1,460.0	-	-	-	-	-
17-Mar-28	1,466.0	-	-	-	-	-
16-Jun-28	1,442.0	-	-	-	-	-
15-Dec-28	1,431.0	-	-	-	-	-
15-Jun-29	1,416.0	-	-	-	-	-
21-Dec-29	1,408.0	-	-	-	-	-
21-Jun-30	1,393.0	-	-	-	-	-

	Previous Close	1,860.10		31/10/25
	IBEX ENERGIA Close	1,845.90		31/10/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,845.6	-	-	-	-	-
19-Dec-25	1,846.0	-	-	-	-	-
16-Jan-26	1,819.0	-	-	-	-	-
20-Mar-26	1,825.0	-	-	-	-	-
19-Jun-26	1,831.0	-	-	-	-	-
18-Sep-26	1,790.0	-	-	-	-	-
18-Dec-26	1,793.0	-	-	-	-	-
19-Mar-27	1,773.0	-	-	-	-	-
18-Jun-27	1,778.0	-	-	-	-	-
17-Sep-27	1,736.0	-	-	-	-	-
17-Dec-27	1,741.0	-	-	-	-	-
17-Mar-28	1,723.0	-	-	-	-	-
16-Jun-28	1,729.0	-	-	-	-	-
15-Dec-28	1,696.0	-	-	-	-	-
15-Jun-29	1,685.0	-	-	-	-	-
21-Dec-29	1,654.0	-	-	-	-	-
21-Jun-30	1,645.0	-	-	-	-	-

	Previous Close	452.10		31/10/25
	IBEX - 35 Impacto DIV Close	452.10		31/10/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	508.0	-	-	-	-	-
19-Dec-25	542.0	-	-	-	-	5,850
16-Jan-26	64.0	-	-	-	-	-
18-Dec-26	573.0	-	-	-	-	600
17-Dec-27	571.0	-	-	-	-	175
15-Dec-28	570.0	-	-	-	-	200
21-Dec-29	565.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	194.50		31/10/25
	ACCIONA Close	192.00		31/10/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	192.22	-	-	-	-	-
19-Dec-25	192.51	194.33	196.35	194.33	2	6
16-Jan-26	192.80	-	-	-	-	-
20-Mar-26	193.45	-	-	-	-	-
19-Jun-26	194.37	-	-	-	-	-
18-Sep-26	189.79	-	-	-	-	-
18-Dec-26	190.60	-	-	-	-	-
19-Mar-27	191.47	-	-	-	-	-
18-Jun-27	192.36	-	-	-	-	-
17-Sep-27	187.66	-	-	-	-	-
17-Dec-27	188.58	-	-	-	-	-
17-Mar-28	189.54	-	-	-	-	-
16-Jun-28	190.53	-	-	-	-	-
15-Dec-28	186.83	-	-	-	-	-
15-Jun-29	188.94	-	-	-	-	-
21-Dec-29	185.48	-	-	-	-	-
21-Jun-30	187.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	192.22	-	-	-	-	-
19-Dec-25	192.51	-	-	-	-	-
16-Jan-26	192.80	-	-	-	-	-
20-Mar-26	193.45	-	-	-	-	-
19-Jun-26	194.37	-	-	-	-	-
18-Sep-26	189.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	192.00	-	-	-	-	-

	Previous Close	24.16		31/10/25
	ACCIONA ENERGIA Close	23.86		31/10/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.89	-	-	-	-	-
19-Dec-25	23.92	-	-	-	-	30
16-Jan-26	23.96	-	-	-	-	-
20-Mar-26	24.04	-	-	-	-	-
19-Jun-26	23.65	-	-	-	-	-
18-Sep-26	23.76	-	-	-	-	-
18-Dec-26	23.86	-	-	-	-	-
19-Mar-27	23.97	-	-	-	-	-
18-Jun-27	23.58	-	-	-	-	-
17-Sep-27	23.70	-	-	-	-	-
17-Dec-27	23.81	-	-	-	-	-
17-Mar-28	23.93	-	-	-	-	-
16-Jun-28	23.56	-	-	-	-	-
15-Dec-28	23.81	-	-	-	-	-
15-Jun-29	23.58	-	-	-	-	-
21-Dec-29	23.87	-	-	-	-	-
21-Jun-30	23.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.89	-	-	-	-	-
19-Dec-25	23.92	-	-	-	-	-
16-Jan-26	23.96	-	-	-	-	-
20-Mar-26	24.04	-	-	-	-	-
19-Jun-26	23.65	-	-	-	-	-
18-Sep-26	23.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.86	-	-	-	-	-

	Previous Close	11.51		31/10/25
	ACERINOX Close	11.18		31/10/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.19	-	-	-	-	-
19-Dec-25	11.21	11.24	11.24	11.24	2	2
16-Jan-26	11.23	-	-	-	-	-
20-Mar-26	10.93	-	-	-	-	-
19-Jun-26	10.99	-	-	-	-	-
18-Sep-26	10.70	-	-	-	-	-
18-Dec-26	10.75	-	-	-	-	-
19-Mar-27	10.46	-	-	-	-	-
18-Jun-27	10.51	-	-	-	-	-
17-Sep-27	10.22	-	-	-	-	-
17-Dec-27	10.27	-	-	-	-	-
17-Mar-28	9.97	-	-	-	-	-
16-Jun-28	10.02	-	-	-	-	-
15-Dec-28	9.78	-	-	-	-	-
15-Jun-29	9.53	-	-	-	-	-
21-Dec-29	9.26	-	-	-	-	-
21-Jun-30	9.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.19	-	-	-	-	-
19-Dec-25	11.21	-	-	-	-	-
16-Jan-26	11.23	-	-	-	-	-
20-Mar-26	10.93	-	-	-	-	-
19-Jun-26	10.99	-	-	-	-	-
18-Sep-26	10.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.18	-	-	-	-	-

	Previous Close	72.60		31/10/25
	ACS Close	71.20		31/10/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	71.28	-	-	-	-	-
19-Dec-25	71.39	71.92	72.08	71.92	3	16
16-Jan-26	71.50	-	-	-	-	-
20-Mar-26	71.24	-	-	-	-	-
19-Jun-26	71.57	-	-	-	-	-
18-Sep-26	70.20	-	-	-	-	-
18-Dec-26	70.50	-	-	-	-	-
19-Mar-27	70.28	-	-	-	-	-
18-Jun-27	70.60	-	-	-	-	-
17-Sep-27	69.17	-	-	-	-	-
17-Dec-27	69.51	-	-	-	-	-
17-Mar-28	69.31	-	-	-	-	-
16-Jun-28	69.67	-	-	-	-	-
15-Dec-28	68.52	-	-	-	-	-
15-Jun-29	68.73	-	-	-	-	-
21-Dec-29	67.67	-	-	-	-	-
21-Jun-30	67.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	71.28	-	-	-	-	-
19-Dec-25	71.39	-	-	-	-	-
16-Jan-26	71.50	-	-	-	-	-
20-Mar-26	71.24	-	-	-	-	-
19-Jun-26	71.57	-	-	-	-	-
18-Sep-26	70.20	-	-	-	-	-

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

	Previous Close	23.81		31/10/25
	AENA Close	23.55		31/10/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.58	-	-	-	-	-
19-Dec-25	23.61	-	-	-	-	6
16-Jan-26	23.65	-	-	-	-	-
20-Mar-26	23.73	-	-	-	-	-
19-Jun-26	22.76	-	-	-	-	-
18-Sep-26	22.86	-	-	-	-	-
18-Dec-26	22.96	-	-	-	-	-
19-Mar-27	23.06	-	-	-	-	-
18-Jun-27	21.97	-	-	-	-	-
17-Sep-27	22.07	-	-	-	-	-
17-Dec-27	22.18	-	-	-	-	-
17-Mar-28	22.29	-	-	-	-	-
16-Jun-28	21.21	-	-	-	-	-
15-Dec-28	21.44	-	-	-	-	-
15-Jun-29	20.43	-	-	-	-	-
21-Dec-29	20.68	-	-	-	-	-
21-Jun-30	19.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.58	-	-	-	-	-
19-Dec-25	23.61	-	-	-	-	-
16-Jan-26	23.65	-	-	-	-	-
20-Mar-26	23.73	-	-	-	-	-
19-Jun-26	22.76	-	-	-	-	-
18-Sep-26	22.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.55	-	-	-	-	-

	Previous Close	12.60		31/10/25
	ALMIRALL Close	12.48		31/10/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.49	-	-	-	-	-
19-Dec-25	12.51	-	-	-	-	-
16-Jan-26	12.53	-	-	-	-	-
20-Mar-26	12.57	-	-	-	-	-
19-Jun-26	12.45	-	-	-	-	-
18-Sep-26	12.51	-	-	-	-	-
18-Dec-26	12.56	-	-	-	-	-
19-Mar-27	12.62	-	-	-	-	-
18-Jun-27	12.49	-	-	-	-	-
17-Sep-27	12.55	-	-	-	-	-
17-Dec-27	12.61	-	-	-	-	-
17-Mar-28	12.68	-	-	-	-	-
16-Jun-28	12.56	-	-	-	-	-
15-Dec-28	12.69	-	-	-	-	-
15-Jun-29	12.65	-	-	-	-	-
21-Dec-29	12.80	-	-	-	-	-
21-Jun-30	12.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.49	-	-	-	-	-
19-Dec-25	12.51	-	-	-	-	-
16-Jan-26	12.53	-	-	-	-	-
20-Mar-26	12.57	-	-	-	-	-
19-Jun-26	12.45	-	-	-	-	-
18-Sep-26	12.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.48	-	-	-	-	-

	Previous Close	66.50		31/10/25
	AMADEUS Close	66.32		31/10/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	66.40	-	-	-	-	-
19-Dec-25	66.50	-	-	-	-	89
16-Jan-26	66.06	-	-	-	-	-
20-Mar-26	66.28	-	-	-	-	-
19-Jun-26	66.59	-	-	-	-	-
18-Sep-26	65.93	-	-	-	-	-
18-Dec-26	66.22	-	-	-	-	-
19-Mar-27	65.92	-	-	-	-	-
18-Jun-27	66.22	-	-	-	-	-
17-Sep-27	65.44	-	-	-	-	-
17-Dec-27	65.76	-	-	-	-	-
17-Mar-28	65.44	-	-	-	-	-
16-Jun-28	65.78	-	-	-	-	-
15-Dec-28	65.26	-	-	-	-	-
15-Jun-29	65.27	-	-	-	-	-
21-Dec-29	64.71	-	-	-	-	-
21-Jun-30	64.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	66.40	-	-	-	-	-
19-Dec-25	66.50	-	-	-	-	-
16-Jan-26	66.06	-	-	-	-	-
20-Mar-26	66.28	-	-	-	-	-
19-Jun-26	66.59	-	-	-	-	-
18-Sep-26	65.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	66.32	-	-	-	-	-

	Previous Close	33.43		31/10/25
	ARCELORMITTAL Close	33.17		31/10/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	32.98	-	-	-	-	-
19-Dec-25	33.03	33.08	33.08	33.08	2	86
16-Jan-26	33.08	-	-	-	-	-
20-Mar-26	33.19	-	-	-	-	-
19-Jun-26	33.15	-	-	-	-	-
18-Sep-26	33.30	-	-	-	-	-
18-Dec-26	33.24	-	-	-	-	-
19-Mar-27	33.39	-	-	-	-	-
18-Jun-27	33.32	-	-	-	-	-
17-Sep-27	33.48	-	-	-	-	-
17-Dec-27	33.42	-	-	-	-	-
17-Mar-28	33.59	-	-	-	-	-
16-Jun-28	33.55	-	-	-	-	-
15-Dec-28	33.69	-	-	-	-	-
15-Jun-29	33.85	-	-	-	-	-
21-Dec-29	34.03	-	-	-	-	-
21-Jun-30	34.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	32.98	-	-	-	-	-
19-Dec-25	33.03	-	-	-	-	-
16-Jan-26	33.08	-	-	-	-	-
20-Mar-26	33.19	-	-	-	-	-
19-Jun-26	33.15	-	-	-	-	-
18-Sep-26	33.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.17	-	-	-	-	-

	Previous Close	5.29		31/10/25
	ATRESMEDIA Close	5.25		31/10/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.26	-	-	-	-	-
19-Dec-25	5.08	-	-	-	-	-
16-Jan-26	5.09	-	-	-	-	-
20-Mar-26	5.11	-	-	-	-	-
19-Jun-26	4.89	-	-	-	-	-
18-Sep-26	4.92	-	-	-	-	-
18-Dec-26	4.76	-	-	-	-	-
19-Mar-27	4.78	-	-	-	-	-
18-Jun-27	4.54	-	-	-	-	-
17-Sep-27	4.56	-	-	-	-	-
17-Dec-27	4.40	-	-	-	-	-
17-Mar-28	4.43	-	-	-	-	-
16-Jun-28	4.18	-	-	-	-	-
15-Dec-28	4.05	-	-	-	-	-
15-Jun-29	4.09	-	-	-	-	-
21-Dec-29	3.67	-	-	-	-	-
21-Jun-30	3.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.26	-	-	-	-	-
19-Dec-25	5.08	-	-	-	-	-
16-Jan-26	5.09	-	-	-	-	-
20-Mar-26	5.11	-	-	-	-	-
19-Jun-26	4.89	-	-	-	-	-
18-Sep-26	4.92	-	-	-	-	-

	Previous Close	1.40		31/10/25
	AUDAX RENOV Close	1.38		31/10/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.38	-	-	-	-	-

	Previous Close	54.60		31/10/25
	AUXIL. FF.CC Close	54.80		31/10/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.80	-	-	-	-	-

	Previous Close	3.21		31/10/25
	B.SABADELL Close	3.24		31/10/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.25	-	-	-	-	-
19-Dec-25	3.25	-	-	-	-	200
16-Jan-26	3.19	-	-	-	-	-
20-Mar-26	3.20	-	-	-	-	-
19-Jun-26	3.14	-	-	-	-	-
18-Sep-26	3.09	-	-	-	-	-
18-Dec-26	3.10	-	-	-	-	-
19-Mar-27	3.04	-	-	-	-	-
18-Jun-27	2.99	-	-	-	-	-
17-Sep-27	2.93	-	-	-	-	-
17-Dec-27	2.94	-	-	-	-	-
17-Mar-28	2.89	-	-	-	-	-
16-Jun-28	2.83	-	-	-	-	-
15-Dec-28	2.79	-	-	-	-	-
15-Jun-29	2.68	-	-	-	-	-
21-Dec-29	2.64	-	-	-	-	-
21-Jun-30	2.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.25	-	-	-	-	-
19-Dec-25	3.25	-	-	-	-	-
16-Jan-26	3.19	-	-	-	-	-
20-Mar-26	3.20	-	-	-	-	-
19-Jun-26	3.14	-	-	-	-	-
18-Sep-26	3.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.24	-	-	-	-	-

	Previous Close	13.02		31/10/25
	BANKINTER Close	13.07		31/10/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.08	-	-	-	-	-
19-Dec-25	12.78	-	-	-	-	200
16-Jan-26	12.80	-	-	-	-	-
20-Mar-26	12.85	-	-	-	-	-
19-Jun-26	12.78	-	-	-	-	-
18-Sep-26	12.68	-	-	-	-	-
18-Dec-26	12.40	-	-	-	-	-
19-Mar-27	12.46	-	-	-	-	-
18-Jun-27	12.38	-	-	-	-	-
17-Sep-27	12.28	-	-	-	-	-
17-Dec-27	12.00	-	-	-	-	-
17-Mar-28	12.06	-	-	-	-	-
16-Jun-28	11.98	-	-	-	-	-
15-Dec-28	11.58	-	-	-	-	-
15-Jun-29	11.56	-	-	-	-	-
21-Dec-29	11.18	-	-	-	-	-
21-Jun-30	11.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.08	-	-	-	-	-
19-Dec-25	12.78	-	-	-	-	-
16-Jan-26	12.80	-	-	-	-	-
20-Mar-26	12.85	-	-	-	-	-
19-Jun-26	12.78	-	-	-	-	-
18-Sep-26	12.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.07	-	-	-	-	-

	Previous Close	17.28		31/10/25
	BBVA Close	17.44		31/10/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	17.44	-	-	-	-	-
07-Nov-25	17.12	-	-	-	-	-
14-Nov-25	17.13	-	-	-	-	-
21-Nov-25	17.13	-	-	-	-	-
19-Dec-25	17.16	17.22	17.38	17.19	420	18,374
16-Jan-26	17.19	-	-	-	-	-
20-Mar-26	17.24	-	-	-	-	-
19-Jun-26	16.84	-	-	-	-	-
18-Sep-26	16.91	-	-	-	-	-
18-Dec-26	16.62	-	-	-	-	-
19-Mar-27	16.70	-	-	-	-	-
18-Jun-27	16.34	-	-	-	-	-
17-Sep-27	16.42	-	-	-	-	-
17-Dec-27	16.16	-	-	-	-	-
17-Mar-28	16.25	-	-	-	-	-
16-Jun-28	15.95	-	-	-	-	-
15-Dec-28	15.82	-	-	-	-	-
15-Jun-29	15.60	-	-	-	-	-
21-Dec-29	15.52	-	-	-	-	-
21-Jun-30	15.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.13	-	-	-	-	-
19-Dec-25	17.16	-	-	-	-	-
16-Jan-26	17.19	-	-	-	-	-
20-Mar-26	17.24	-	-	-	-	-
19-Jun-26	16.84	-	-	-	-	-
18-Sep-26	16.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.44	-	-	-	-	-

	Previous Close	9.04		31/10/25
	CAIXABANK Close	9.16		31/10/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.02	-	-	-	-	-
19-Dec-25	9.04	-	-	-	-	185
16-Jan-26	9.05	-	-	-	-	-
20-Mar-26	9.08	-	-	-	-	-
19-Jun-26	8.85	-	-	-	-	-
18-Sep-26	8.89	-	-	-	-	-
18-Dec-26	8.79	-	-	-	-	-
19-Mar-27	8.83	-	-	-	-	-
18-Jun-27	8.61	-	-	-	-	-
17-Sep-27	8.65	-	-	-	-	-
17-Dec-27	8.55	-	-	-	-	-
17-Mar-28	8.60	-	-	-	-	-
16-Jun-28	8.39	-	-	-	-	-
15-Dec-28	8.34	-	-	-	-	-
15-Jun-29	8.18	-	-	-	-	-
21-Dec-29	8.15	-	-	-	-	-
21-Jun-30	8.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.02	-	-	-	-	-
19-Dec-25	9.04	-	-	-	-	-
16-Jan-26	9.05	-	-	-	-	-
20-Mar-26	9.08	-	-	-	-	-
19-Jun-26	8.85	-	-	-	-	-
18-Sep-26	8.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.16	-	-	-	-	-

	Previous Close	27.34		31/10/25
	CELLNEX Close	27.03		31/10/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	27.01	-	-	-	-	-
19-Dec-25	27.05	27.40	27.41	27.37	40	812
16-Jan-26	27.09	-	-	-	-	-
20-Mar-26	27.19	-	-	-	-	-
19-Jun-26	26.96	-	-	-	-	-
18-Sep-26	27.08	-	-	-	-	-
18-Dec-26	26.84	-	-	-	-	-
19-Mar-27	26.96	-	-	-	-	-
18-Jun-27	26.71	-	-	-	-	-
17-Sep-27	26.83	-	-	-	-	-
17-Dec-27	26.58	-	-	-	-	-
17-Mar-28	26.72	-	-	-	-	-
16-Jun-28	26.45	-	-	-	-	-
15-Dec-28	26.32	-	-	-	-	-
15-Jun-29	26.18	-	-	-	-	-
21-Dec-29	26.06	-	-	-	-	-
21-Jun-30	25.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	27.01	-	-	-	-	-
19-Dec-25	27.05	-	-	-	-	-
16-Jan-26	27.09	-	-	-	-	-
20-Mar-26	27.19	-	-	-	-	-
19-Jun-26	26.96	-	-	-	-	-
18-Sep-26	27.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.03	-	-	-	-	-

	Previous Close	29.40		31/10/25
	CIE AUTOMOTIVE Close	29.10		31/10/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	29.13	-	-	-	-	-
19-Dec-25	29.18	-	-	-	-	-
16-Jan-26	28.76	-	-	-	-	-
20-Mar-26	28.86	-	-	-	-	-
19-Jun-26	28.99	-	-	-	-	-
18-Sep-26	28.67	-	-	-	-	-
18-Dec-26	28.79	-	-	-	-	-
19-Mar-27	28.46	-	-	-	-	-
18-Jun-27	28.59	-	-	-	-	-
17-Sep-27	28.26	-	-	-	-	-
17-Dec-27	28.39	-	-	-	-	-
17-Mar-28	28.07	-	-	-	-	-
16-Jun-28	28.21	-	-	-	-	-
15-Dec-28	28.02	-	-	-	-	-
15-Jun-29	27.85	-	-	-	-	-
21-Dec-29	27.66	-	-	-	-	-
21-Jun-30	27.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	29.13	-	-	-	-	-
19-Dec-25	29.18	-	-	-	-	-
16-Jan-26	28.76	-	-	-	-	-
20-Mar-26	28.86	-	-	-	-	-
19-Jun-26	28.99	-	-	-	-	-
18-Sep-26	28.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.10	-	-	-	-	-

	Previous Close	5.51		31/10/25
	COLONIAL Close	5.49		31/10/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.49	-	-	-	-	-
19-Dec-25	5.50	-	-	-	-	-
16-Jan-26	5.51	-	-	-	-	-
20-Mar-26	5.53	-	-	-	-	-
19-Jun-26	5.24	-	-	-	-	-
18-Sep-26	5.27	-	-	-	-	-
18-Dec-26	5.29	-	-	-	-	-
19-Mar-27	5.31	-	-	-	-	-
18-Jun-27	5.00	-	-	-	-	-
17-Sep-27	5.02	-	-	-	-	-
17-Dec-27	5.05	-	-	-	-	-
17-Mar-28	5.07	-	-	-	-	-
16-Jun-28	5.10	-	-	-	-	-
15-Dec-28	4.81	-	-	-	-	-
15-Jun-29	4.87	-	-	-	-	-
21-Dec-29	4.58	-	-	-	-	-
21-Jun-30	4.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.49	-	-	-	-	-
19-Dec-25	5.50	-	-	-	-	-
16-Jan-26	5.51	-	-	-	-	-
20-Mar-26	5.53	-	-	-	-	-
19-Jun-26	5.24	-	-	-	-	-
18-Sep-26	5.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.49	-	-	-	-	-

	Previous Close	0.25		31/10/25
	D. FELGUERA Close	0.25		31/10/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.25	-	-	-	-	-

	Previous Close	17.72		31/10/25
	EBRO FOODS Close	17.68		31/10/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.70	-	-	-	-	-
19-Dec-25	17.73	-	-	-	-	-
16-Jan-26	17.75	-	-	-	-	-
20-Mar-26	17.81	-	-	-	-	-
19-Jun-26	17.66	-	-	-	-	-
18-Sep-26	17.50	-	-	-	-	-
18-Dec-26	17.33	-	-	-	-	-
19-Mar-27	17.41	-	-	-	-	-
18-Jun-27	17.24	-	-	-	-	-
17-Sep-27	17.07	-	-	-	-	-
17-Dec-27	16.90	-	-	-	-	-
17-Mar-28	16.99	-	-	-	-	-
16-Jun-28	16.82	-	-	-	-	-
15-Dec-28	16.48	-	-	-	-	-
15-Jun-29	16.39	-	-	-	-	-
21-Dec-29	16.05	-	-	-	-	-
21-Jun-30	15.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.70	-	-	-	-	-
19-Dec-25	17.73	-	-	-	-	-
16-Jan-26	17.75	-	-	-	-	-
20-Mar-26	17.81	-	-	-	-	-
19-Jun-26	17.66	-	-	-	-	-
18-Sep-26	17.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.68	-	-	-	-	-

	Previous Close	14.10		31/10/25
	ENAGAS Close	13.77		31/10/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.78	-	-	-	-	-
19-Dec-25	13.40	13.43	13.65	13.43	56	1,043
16-Jan-26	13.42	-	-	-	-	-
20-Mar-26	13.47	-	-	-	-	-
19-Jun-26	13.53	-	-	-	-	-
18-Sep-26	12.99	-	-	-	-	-
18-Dec-26	12.65	-	-	-	-	-
19-Mar-27	12.70	-	-	-	-	-
18-Jun-27	12.76	-	-	-	-	-
17-Sep-27	12.22	-	-	-	-	-
17-Dec-27	11.88	-	-	-	-	-
17-Mar-28	11.94	-	-	-	-	-
16-Jun-28	12.01	-	-	-	-	-
15-Dec-28	11.13	-	-	-	-	-
15-Jun-29	11.26	-	-	-	-	-
21-Dec-29	10.39	-	-	-	-	-
21-Jun-30	10.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.78	-	-	-	-	-
19-Dec-25	13.40	-	-	-	-	-
16-Jan-26	13.42	-	-	-	-	-
20-Mar-26	13.47	-	-	-	-	-
19-Jun-26	13.53	-	-	-	-	-
18-Sep-26	12.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.77	-	-	-	-	-

	Previous Close	2.65		31/10/25
	ENCE Close	2.65		31/10/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.61	-	-	-	-	-
19-Dec-25	2.62	-	-	-	-	-
16-Jan-26	2.62	-	-	-	-	-
20-Mar-26	2.63	-	-	-	-	-
19-Jun-26	2.60	-	-	-	-	-
18-Sep-26	2.56	-	-	-	-	-
18-Dec-26	2.52	-	-	-	-	-
19-Mar-27	2.54	-	-	-	-	-
18-Jun-27	2.50	-	-	-	-	-
17-Sep-27	2.45	-	-	-	-	-
17-Dec-27	2.41	-	-	-	-	-
17-Mar-28	2.42	-	-	-	-	-
16-Jun-28	2.38	-	-	-	-	-
15-Dec-28	2.29	-	-	-	-	-
15-Jun-29	2.25	-	-	-	-	-
21-Dec-29	2.15	-	-	-	-	-
21-Jun-30	2.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.61	-	-	-	-	-
19-Dec-25	2.62	-	-	-	-	-
16-Jan-26	2.62	-	-	-	-	-
20-Mar-26	2.63	-	-	-	-	-
19-Jun-26	2.60	-	-	-	-	-
18-Sep-26	2.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.65	-	-	-	-	-

	Previous Close	31.24		31/10/25
	ENDESA Close	31.09		31/10/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	31.13	-	-	-	-	-
19-Dec-25	31.17	-	-	-	-	5,026
16-Jan-26	30.70	-	-	-	-	-
20-Mar-26	30.80	-	-	-	-	-
19-Jun-26	30.95	-	-	-	-	-
18-Sep-26	30.26	-	-	-	-	-
18-Dec-26	30.39	-	-	-	-	-
19-Mar-27	29.98	-	-	-	-	-
18-Jun-27	30.12	-	-	-	-	-
17-Sep-27	29.40	-	-	-	-	-
17-Dec-27	29.55	-	-	-	-	-
17-Mar-28	29.14	-	-	-	-	-
16-Jun-28	29.29	-	-	-	-	-
15-Dec-28	28.72	-	-	-	-	-
15-Jun-29	28.46	-	-	-	-	-
21-Dec-29	27.90	-	-	-	-	-
21-Jun-30	27.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	31.13	-	-	-	-	-
19-Dec-25	31.17	-	-	-	-	-
16-Jan-26	30.70	-	-	-	-	-
20-Mar-26	30.80	-	-	-	-	-
19-Jun-26	30.95	-	-	-	-	-
18-Sep-26	30.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.09	-	-	-	-	-

	Previous Close	4.46		31/10/25
	FAES Close	4.46		31/10/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.46	-	-	-	-	-

	Previous Close	11.62		31/10/25
	FCC Close	11.54		31/10/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.55	-	-	-	-	-
19-Dec-25	11.57	-	-	-	-	-
16-Jan-26	11.59	-	-	-	-	-
20-Mar-26	11.63	-	-	-	-	-
19-Jun-26	11.68	-	-	-	-	-
18-Sep-26	11.08	-	-	-	-	-
18-Dec-26	11.13	-	-	-	-	-
19-Mar-27	11.18	-	-	-	-	-
18-Jun-27	11.23	-	-	-	-	-
17-Sep-27	10.57	-	-	-	-	-
17-Dec-27	10.63	-	-	-	-	-
17-Mar-28	10.68	-	-	-	-	-
16-Jun-28	10.74	-	-	-	-	-
15-Dec-28	10.12	-	-	-	-	-
15-Jun-29	10.23	-	-	-	-	-
21-Dec-29	9.60	-	-	-	-	-
21-Jun-30	9.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.55	-	-	-	-	-
19-Dec-25	11.57	-	-	-	-	-
16-Jan-26	11.59	-	-	-	-	-
20-Mar-26	11.63	-	-	-	-	-
19-Jun-26	11.68	-	-	-	-	-
18-Sep-26	11.08	-	-	-	-	-

	Previous Close	15.16		31/10/25
	FCC INM Close	15.12		31/10/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.23	-	-	-	-	-

	Previous Close	54.26		31/10/25
	FERROVIAL Close	53.20		31/10/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	53.26	-	-	-	-	-
19-Dec-25	53.34	-	-	-	-	-
16-Jan-26	53.42	-	-	-	-	-
20-Mar-26	53.60	-	-	-	-	-
19-Jun-26	53.57	-	-	-	-	-
18-Sep-26	53.81	-	-	-	-	-
18-Dec-26	53.64	-	-	-	-	-
19-Mar-27	53.88	-	-	-	-	-
18-Jun-27	53.84	-	-	-	-	-
17-Sep-27	54.10	-	-	-	-	-
17-Dec-27	53.95	-	-	-	-	-
17-Mar-28	54.23	-	-	-	-	-
16-Jun-28	54.51	-	-	-	-	-
15-Dec-28	54.40	-	-	-	-	-
15-Jun-29	55.00	-	-	-	-	-
21-Dec-29	54.97	-	-	-	-	-
21-Jun-30	55.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	53.26	-	-	-	-	-
19-Dec-25	53.34	-	-	-	-	-
16-Jan-26	53.42	-	-	-	-	-
20-Mar-26	53.60	-	-	-	-	-
19-Jun-26	53.57	-	-	-	-	-
18-Sep-26	53.81	-	-	-	-	-
31-Dec-99	53.20	-	-	-	-	-

	Previous Close	25.28		31/10/25
	FLUIDRA Close	25.12		31/10/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	25.15	-	-	-	-	-
19-Dec-25	24.89	-	-	-	-	-
16-Jan-26	24.92	-	-	-	-	-
20-Mar-26	25.01	-	-	-	-	-
19-Jun-26	25.13	-	-	-	-	-
18-Sep-26	24.91	-	-	-	-	-
18-Dec-26	24.69	-	-	-	-	-
19-Mar-27	24.80	-	-	-	-	-
18-Jun-27	24.91	-	-	-	-	-
17-Sep-27	24.67	-	-	-	-	-
17-Dec-27	24.43	-	-	-	-	-
17-Mar-28	24.56	-	-	-	-	-
16-Jun-28	24.69	-	-	-	-	-
15-Dec-28	24.19	-	-	-	-	-
15-Jun-29	24.46	-	-	-	-	-
21-Dec-29	23.97	-	-	-	-	-
21-Jun-30	24.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	25.15	-	-	-	-	-
19-Dec-25	24.89	-	-	-	-	-
16-Jan-26	24.92	-	-	-	-	-
20-Mar-26	25.01	-	-	-	-	-
19-Jun-26	25.13	-	-	-	-	-
18-Sep-26	24.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.12	-	-	-	-	-

	Previous Close	49.55		31/10/25
	G.CATALANA O Close	49.50		31/10/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.50	-	-	-	-	-

	Previous Close	3.35		31/10/25
	GESTAMP Close	3.36		31/10/25

FUTURES GESTAMP

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

	Previous Close	76.00		31/10/25
	GRENERGY Close	74.80		31/10/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	74.80	-	-	-	-	-

	Previous Close	11.36		31/10/25
	GRIFOLS Close	11.24		31/10/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.25	-	-	-	-	-
19-Dec-25	11.26	-	-	-	-	-
16-Jan-26	11.28	-	-	-	-	-
20-Mar-26	11.32	-	-	-	-	-
19-Jun-26	11.22	-	-	-	-	-
18-Sep-26	11.12	-	-	-	-	-
18-Dec-26	11.17	-	-	-	-	-
19-Mar-27	11.22	-	-	-	-	-
18-Jun-27	11.13	-	-	-	-	-
17-Sep-27	11.03	-	-	-	-	-
17-Dec-27	11.08	-	-	-	-	-
17-Mar-28	11.14	-	-	-	-	-
16-Jun-28	11.05	-	-	-	-	-
15-Dec-28	11.01	-	-	-	-	-
15-Jun-29	10.99	-	-	-	-	-
21-Dec-29	10.97	-	-	-	-	-
21-Jun-30	10.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.25	-	-	-	-	-
19-Dec-25	11.26	-	-	-	-	-
16-Jan-26	11.28	-	-	-	-	-
20-Mar-26	11.32	-	-	-	-	-
19-Jun-26	11.22	-	-	-	-	-
18-Sep-26	11.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.24	-	-	-	-	-

	Previous Close	8.04		31/10/25
	GRIFOLS B Close	8.02		31/10/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.02	-	-	-	-	-

	Previous Close	4.71		31/10/25
	IAG Close	4.76		31/10/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.77	-	-	-	-	-
19-Dec-25	4.74	-	-	-	-	3
16-Jan-26	4.75	-	-	-	-	-
20-Mar-26	4.76	-	-	-	-	-
19-Jun-26	4.79	-	-	-	-	-
18-Sep-26	4.73	-	-	-	-	-
18-Dec-26	4.71	-	-	-	-	-
19-Mar-27	4.74	-	-	-	-	-
18-Jun-27	4.76	-	-	-	-	-
17-Sep-27	4.70	-	-	-	-	-
17-Dec-27	4.68	-	-	-	-	-
17-Mar-28	4.70	-	-	-	-	-
16-Jun-28	4.72	-	-	-	-	-
15-Dec-28	4.63	-	-	-	-	-
15-Jun-29	4.68	-	-	-	-	-
21-Dec-29	4.59	-	-	-	-	-
21-Jun-30	4.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.77	-	-	-	-	-
19-Dec-25	4.74	-	-	-	-	-
16-Jan-26	4.75	-	-	-	-	-
20-Mar-26	4.76	-	-	-	-	-
19-Jun-26	4.79	-	-	-	-	-
18-Sep-26	4.73	-	-	-	-	-

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

	Previous Close	17.56		31/10/25
	IBERDROLA Close	17.57		31/10/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	17.57	-	-	-	-	-
07-Nov-25	17.57	-	-	-	-	-
14-Nov-25	17.58	-	-	-	-	-
21-Nov-25	17.59	-	-	-	-	-
19-Dec-25	17.61	17.64	17.73	17.64	60	3,875
16-Jan-26	17.38	-	-	-	-	-
20-Mar-26	17.44	-	-	-	-	-
19-Jun-26	17.52	-	-	-	-	-
18-Sep-26	17.21	-	-	-	-	-
18-Dec-26	17.28	-	-	-	-	-
19-Mar-27	17.13	-	-	-	-	-
18-Jun-27	17.21	-	-	-	-	-
17-Sep-27	16.87	-	-	-	-	-
17-Dec-27	16.95	-	-	-	-	-
17-Mar-28	16.82	-	-	-	-	-
16-Jun-28	16.91	-	-	-	-	-
15-Dec-28	16.72	-	-	-	-	-
15-Jun-29	16.69	-	-	-	-	-
21-Dec-29	16.53	-	-	-	-	-
21-Jun-30	16.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.59	-	-	-	-	-
19-Dec-25	17.61	-	-	-	-	-
16-Jan-26	17.38	-	-	-	-	-
20-Mar-26	17.44	-	-	-	-	-
19-Jun-26	17.52	-	-	-	-	-
18-Sep-26	17.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.57	-	-	-	-	-

	Previous Close	47.87		31/10/25
	INDITEX Close	47.90		31/10/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	47.90	-	-	-	-	-
07-Nov-25	47.92	-	-	-	-	-
14-Nov-25	47.94	-	-	-	-	-
21-Nov-25	47.95	-	-	-	-	-
19-Dec-25	48.03	-	-	-	-	1,740
16-Jan-26	48.10	-	-	-	-	-
20-Mar-26	48.26	-	-	-	-	-
19-Jun-26	47.64	-	-	-	-	-
18-Sep-26	47.86	-	-	-	-	-
18-Dec-26	47.77	-	-	-	-	-
19-Mar-27	47.99	-	-	-	-	-
18-Jun-27	47.35	-	-	-	-	-
17-Sep-27	47.58	-	-	-	-	-
17-Dec-27	47.51	-	-	-	-	-
17-Mar-28	47.75	-	-	-	-	-
16-Jun-28	47.23	-	-	-	-	-
15-Dec-28	47.47	-	-	-	-	-
15-Jun-29	47.24	-	-	-	-	-
21-Dec-29	47.55	-	-	-	-	-
21-Jun-30	47.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	47.95	-	-	-	-	-
19-Dec-25	48.03	-	-	-	-	-
16-Jan-26	48.10	-	-	-	-	-
20-Mar-26	48.26	-	-	-	-	-
19-Jun-26	47.64	-	-	-	-	-
18-Sep-26	47.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.90	-	-	-	-	-

	Previous Close	49.20		31/10/25
	INDRA Close	47.96		31/10/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	48.01	-	-	-	-	-
19-Dec-25	48.09	47.13	48.33	47.13	5	33
16-Jan-26	48.16	-	-	-	-	-
20-Mar-26	48.32	-	-	-	-	-
19-Jun-26	48.55	-	-	-	-	-
18-Sep-26	48.52	-	-	-	-	-
18-Dec-26	48.73	-	-	-	-	-
19-Mar-27	48.95	-	-	-	-	-
18-Jun-27	49.18	-	-	-	-	-
17-Sep-27	49.05	-	-	-	-	-
17-Dec-27	49.29	-	-	-	-	-
17-Mar-28	49.55	-	-	-	-	-
16-Jun-28	49.80	-	-	-	-	-
15-Dec-28	49.96	-	-	-	-	-
15-Jun-29	50.52	-	-	-	-	-
21-Dec-29	50.72	-	-	-	-	-
21-Jun-30	51.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	48.01	-	-	-	-	-
19-Dec-25	48.09	-	-	-	-	-
16-Jan-26	48.16	-	-	-	-	-
20-Mar-26	48.32	-	-	-	-	-
19-Jun-26	48.55	-	-	-	-	-
18-Sep-26	48.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.96	-	-	-	-	-

	Previous Close	62.00		31/10/25
	LABORAT. ROVI Close	61.10		31/10/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	61.17	-	-	-	-	-
19-Dec-25	61.26	-	-	-	-	2
16-Jan-26	61.36	-	-	-	-	-
20-Mar-26	61.56	-	-	-	-	-
19-Jun-26	61.85	-	-	-	-	-
18-Sep-26	60.93	-	-	-	-	-
18-Dec-26	61.20	-	-	-	-	-
19-Mar-27	61.47	-	-	-	-	-
18-Jun-27	61.76	-	-	-	-	-
17-Sep-27	60.55	-	-	-	-	-
17-Dec-27	60.84	-	-	-	-	-
17-Mar-28	61.16	-	-	-	-	-
16-Jun-28	61.47	-	-	-	-	-
15-Dec-28	60.52	-	-	-	-	-
15-Jun-29	61.20	-	-	-	-	-
21-Dec-29	60.13	-	-	-	-	-
21-Jun-30	60.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	61.17	-	-	-	-	-
19-Dec-25	61.26	-	-	-	-	-
16-Jan-26	61.36	-	-	-	-	-
20-Mar-26	61.56	-	-	-	-	-
19-Jun-26	61.85	-	-	-	-	-
18-Sep-26	60.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.10	-	-	-	-	-

	Previous Close	1.15		31/10/25
	LINEA DIRECTA Close	1.15		31/10/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.15	-	-	-	-	-

	Previous Close	28.94		31/10/25
	LOGISTA Close	28.92		31/10/25

FUTURES LOGISTA

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

	Previous Close	4.03		31/10/25
	MAPFRE Close	3.83		31/10/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.84	-	-	-	-	-
19-Dec-25	3.77	-	-	-	-	-
16-Jan-26	3.78	-	-	-	-	-
20-Mar-26	3.79	-	-	-	-	-
19-Jun-26	3.70	-	-	-	-	-
18-Sep-26	3.72	-	-	-	-	-
18-Dec-26	3.65	-	-	-	-	-
19-Mar-27	3.67	-	-	-	-	-
18-Jun-27	3.56	-	-	-	-	-
17-Sep-27	3.58	-	-	-	-	-
17-Dec-27	3.51	-	-	-	-	-
17-Mar-28	3.53	-	-	-	-	-
16-Jun-28	3.43	-	-	-	-	-
15-Dec-28	3.38	-	-	-	-	-
15-Jun-29	3.29	-	-	-	-	-
21-Dec-29	3.25	-	-	-	-	-
21-Jun-30	3.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.84	-	-	-	-	-
19-Dec-25	3.77	-	-	-	-	-
16-Jan-26	3.78	-	-	-	-	-
20-Mar-26	3.79	-	-	-	-	-
19-Jun-26	3.70	-	-	-	-	-
18-Sep-26	3.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.83	-	-	-	-	-

	Previous Close	7.23		31/10/25
	MELIA HOTELS Close	7.18		31/10/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	7.19	-	-	-	-	-
19-Dec-25	7.20	-	-	-	-	-
16-Jan-26	7.21	-	-	-	-	-
20-Mar-26	7.23	-	-	-	-	-
19-Jun-26	7.27	-	-	-	-	-
18-Sep-26	7.12	-	-	-	-	-
18-Dec-26	7.15	-	-	-	-	-
19-Mar-27	7.18	-	-	-	-	-
18-Jun-27	7.22	-	-	-	-	-
17-Sep-27	7.06	-	-	-	-	-
17-Dec-27	7.10	-	-	-	-	-
17-Mar-28	7.13	-	-	-	-	-
16-Jun-28	7.17	-	-	-	-	-
15-Dec-28	7.04	-	-	-	-	-
15-Jun-29	7.12	-	-	-	-	-
21-Dec-29	7.01	-	-	-	-	-
21-Jun-30	7.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	7.19	-	-	-	-	-
19-Dec-25	7.20	-	-	-	-	-
16-Jan-26	7.21	-	-	-	-	-
20-Mar-26	7.23	-	-	-	-	-
19-Jun-26	7.27	-	-	-	-	-
18-Sep-26	7.12	-	-	-	-	-

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

	Previous Close	13.57		31/10/25
	MERLIN Close	13.51		31/10/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.53	-	-	-	-	-
19-Dec-25	13.35	-	-	-	-	-
16-Jan-26	13.37	-	-	-	-	-
20-Mar-26	13.41	-	-	-	-	-
19-Jun-26	13.25	-	-	-	-	-
18-Sep-26	13.31	-	-	-	-	-
18-Dec-26	13.17	-	-	-	-	-
19-Mar-27	13.23	-	-	-	-	-
18-Jun-27	12.98	-	-	-	-	-
17-Sep-27	13.04	-	-	-	-	-
17-Dec-27	12.89	-	-	-	-	-
17-Mar-28	12.95	-	-	-	-	-
16-Jun-28	12.71	-	-	-	-	-
15-Dec-28	12.62	-	-	-	-	-
15-Jun-29	12.47	-	-	-	-	-
21-Dec-29	12.35	-	-	-	-	-
21-Jun-30	12.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.53	-	-	-	-	-
19-Dec-25	13.35	-	-	-	-	-
16-Jan-26	13.37	-	-	-	-	-
20-Mar-26	13.41	-	-	-	-	-
19-Jun-26	13.25	-	-	-	-	-
18-Sep-26	13.31	-	-	-	-	-

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

	Previous Close	26.42		31/10/25
	NATURGY Close	26.28		31/10/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	25.71	-	-	-	-	-
19-Dec-25	25.75	-	-	-	-	232
16-Jan-26	25.79	-	-	-	-	-
20-Mar-26	25.87	-	-	-	-	-
19-Jun-26	25.49	-	-	-	-	-
18-Sep-26	25.00	-	-	-	-	-
18-Dec-26	24.60	-	-	-	-	-
19-Mar-27	24.71	-	-	-	-	-
18-Jun-27	24.22	-	-	-	-	-
17-Sep-27	23.81	-	-	-	-	-
17-Dec-27	23.41	-	-	-	-	-
17-Mar-28	23.53	-	-	-	-	-
16-Jun-28	23.05	-	-	-	-	-
15-Dec-28	22.26	-	-	-	-	-
15-Jun-29	21.90	-	-	-	-	-
21-Dec-29	21.13	-	-	-	-	-
21-Jun-30	20.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	25.71	-	-	-	-	-
19-Dec-25	25.75	-	-	-	-	-
16-Jan-26	25.79	-	-	-	-	-
20-Mar-26	25.87	-	-	-	-	-
19-Jun-26	25.49	-	-	-	-	-
18-Sep-26	25.00	-	-	-	-	-

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

	Previous Close	0.46		31/10/25
	OBRASCON HUARTE Close	0.46		31/10/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.46	-	-	-	-	-
19-Dec-25	0.46	-	-	-	-	-
16-Jan-26	0.46	-	-	-	-	-
20-Mar-26	0.46	-	-	-	-	-
19-Jun-26	0.46	-	-	-	-	-
18-Sep-26	0.46	-	-	-	-	-
18-Dec-26	0.47	-	-	-	-	-
19-Mar-27	0.47	-	-	-	-	-
18-Jun-27	0.47	-	-	-	-	-
17-Sep-27	0.47	-	-	-	-	-
17-Dec-27	0.47	-	-	-	-	-
17-Mar-28	0.48	-	-	-	-	-
16-Jun-28	0.48	-	-	-	-	-
15-Dec-28	0.48	-	-	-	-	-
15-Jun-29	0.49	-	-	-	-	-
21-Dec-29	0.50	-	-	-	-	-
21-Jun-30	0.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.46	-	-	-	-	-
19-Dec-25	0.46	-	-	-	-	-
16-Jan-26	0.46	-	-	-	-	-
20-Mar-26	0.46	-	-	-	-	-
19-Jun-26	0.46	-	-	-	-	-
18-Sep-26	0.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.46	-	-	-	-	-

	Previous Close	74.30		31/10/25
	PHARMA MAR Close	73.30		31/10/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	73.38	-	-	-	-	-
19-Dec-25	73.50	-	-	-	-	-
16-Jan-26	73.61	-	-	-	-	-
20-Mar-26	73.85	-	-	-	-	-
19-Jun-26	74.20	-	-	-	-	-
18-Sep-26	73.74	-	-	-	-	-
18-Dec-26	74.06	-	-	-	-	-
19-Mar-27	74.40	-	-	-	-	-
18-Jun-27	74.74	-	-	-	-	-
17-Sep-27	74.29	-	-	-	-	-
17-Dec-27	74.66	-	-	-	-	-
17-Mar-28	75.04	-	-	-	-	-
16-Jun-28	75.43	-	-	-	-	-
15-Dec-28	75.43	-	-	-	-	-
15-Jun-29	76.28	-	-	-	-	-
21-Dec-29	76.39	-	-	-	-	-
21-Jun-30	77.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	73.38	-	-	-	-	-
19-Dec-25	73.50	-	-	-	-	-
16-Jan-26	73.61	-	-	-	-	-
20-Mar-26	73.85	-	-	-	-	-
19-Jun-26	74.20	-	-	-	-	-
18-Sep-26	73.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	73.30	-	-	-	-	-

	Previous Close	2.84		31/10/25
	PROSEGUR Close	2.83		31/10/25

FUTURES PROSEGUR

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

	Previous Close	13.62		31/10/25
	PUIG Close	14.89		31/10/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.91	-	-	-	-	-
19-Dec-25	14.93	14.86	14.86	14.86	5	45
16-Jan-26	14.95	-	-	-	-	-
20-Mar-26	15.00	-	-	-	-	-
19-Jun-26	14.65	-	-	-	-	-
18-Sep-26	14.72	-	-	-	-	-
18-Dec-26	14.78	-	-	-	-	-
19-Mar-27	14.85	-	-	-	-	-
18-Jun-27	14.47	-	-	-	-	-
17-Sep-27	14.54	-	-	-	-	-
17-Dec-27	14.61	-	-	-	-	-
17-Mar-28	14.68	-	-	-	-	-
16-Jun-28	14.27	-	-	-	-	-
15-Dec-28	14.43	-	-	-	-	-
15-Jun-29	14.05	-	-	-	-	-
21-Dec-29	14.22	-	-	-	-	-
21-Jun-30	13.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.91	-	-	-	-	-
19-Dec-25	14.93	-	-	-	-	-
16-Jan-26	14.95	-	-	-	-	-
20-Mar-26	15.00	-	-	-	-	-
19-Jun-26	14.65	-	-	-	-	-
18-Sep-26	14.72	-	-	-	-	-

	Previous Close	16.26		31/10/25
	REDEIA Close	15.61		31/10/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.63	-	-	-	-	-
19-Dec-25	15.65	15.95	15.95	15.95	2	125
16-Jan-26	15.48	-	-	-	-	-
20-Mar-26	15.53	-	-	-	-	-
19-Jun-26	15.60	-	-	-	-	-
18-Sep-26	15.07	-	-	-	-	-
18-Dec-26	15.13	-	-	-	-	-
19-Mar-27	15.00	-	-	-	-	-
18-Jun-27	15.07	-	-	-	-	-
17-Sep-27	14.54	-	-	-	-	-
17-Dec-27	14.61	-	-	-	-	-
17-Mar-28	14.48	-	-	-	-	-
16-Jun-28	14.55	-	-	-	-	-
15-Dec-28	14.08	-	-	-	-	-
15-Jun-29	14.01	-	-	-	-	-
21-Dec-29	13.52	-	-	-	-	-
21-Jun-30	13.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.63	-	-	-	-	-
19-Dec-25	15.65	-	-	-	-	-
16-Jan-26	15.48	-	-	-	-	-
20-Mar-26	15.53	-	-	-	-	-
19-Jun-26	15.60	-	-	-	-	-
18-Sep-26	15.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.61	-	-	-	-	-

	Previous Close	16.00		31/10/25
	REPSOL Close	15.88		31/10/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	15.88	-	-	-	-	-
07-Nov-25	15.88	-	-	-	-	-
14-Nov-25	15.89	-	-	-	-	-
21-Nov-25	15.89	-	-	-	-	-
19-Dec-25	15.92	15.73	15.86	15.72	24	13,423
16-Jan-26	15.44	-	-	-	-	-
20-Mar-26	15.49	-	-	-	-	-
19-Jun-26	15.57	-	-	-	-	-
18-Sep-26	15.12	-	-	-	-	-
18-Dec-26	15.18	-	-	-	-	-
19-Mar-27	14.77	-	-	-	-	-
18-Jun-27	14.84	-	-	-	-	-
17-Sep-27	14.41	-	-	-	-	-
17-Dec-27	14.48	-	-	-	-	-
17-Mar-28	14.14	-	-	-	-	-
16-Jun-28	14.22	-	-	-	-	-
15-Dec-28	13.93	-	-	-	-	-
15-Jun-29	13.68	-	-	-	-	-
21-Dec-29	13.42	-	-	-	-	-
21-Jun-30	13.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.89	-	-	-	-	-
19-Dec-25	15.92	-	-	-	-	-
16-Jan-26	15.44	-	-	-	-	-
20-Mar-26	15.49	-	-	-	-	-
19-Jun-26	15.57	-	-	-	-	-
18-Sep-26	15.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.88	-	-	-	-	-

	Previous Close	3.91		31/10/25
	SACYR Close	3.82		31/10/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.82	-	-	-	-	-
19-Dec-25	3.83	-	-	-	-	-
16-Jan-26	3.77	-	-	-	-	-
20-Mar-26	3.78	-	-	-	-	-
19-Jun-26	3.80	-	-	-	-	-
18-Sep-26	3.73	-	-	-	-	-
18-Dec-26	3.74	-	-	-	-	-
19-Mar-27	3.69	-	-	-	-	-
18-Jun-27	3.71	-	-	-	-	-
17-Sep-27	3.64	-	-	-	-	-
17-Dec-27	3.66	-	-	-	-	-
17-Mar-28	3.61	-	-	-	-	-
16-Jun-28	3.63	-	-	-	-	-
15-Dec-28	3.59	-	-	-	-	-
15-Jun-29	3.56	-	-	-	-	-
21-Dec-29	3.52	-	-	-	-	-
21-Jun-30	3.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.82	-	-	-	-	-
19-Dec-25	3.83	-	-	-	-	-
16-Jan-26	3.77	-	-	-	-	-
20-Mar-26	3.78	-	-	-	-	-
19-Jun-26	3.80	-	-	-	-	-
18-Sep-26	3.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.82	-	-	-	-	-

	Previous Close	8.75		31/10/25
	SANTANDER Close	8.83		31/10/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	8.83	-	-	-	-	-
07-Nov-25	8.83	-	-	-	-	-
14-Nov-25	8.83	-	-	-	-	-
21-Nov-25	8.84	-	-	-	-	-
19-Dec-25	8.85	-	-	-	-	161,702
16-Jan-26	8.86	-	-	-	-	-
20-Mar-26	8.89	-	-	-	-	-
19-Jun-26	8.81	-	-	-	-	-
18-Sep-26	8.85	-	-	-	-	-
18-Dec-26	8.75	-	-	-	-	-
19-Mar-27	8.79	-	-	-	-	-
18-Jun-27	8.67	-	-	-	-	-
17-Sep-27	8.72	-	-	-	-	-
17-Dec-27	8.60	-	-	-	-	-
17-Mar-28	8.64	-	-	-	-	-
16-Jun-28	8.55	-	-	-	-	-
15-Dec-28	8.51	-	-	-	-	-
15-Jun-29	8.49	-	-	-	-	-
21-Dec-29	8.48	-	-	-	-	-
21-Jun-30	8.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	8.84	-	-	-	-	-
19-Dec-25	8.85	-	-	-	-	1,427,400
16-Jan-26	8.86	-	-	-	-	-
20-Mar-26	8.89	-	-	-	-	-
19-Jun-26	8.81	-	-	-	-	-
18-Sep-26	8.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.83	-	-	-	-	-

	Previous Close	15.00		31/10/25
	SOLARIA Close	15.00		31/10/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.01	-	-	-	-	-
19-Dec-25	15.03	15.06	15.06	15.06	2	-
16-Jan-26	15.06	-	-	-	-	-
20-Mar-26	15.11	-	-	-	-	-
19-Jun-26	15.18	-	-	-	-	-
18-Sep-26	15.25	-	-	-	-	-
18-Dec-26	15.32	-	-	-	-	-
19-Mar-27	15.39	-	-	-	-	-
18-Jun-27	15.46	-	-	-	-	-
17-Sep-27	15.53	-	-	-	-	-
17-Dec-27	15.61	-	-	-	-	-
17-Mar-28	15.69	-	-	-	-	-
16-Jun-28	15.77	-	-	-	-	-
15-Dec-28	15.94	-	-	-	-	-
15-Jun-29	16.11	-	-	-	-	-
21-Dec-29	16.31	-	-	-	-	-
21-Jun-30	16.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.01	-	-	-	-	-
19-Dec-25	15.03	-	-	-	-	-
16-Jan-26	15.06	-	-	-	-	-
20-Mar-26	15.11	-	-	-	-	-
19-Jun-26	15.18	-	-	-	-	-
18-Sep-26	15.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.00	-	-	-	-	-

	Previous Close	31.50		31/10/25
	TECNICAS REUNIDAS Close	31.02		31/10/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	31.06	-	-	-	-	-
19-Dec-25	31.10	-	-	-	-	-
16-Jan-26	31.15	-	-	-	-	-
20-Mar-26	31.25	-	-	-	-	-
19-Jun-26	31.40	-	-	-	-	-
18-Sep-26	31.55	-	-	-	-	-
18-Dec-26	30.93	-	-	-	-	-
19-Mar-27	31.07	-	-	-	-	-
18-Jun-27	31.22	-	-	-	-	-
17-Sep-27	31.36	-	-	-	-	-
17-Dec-27	30.77	-	-	-	-	-
17-Mar-28	30.92	-	-	-	-	-
16-Jun-28	31.09	-	-	-	-	-
15-Dec-28	30.67	-	-	-	-	-
15-Jun-29	31.01	-	-	-	-	-
21-Dec-29	30.64	-	-	-	-	-
21-Jun-30	31.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	31.06	-	-	-	-	-
19-Dec-25	31.10	-	-	-	-	-
16-Jan-26	31.15	-	-	-	-	-
20-Mar-26	31.25	-	-	-	-	-
19-Jun-26	31.40	-	-	-	-	-
18-Sep-26	31.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.02	-	-	-	-	-

	Previous Close	4.47		31/10/25
	TELEFONICA Close	4.39		31/10/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	4.39	-	-	-	-	-
07-Nov-25	4.39	-	-	-	-	-
14-Nov-25	4.39	-	-	-	-	-
21-Nov-25	4.39	-	-	-	-	-
19-Dec-25	4.25	-	-	-	-	30,246
16-Jan-26	4.26	-	-	-	-	-
20-Mar-26	4.27	-	-	-	-	-
19-Jun-26	4.18	-	-	-	-	-
18-Sep-26	4.20	-	-	-	-	-
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
21-Nov-25	4.39	-	-	-	-	-
19-Dec-25	4.25	-	-	-	-	-
16-Jan-26	4.26	-	-	-	-	-
20-Mar-26	4.27	-	-	-	-	-
19-Jun-26	4.18	-	-	-	-	-
18-Sep-26	4.20	-	-	-	-	-

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

	Previous Close	2.35		31/10/25
	UNICAJA Close	2.34		31/10/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.34	-	-	-	-	-
19-Dec-25	2.35	-	-	-	-	-
16-Jan-26	2.35	-	-	-	-	-
20-Mar-26	2.36	-	-	-	-	-
19-Jun-26	2.29	-	-	-	-	-
18-Sep-26	2.30	-	-	-	-	-
18-Dec-26	2.24	-	-	-	-	-
19-Mar-27	2.26	-	-	-	-	-
18-Jun-27	2.19	-	-	-	-	-
17-Sep-27	2.20	-	-	-	-	-
17-Dec-27	2.14	-	-	-	-	-
17-Mar-28	2.15	-	-	-	-	-
16-Jun-28	2.09	-	-	-	-	-
15-Dec-28	2.04	-	-	-	-	-
15-Jun-29	1.99	-	-	-	-	-
21-Dec-29	1.95	-	-	-	-	-
21-Jun-30	1.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.34	-	-	-	-	-
19-Dec-25	2.35	-	-	-	-	-
16-Jan-26	2.35	-	-	-	-	-
20-Mar-26	2.36	-	-	-	-	-
19-Jun-26	2.29	-	-	-	-	-
18-Sep-26	2.30	-	-	-	-	-

	Previous Close	84.20		31/10/25
	VIDRALA Close	82.60		31/10/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	82.69	-	-	-	-	-
19-Dec-25	82.82	-	-	-	-	-
16-Jan-26	82.95	-	-	-	-	-
20-Mar-26	82.08	-	-	-	-	-
19-Jun-26	82.47	-	-	-	-	-
18-Sep-26	82.41	-	-	-	-	-
18-Dec-26	82.77	-	-	-	-	-
19-Mar-27	81.94	-	-	-	-	-
18-Jun-27	82.32	-	-	-	-	-
17-Sep-27	82.26	-	-	-	-	-
17-Dec-27	82.66	-	-	-	-	-
17-Mar-28	81.82	-	-	-	-	-
16-Jun-28	82.25	-	-	-	-	-
15-Dec-28	82.65	-	-	-	-	-
15-Jun-29	82.24	-	-	-	-	-
21-Dec-29	82.73	-	-	-	-	-
21-Jun-30	82.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	82.69	-	-	-	-	-
19-Dec-25	82.82	-	-	-	-	-
16-Jan-26	82.95	-	-	-	-	-
20-Mar-26	82.08	-	-	-	-	-
19-Jun-26	82.47	-	-	-	-	-
18-Sep-26	82.41	-	-	-	-	-

	Previous Close	54.10		31/10/25
	VISCOFAN Close	53.90		31/10/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	52.56	-	-	-	-	-
19-Dec-25	52.64	-	-	-	-	-
16-Jan-26	52.72	-	-	-	-	-
20-Mar-26	52.90	-	-	-	-	-
19-Jun-26	52.43	-	-	-	-	-
18-Sep-26	52.67	-	-	-	-	-
18-Dec-26	51.49	-	-	-	-	-
19-Mar-27	51.73	-	-	-	-	-
18-Jun-27	51.22	-	-	-	-	-
17-Sep-27	51.46	-	-	-	-	-
17-Dec-27	50.31	-	-	-	-	-
17-Mar-28	50.57	-	-	-	-	-
16-Jun-28	50.06	-	-	-	-	-
15-Dec-28	49.20	-	-	-	-	-
15-Jun-29	48.98	-	-	-	-	-
21-Dec-29	48.18	-	-	-	-	-
21-Jun-30	47.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	52.56	-	-	-	-	-
19-Dec-25	52.64	-	-	-	-	-
16-Jan-26	52.72	-	-	-	-	-
20-Mar-26	52.90	-	-	-	-	-
19-Jun-26	52.43	-	-	-	-	-
18-Sep-26	52.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.90	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		31/10/25
	BBVA DIV Close	0.410		31/10/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.7300	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	1,300
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4870	-	-	-	-	-
18-Sep-26	0.4870	-	-	-	-	-
18-Dec-26	0.8490	-	-	-	-	100
17-Dec-27	0.7690	-	-	-	-	50
15-Dec-28	0.6800	-	-	-	-	-
21-Dec-29	0.6710	-	-	-	-	-

	Previous Close	-		31/10/25
	BBVA DIV25 Close	-		31/10/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.7300	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4870	-	-	-	-	-
18-Sep-26	0.4870	-	-	-	-	-
18-Dec-26	0.8490	-	-	-	-	-
17-Dec-27	0.7690	-	-	-	-	-
15-Dec-28	0.6800	-	-	-	-	-
21-Dec-29	0.6710	-	-	-	-	-

	Previous Close	0.286		31/10/25
	CAIXABANK DIV Close	0.286		31/10/25

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.4352	-	-	-	-	-
19-Dec-25	0.4352	-	-	-	-	75
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.2710	-	-	-	-	-
18-Sep-26	0.2710	-	-	-	-	-
18-Dec-26	0.4100	-	-	-	-	-
17-Dec-27	0.4030	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-
21-Dec-29	0.3850	-	-	-	-	-

	Previous Close	-		31/10/25
	CAIXABANK DIV25 Close	-		31/10/25

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.4352	-	-	-	-	-
19-Dec-25	0.4352	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.2710	-	-	-	-	-
18-Sep-26	0.2710	-	-	-	-	-
18-Dec-26	0.4100	-	-	-	-	-
17-Dec-27	0.4030	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-
21-Dec-29	0.3850	-	-	-	-	-

	Previous Close	1.200		31/10/25
	GAS NATURAL DIV Close	1.200		31/10/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		31/10/25
	GAS NATURAL DIV25 Close	-		31/10/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.640		31/10/25
	IBERDROLA DIV Close	0.640		31/10/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		31/10/25
	IBERDROLA DIV25 Close	-		31/10/25

FUTURES IBERDROLA DIV25

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

	Previous Close	1.130		31/10/25
	INDITEX DIV Close	1.130		31/10/25

FUTURES INDITEX DIV

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

	Previous Close	-		31/10/25
	INDITEX DIV25 Close	-		31/10/25

FUTURES INDITEX DIV25

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

	Previous Close	0.975		31/10/25
	REPSOL DIV Close	0.975		31/10/25

FUTURES REPSOL DIV

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

	Previous Close	-		31/10/25
	REPSOL DIV25 Close	-		31/10/25

FUTURES REPSOL DIV25

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

	Previous Close	0.225		31/10/25
	SANTANDER DIV Close	0.225		31/10/25

FUTURES SANTANDER DIV

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

	Previous Close	-		31/10/25
	SANTANDER DIV25 Close	-		31/10/25

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		31/10/25
	TELEFONICA DIV Close	0.150		31/10/25

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	3,050
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1050	-	-	-	-	-
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	-		31/10/25
	TELEFONICA DIV25 Close	-		31/10/25

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1050	-	-	-	-	-
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	-		31/10/25
	MINI IBEX-35 Close	-		31/10/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 13,300	2,732.60	2,714.00	2,714.00	2,714.00	35.47	1.00	1	-
Oct-25 w5 13,400	2,632.60	2,614.00	2,614.00	2,614.00	34.86	1.00	1	-
Oct-25 w5 13,800	2,232.60	2,189.00	2,189.00	2,189.00	32.40	1.00	1	-
Oct-25 w5 14,200	1,832.60	1,834.00	1,834.00	1,824.00	29.95	1.00	3	-
Oct-25 w5 14,750	1,282.60	1,279.00	1,279.00	1,279.00	26.58	1.00	1	-
Oct-25 w5 15,250	782.60	794.00	794.00	794.00	23.51	1.00	1	-
Oct-25 w5 15,400	632.60	-	-	-	22.59	1.00	1	-
Oct-25 w5 15,450	582.60	-	-	-	22.28	1.00	1	-
Oct-25 w5 15,500	532.60	-	-	-	21.98	1.00	2	-
Oct-25 w5 15,550	482.60	-	-	-	21.67	1.00	2	-
Oct-25 w5 15,650	382.60	-	-	-	21.06	1.00	3	-
Oct-25 w5 15,700	332.60	-	-	-	20.75	1.00	1	-
Oct-25 w5 15,750	282.60	-	-	-	20.44	1.00	1	-
Oct-25 w5 15,800	232.60	-	-	-	20.14	1.00	1	-
Oct-25 w5 15,850	182.60	264.00	284.00	264.00	19.83	1.00	2	-
Oct-25 w5 15,900	132.60	169.00	169.00	124.00	19.52	1.00	6	-
Oct-25 w5 16,000	32.60	-	-	-	18.91	1.00	3	-
Oct-25 w5 16,050	-	-	-	-	18.68	-	2	-
Oct-25 w5 16,100	-	-	-	-	18.58	-	5	-
Oct-25 w5 16,150	-	-	-	-	18.48	-	4	-
Oct-25 w5 16,200	-	-	-	-	18.38	-	7	-
Oct-25 w5 16,250	-	-	-	-	18.28	-	2	-
Oct-25 w5 16,300	-	-	-	-	18.18	-	4	-
Oct-25 w5 16,400	-	-	-	-	17.98	-	2	-
Nov-25 w1 13,300	2,690.00	-	-	-	29.05	1.00	-	2
Nov-25 w1 15,050	942.00	-	-	-	18.62	0.99	-	1
Nov-25 w1 15,200	794.00	-	-	-	17.73	0.98	-	1
Nov-25 w1 15,300	695.00	-	-	-	17.13	0.97	-	1
Nov-25 w1 15,350	647.00	-	-	-	16.83	0.96	-	1
Nov-25 w1 15,500	504.00	-	-	-	15.94	0.92	-	1
Nov-25 w1 15,700	324.00	-	-	-	14.74	0.82	-	1
Nov-25 w1 15,800	243.00	-	-	-	14.15	0.73	-	2
Nov-25 w1 15,850	206.00	-	-	-	13.85	0.68	-	2
Nov-25 w1 15,900	171.00	156.00	156.00	156.00	13.55	0.62	1	2
Nov-25 w1 15,925	155.00	191.00	191.00	191.00	13.40	0.59	1	1
Nov-25 w1 15,950	139.00	136.00	136.00	136.00	13.25	0.56	1	2
Nov-25 w1 16,000	111.00	95.00	95.00	95.00	12.99	0.49	1	5
Nov-25 w1 16,050	88.00	116.00	116.00	116.00	12.90	0.42	1	2
Nov-25 w1 16,100	68.00	-	-	-	12.80	0.35	-	1
Nov-25 w1 16,175	44.00	50.00	50.00	50.00	12.66	0.26	1	1
Nov-25 w1 16,200	38.00	-	-	-	12.61	0.23	-	4
Nov-25 w1 16,350	13.00	-	-	-	12.32	0.10	-	3
Nov-25 w1 16,400	8.00	-	-	-	12.23	0.07	-	3
Nov-25 w1 16,450	5.00	-	-	-	12.13	0.05	-	1
Nov-25 w1 16,500	3.00	-	-	-	12.03	0.03	-	1
Nov-25 w1 16,550	2.00	-	-	-	11.94	0.02	-	1
Nov-25 w2 15,400	626.00	-	-	-	16.54	0.88	-	1
Nov-25 w2 15,900	223.00	-	-	-	13.66	0.59	-	4
Nov-25 w2 15,950	192.00	191.00	191.00	191.00	13.37	0.55	1	1
Nov-25 w2 16,050	138.00	-	-	-	13.02	0.45	-	1
Nov-25 w2 16,400	32.00	-	-	-	12.41	0.16	-	1
Nov-25 w2 16,650	7.00	-	-	-	11.98	0.05	-	1
Nov-25 12,500	3,498.00	-	-	-	32.34	1.00	-	3
Nov-25 12,600	3,398.00	-	-	-	31.80	1.00	-	1
Nov-25 12,800	3,198.00	-	-	-	30.72	1.00	-	1
Nov-25 12,900	3,098.00	-	-	-	30.18	1.00	-	1
Nov-25 13,000	2,999.00	-	-	-	29.64	1.00	-	2
Nov-25 13,500	2,500.00	-	-	-	26.95	0.99	-	1
Nov-25 13,850	2,151.00	-	-	-	25.06	0.99	-	1
Nov-25 14,100	1,903.00	-	-	-	23.71	0.99	-	1
Nov-25 14,200	1,804.00	-	-	-	23.17	0.98	-	6
Nov-25 14,300	1,705.00	-	-	-	22.63	0.98	-	1
Nov-25 14,400	1,607.00	-	-	-	22.09	0.98	-	2
Nov-25 14,500	1,509.00	-	-	-	21.55	0.97	-	4
Nov-25 14,600	1,411.00	-	-	-	21.01	0.97	-	3
Nov-25 14,700	1,313.00	-	-	-	20.47	0.96	-	2
Nov-25 14,800	1,216.00	-	-	-	19.93	0.95	-	1
Nov-25 14,900	1,120.00	-	-	-	19.39	0.94	-	6
Nov-25 14,950	1,072.00	-	-	-	19.12	0.93	-	5
Nov-25 15,000	1,025.00	-	-	-	18.85	0.92	-	14
Nov-25 15,100	931.00	-	-	-	18.31	0.91	-	3
Nov-25 15,200	838.00	-	-	-	17.77	0.89	-	2
Nov-25 15,300	747.00	755.00	755.00	745.00	17.23	0.86	2	2
Nov-25 15,350	703.00	-	-	-	16.96	0.85	-	2
Nov-25 15,400	659.00	-	-	-	16.69	0.83	-	6
Nov-25 15,450	615.00	-	-	-	16.43	0.82	-	4
Nov-25 15,500	573.00	-	-	-	16.16	0.80	-	250
Nov-25 15,550	531.00	-	-	-	15.89	0.78	-	7
Nov-25 15,600	490.00	480.00	480.00	480.00	15.62	0.75	2	313
Nov-25 15,650	450.00	-	-	-	15.35	0.73	-	2
Nov-25 15,700	411.00	410.00	410.00	390.00	15.08	0.70	2	40
Nov-25 15,750	374.00	-	-	-	14.81	0.68	-	100
Nov-25 15,800	337.00	325.00	325.00	325.00	14.54	0.65	1	26
Nov-25 15,850	303.00	-	-	-	14.27	0.61	-	3
Nov-25 15,900	269.00	259.00	259.00	259.00	14.00	0.58	1	32
Nov-25 15,950	238.00	230.00	230.00	230.00	13.73	0.54	1	7
Nov-25 16,000	208.00	-	-	-	13.46	0.51	-	20
Nov-25 16,050	183.00	-	-	-	13.38	0.47	-	2
Nov-25 16,100	160.00	195.00	195.00	195.00	13.30	0.43	1	114
Nov-25 16,150	139.00	130.00	182.00	130.00	13.23	0.39	3	5
Nov-25 16,200	120.00	154.00	154.00	154.00	13.16	0.35	1	17
Nov-25 16,250	103.00	-	-	-	13.08	0.32	-	3
Nov-25 16,300	87.00	88.00	100.00	88.00	13.01	0.28	5	24
Nov-25 16,350	73.00	-	-	-	12.93	0.25	-	3
Nov-25 16,400	61.00	-	-	-	12.86	0.22	-	5
Nov-25 16,450	51.00	-	-	-	12.79	0.19	-	3
Nov-25 16,500	42.00	-	-	-	12.71	0.16	-	16
Nov-25 16,600	27.00	40.00	40.00	40.00	12.56	0.12	2	2
Dec-25 6,600	9,367.00	-	-	-	53.56	1.00	-	3
Dec-25 7,300	8,669.00	-	-	-	50.58	1.00	-	39
Dec-25 7,400	8,569.00	-	-	-	50.15	1.00	-	41
Dec-25 7,500	8,469.00	-	-	-	49.73	1.00	-	36
Dec-25 7,600	8,370.00	-	-	-	49.30	1.00	-	31
Dec-25 8,400	7,572.00	-	-	-	45.90	1.00	-	1
Dec-25 8,600	7,372.00	-	-	-	45.05	1.00	-	5,000
Dec-25 9,000	6,973.00	-	-	-	43.35	1.00	-	400
Dec-25 9,400	6,575.00	-	-	-	41.65	1.00	-	1
Dec-25 9,500	6,475.00	-	-	-	41.22	1.00	-	20
Dec-25 9,600	6,375.00	-	-	-	40.80	1.00	-	20
Dec-25 9,800	6,176.00	-	-	-	39.95	1.00	-	1
Dec-25 10,000	5,976.00	-	-	-	39.10	1.00	-	1
Dec-25 10,100	5,877.00	-	-	-	38.67	1.00	-	1
Dec-25 10,200	5,777.00	-	-	-	38.25	1.00	-	2
Dec-25 10,400	5,578.00	-	-	-	37.40	1.00	-	1
Dec-25 10,600	5,378.00	-	-	-	36.55	1.00	-	18,000
Dec-25 10,800	5,179.00	-	-	-	35.70	1.00	-	32
Dec-25 11,000	4,980.00	-	-	-	34.85	1.00	-	10,001
Dec-25 11,100	4,880.00	-	-	-	34.42	1.00	-	1,500
Dec-25 11,200	4,780.00	-	-	-	34.00	1.00	-	1,000
Dec-25 11,300	4,681.00	-	-	-	33.57	1.00	-	6,000
Dec-25 11,400	4,581.00	-	-	-	33.15	1.00	-	15,002
Dec-25 11,500	4,482.00	-	-	-	32.72	0.99	-	1,501
Dec-25 11,600	4,382.00	-	-	-	32.30	0.99	-	11,001
Dec-25 11,700	4,283.00	-	-	-	31.87	0.99	-	5
Dec-25 11,800	4,183.00	-	-	-	31.44	0.99	-	3,001
Dec-25 11,900	4,084.00	-	-	-	31.02	0.99	-	5,022
Dec-25 12,000	3,984.00	-	-	-	30.59	0.99	-	23
Dec-25 12,300	3,686.00	-	-	-	29.32	0.99	-	4
Dec-25 12,400	3,587.00	-	-	-	28.89	0.99	-	14
Dec-25 12,600	3,388.00	-	-	-	28.04	0.99	-	1
Dec-25 12,800	3,190.00	-	-	-	27.19	0.99	-	2
Dec-25 12,900	3,091.00	-	-	-	26.77	0.98	-	9
Dec-25 13,000	2,992.00	-	-	-	26.34	0.98	-	18
Dec-25 13,100	2,894.00	-	-	-	25.92	0.98	-	4
Dec-25 13,200	2,795.00	-	-	-	25.49	0.98	-	2
Dec-25 13,300	2,696.00	2,691.00	2,691.00	2,691.00	25.07	0.98	1	3
Dec-25 13,400	2,598.00	2,606.00	2,606.00	2,606.00	24.64	0.97	1	9
Dec-25 13,500	2,500.00	-	-	-	24.22	0.97	-	9
Dec-25 13,600	2,402.00	-	-	-	23.79	0.97	-	9
Dec-25 13,700	2,304.00	-	-	-	23.37	0.96	-	1
Dec-25 13,800	2,207.00	2,166.00	2,166.00	2,166.00	22.94	0.96	1	1
Dec-25 13,900	2,110.00	-	-	-	22.52	0.96	-	21
Dec-25 14,000	2,013.00	-	-	-	22.09	0.95	-	17
Dec-25 14,100	1,916.00	-	-	-	21.67	0.94	-	8
Dec-25 14,200	1,820.00	1,831.00	1,831.00	1,826.00	21.24	0.94	3	6
Dec-25 14,300	1,725.00	-	-	-	20.81	0.93	-	3
Dec-25 14,400	1,630.00	-	-	-	20.39	0.92	-	6
Dec-25 14,500	1,536.00	-	-	-	19.96	0.91	-	15
Dec-25 14,600	1,442.00	-	-	-	19.54	0.90	-	3
Dec-25 14,700	1,350.00	-	-	-	19.11	0.89	-	57
Dec-25 14,750	1,304.00	-	-	-	18.90	0.88	-	1
Dec-25 14,800	1,258.00	-	-	-	18.69	0.87	-	13
Dec-25 14,900	1,168.00	-	-	-	18.26	0.86	-	206
Dec-25 15,000	1,079.00	-	-	-	17.84	0.84	-	18
Dec-25 15,100	991.00	-	-	-	17.41	0.82	-	105
Dec-25 15,200	905.00	-	-	-	16.99	0.80	-	3,020
Dec-25 15,300	821.00	-	-	-	16.56	0.77	-	149
Dec-25 15,400	739.00	-	-	-	16.14	0.74	-	3
Dec-25 15,450	699.00	-	-	-	15.92	0.73	-	1
Dec-25 15,500	660.00	-	-	-	15.71	0.71	-	2,571
Dec-25 15,550	621.00	-	-	-	15.50	0.70	-	2
Dec-25 15,600	584.00	-	-	-	15.29	0.68	-	8
Dec-25 15,650	547.00	-	-	-	15.07	0.66	-	2
Dec-25 15,700	511.00	-	-	-	14.86	0.64	-	148
Dec-25 15,750	475.00	-	-	-	14.65	0.62	-	2
Dec-25 15,800	441.00	417.00	425.00	417.00	14.44	0.60	2	104
Dec-25 15,850	408.00	450.00	450.00	450.00	14.22	0.58	1	13
Dec-25 15,900	376.00	380.00	380.00	380.00	14.01	0.55	1	108
Dec-25 15,950	345.00	-	-	-	13.80	0.53	-	16
Dec-25 16,000	316.00	310.00	350.00	310.00	13.61	0.50	5	263
Dec-25 16,050	290.00	350.00	350.00	330.00	13.54	0.48	2	3
Dec-25 16,100	266.00	-	-	-	13.47	0.45	-	10
Dec-25 16,150	244.00	-	-	-	13.41	0.43	-	1
Dec-25 16,200	222.00	-	-	-	13.34	0.40	-	13
Dec-25 16,300	183.00	-	-	-	13.20	0.36	-	5
Dec-25 16,350	165.00	-	-	-	13.13	0.33	-	4
Dec-25 16,400	149.00	-	-	-	13.07	0.31	-	4
Dec-25 16,500	119.00	-	-	-	12.93	0.26	-	16
Dec-25 16,550	106.00	100.00	100.00	100.00	12.86	0.24	1	2
Dec-25 16,600	94.00	-	-	-	12.80	0.22	-	11
Dec-25 16,700	73.00	-	-	-	12.66	0.18	-	1
Dec-25 16,800	55.00	-	-	-	12.53	0.15	-	1
Dec-25 16,900	41.00	-	-	-	12.39	0.12	-	2
Dec-25 17,000	30.00	-	-	-	12.25	0.09	-	4
Jan-26 15,800	505.00	-	-	-	14.57	0.57	-	3
Jan-26 15,850	473.00	-	-	-	14.37	0.55	-	1
Jan-26 15,900	441.00	-	-	-	14.18	0.53	-	1
Jan-26 15,950	411.00	-	-	-	13.98	0.51	-	3
Jan-26 16,000	385.00	-	-	-	13.90	0.49	-	1
Jan-26 16,050	360.00	-	-	-	13.84	0.47	-	1
Jan-26 16,200	291.00	-	-	-	13.63	0.41	-	1
Jan-26 16,400	213.00	-	-	-	13.36	0.34	-	1
Jan-26 16,500	180.00	-	-	-	13.23	0.30	-	2
Jan-26 16,550	165.00	-	-	-	13.16	0.28	-	2
Jan-26 16,600	150.00	-	-	-	13.09	0.26	-	2
Jan-26 16,700	124.00	-	-	-	12.95	0.23	-	4
Mar-26 9,000	6,954.00	-	-	-	38.34	0.99	-	5
Mar-26 10,100	5,871.00	-	-	-	34.63	0.98	-	1
Mar-26 10,500	5,478.00	-	-	-	33.28	0.98	-	1
Mar-26 10,700	5,283.00	-	-	-	32.61	0.97	-	1
Mar-26 11,200	4,795.00	-	-	-	30.92	0.97	-	4
Mar-26 12,600	3,447.00	-	-	-	26.19	0.93	-	1
Mar-26 12,800	3,257.00	-	-	-	25.52	0.92	-	1
Mar-26 12,900	3,163.00	-	-	-	25.18	0.92	-	1
Mar-26 13,000	3,069.00	-	-	-	24.84	0.91	-	2
Mar-26 13,500	2,604.00	-	-	-	23.15	0.89	-	1
Mar-26 13,600	2,512.00	-	-	-	22.82	0.88	-	2
Mar-26 13,700	2,421.00	-	-	-	22.48	0.87	-	1
Mar-26 14,500	1,713.00	-	-	-	19.78	0.80	-	1
Mar-26 14,700	1,543.00	-	-	-	19.10	0.77	-	21
Mar-26 14,800	1,460.00	-	-	-	18.77	0.76	-	3
Mar-26 15,000	1,298.00	-	-	-	18.09	0.73	-	10
Mar-26 15,100	1,218.00	-	-	-	17.75	0.71	-	20
Mar-26 15,300	1,064.00	-	-	-	17.08	0.68	-	16
Mar-26 15,600	844.00	-	-	-	16.07	0.61	-	20
Mar-26 15,700	775.00	-	-	-	15.73	0.59	-	22
Mar-26 15,800	708.00	-	-	-	15.39	0.57	-	1
Mar-26 16,000	581.00	-	-	-	14.72	0.51	-	3
Mar-26 16,100	530.00	-	-	-	14.61	0.49	-	7
Mar-26 16,300	436.00	-	-	-	14.38	0.43	-	17
Mar-26 16,400	393.00	-	-	-	14.27	0.40	-	15
Mar-26 16,700	281.00	-	-	-	13.93	0.32	-	2
Mar-26 17,000	193.00	187.00	187.00	187.00	13.59	0.25	2	2
Mar-26 17,400	108.00	-	-	-	13.14	0.16	-	2
Mar-26 17,600	78.00	-	-	-	12.92	0.13	-	1
Jun-26 11,400	4,486.00	-	-	-	27.94	0.93	-	32
Jun-26 12,100	3,832.00	-	-	-	25.98	0.91	-	5
Jun-26 12,200	3,740.00	-	-	-	25.70	0.90	-	9
Jun-26 13,400	2,659.00	-	-	-	22.35	0.84	-	2
Jun-26 13,500	2,572.00	-	-	-	22.07	0.83	-	1
Jun-26 13,600	2,485.00	-	-	-	21.79	0.82	-	1
Jun-26 13,700	2,399.00	-	-	-	21.51	0.81	-	4
Jun-26 14,500	1,736.00	-	-	-	19.27	0.73	-	2
Jun-26 14,900	1,426.00	-	-	-	18.15	0.68	-	2
Jun-26 15,000	1,351.00	-	-	-	17.87	0.67	-	1
Jun-26 15,200	1,205.00	-	-	-	17.31	0.64	-	1
Jun-26 15,700	867.00	-	-	-	15.91	0.55	-	1
Jun-26 15,800	804.00	-	-	-	15.63	0.53	-	1
Jun-26 16,000	694.00	-	-	-	15.26	0.49	-	2
Jun-26 16,100	643.00	-	-	-	15.10	0.47	-	15
Jun-26 16,500	460.00	-	-	-	14.46	0.38	-	15
Jun-26 16,600	420.00	-	-	-	14.30	0.36	-	15
Jun-26 16,700	381.00	-	-	-	14.14	0.34	-	15
Jun-26 17,300	197.00	-	-	-	13.18	0.22	-	2
Jun-26 17,400	173.00	-	-	-	13.02	0.20	-	2
Sep-26 12,200	3,759.00	-	-	-	25.15	0.87	-	32
Sep-26 15,000	1,462.00	-	-	-	18.00	0.64	-	1
Sep-26 16,400	633.00	-	-	-	15.11	0.42	-	1
Sep-26 17,000	398.00	-	-	-	14.24	0.31	-	1
Sep-26 17,300	304.00	-	-	-	13.81	0.26	-	1
Sep-26 17,400	276.00	-	-	-	13.67	0.24	-	3
Sep-26 17,600	225.00	-	-	-	13.38	0.21	-	1
Dec-26 8,300	7,308.00	-	-	-	33.43	0.96	-	655
Dec-26 8,600	7,024.00	-	-	-	32.73	0.95	-	1,250
Dec-26 10,500	5,256.00	-	-	-	28.30	0.91	-	30
Dec-26 12,200	3,738.00	-	-	-	24.33	0.85	-	32
Dec-26 13,000	3,057.00	-	-	-	22.46	0.80	-	1
Dec-26 14,800	1,653.00	-	-	-	18.26	0.64	-	32
Dec-26 15,800	1,002.00	-	-	-	16.01	0.51	-	2
Dec-26 17,000	463.00	473.00	473.00	473.00	14.25	0.32	1	1
Dec-27 14,000	2,348.00	-	-	-	19.32	0.66	-	2
Dec-27 16,100	1,166.00	-	-	-	16.79	0.46	-	10

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 14,300	-	-	-	-	29.34	-	2	-
Oct-25 w5 14,600	-	-	-	-	27.50	-	1	-
Oct-25 w5 14,650	-	-	-	-	27.19	-	1	-
Oct-25 w5 14,850	-	-	-	-	25.96	-	2	-
Oct-25 w5 14,900	-	-	-	-	25.66	-	1	-
Oct-25 w5 14,950	-	-	-	-	25.35	-	1	-
Oct-25 w5 15,000	-	-	-	-	25.04	-	1	-
Oct-25 w5 15,050	-	-	-	-	24.74	-	1	-
Oct-25 w5 15,100	-	-	-	-	24.43	-	10	-
Oct-25 w5 15,150	-	-	-	-	24.12	-	1	-
Oct-25 w5 15,200	-	-	-	-	23.82	-	2	-
Oct-25 w5 15,250	-	-	-	-	23.51	-	6	-
Oct-25 w5 15,300	-	-	-	-	23.20	-	13	-
Oct-25 w5 15,350	-	-	-	-	22.90	-	3	-
Oct-25 w5 15,400	-	-	-	-	22.59	-	3	-
Oct-25 w5 15,450	-	-	-	-	22.28	-	2	-
Oct-25 w5 15,550	-	-	-	-	21.67	-	2	-
Oct-25 w5 15,600	-	-	-	-	21.36	-	12	-
Oct-25 w5 15,625	-	-	-	-	21.21	-	1	-
Oct-25 w5 15,650	-	-	-	-	21.06	-	7	-
Oct-25 w5 15,700	-	-	-	-	20.75	-	16	-
Oct-25 w5 15,750	-	-	-	-	20.44	-	12	-
Oct-25 w5 15,775	-	-	-	-	20.29	-	3	-
Oct-25 w5 15,800	-	-	-	-	20.14	-	4	-
Oct-25 w5 15,825	-	-	-	-	19.98	-	1	-
Oct-25 w5 15,850	-	-	-	-	19.83	-	3	-
Oct-25 w5 15,875	-	-	-	-	19.68	-	1	-
Oct-25 w5 15,900	-	9.00	9.00	9.00	19.52	-	14	-
Oct-25 w5 15,950	-	10.00	10.00	10.00	19.22	-	6	-
Oct-25 w5 15,975	-	-	-	-	19.06	-	1	-
Oct-25 w5 16,000	-	34.00	34.00	15.00	18.91	-	3	-
Oct-25 w5 16,050	17.40	50.00	50.00	50.00	18.68	-1.00	2	-
Oct-25 w5 16,100	67.40	65.00	85.00	65.00	18.58	-1.00	14	-
Nov-25 w1 14,000	-	-	-	-	24.88	-	-	1
Nov-25 w1 14,800	-	-	-	-	20.11	-	-	3
Nov-25 w1 14,900	1.00	-	-	-	19.51	-	-	1
Nov-25 w1 14,950	1.00	-	-	-	19.22	-0.01	-	3
Nov-25 w1 15,000	1.00	-	-	-	18.92	-0.01	-	1
Nov-25 w1 15,100	2.00	-	-	-	18.32	-0.01	-	1
Nov-25 w1 15,150	2.00	-	-	-	18.02	-0.02	-	2
Nov-25 w1 15,200	3.00	-	-	-	17.73	-0.02	-	1
Nov-25 w1 15,250	4.00	-	-	-	17.43	-0.02	-	2
Nov-25 w1 15,300	5.00	-	-	-	17.13	-0.03	-	5
Nov-25 w1 15,400	8.00	-	-	-	16.53	-0.05	-	2
Nov-25 w1 15,450	10.00	-	-	-	16.24	-0.06	-	4
Nov-25 w1 15,500	13.00	-	-	-	15.94	-0.08	-	4
Nov-25 w1 15,600	21.00	-	-	-	15.34	-0.12	-	2
Nov-25 w1 15,650	26.00	-	-	-	15.04	-0.15	-	4
Nov-25 w1 15,700	33.00	29.00	29.00	29.00	14.74	-0.18	1	1
Nov-25 w1 15,750	42.00	-	-	-	14.45	-0.22	-	6
Nov-25 w1 15,800	52.00	45.00	45.00	43.00	14.15	-0.27	2	8
Nov-25 w1 15,825	58.00	-	-	-	14.00	-0.29	-	4
Nov-25 w1 15,850	65.00	-	-	-	13.85	-0.32	-	2
Nov-25 w1 15,875	72.00	70.00	78.00	70.00	13.70	-0.35	6	9
Nov-25 w1 15,900	80.00	83.00	83.00	80.00	13.55	-0.38	3	3
Nov-25 w1 15,925	89.00	90.00	90.00	90.00	13.40	-0.41	1	2
Nov-25 w1 15,950	98.00	101.00	130.00	101.00	13.25	-0.44	15	14
Nov-25 w1 16,000	120.00	132.00	132.00	132.00	12.99	-0.51	1	2
Nov-25 w1 16,150	210.00	-	-	-	12.71	-0.71	-	2
Nov-25 w2 15,000	10.00	-	-	-	18.84	-0.04	-	1
Nov-25 w2 15,050	11.00	-	-	-	18.55	-0.05	-	2
Nov-25 w2 15,100	13.00	-	-	-	18.26	-0.05	-	1
Nov-25 w2 15,300	23.00	-	-	-	17.11	-0.09	-	2
Nov-25 w2 15,600	55.00	-	-	-	15.39	-0.20	-	3
Nov-25 w2 15,650	63.00	-	-	-	15.10	-0.23	-	2
Nov-25 w2 15,700	73.00	88.00	88.00	88.00	14.81	-0.26	1	4
Nov-25 w2 15,750	84.00	-	-	-	14.52	-0.29	-	1
Nov-25 w2 15,800	97.00	106.00	106.00	106.00	14.24	-0.33	1	1
Nov-25 w2 15,850	111.00	106.00	106.00	106.00	13.95	-0.36	2	2
Nov-25 w2 15,950	146.00	-	-	-	13.37	-0.45	-	4
Nov-25 w2 16,000	167.00	-	-	-	13.10	-0.50	-	500
Nov-25 12,900	-	-	-	-	30.18	-	-	2
Nov-25 13,000	1.00	-	-	-	29.64	-	-	281
Nov-25 13,300	1.00	-	-	-	28.03	-	-	10
Nov-25 13,400	1.00	-	-	-	27.49	-	-	6
Nov-25 13,500	1.00	-	-	-	26.95	-	-	15
Nov-25 13,600	2.00	-	-	-	26.41	-	-	1
Nov-25 13,800	2.00	-	-	-	25.33	-0.01	-	1
Nov-25 13,850	3.00	-	-	-	25.06	-0.01	-	1
Nov-25 13,950	3.00	-	-	-	24.52	-0.01	-	2
Nov-25 14,000	3.00	-	-	-	24.25	-0.01	-	5
Nov-25 14,100	4.00	-	-	-	23.71	-0.01	-	8
Nov-25 14,150	4.00	-	-	-	23.44	-0.01	-	5
Nov-25 14,200	5.00	-	-	-	23.17	-0.02	-	6
Nov-25 14,250	5.00	-	-	-	22.90	-0.02	-	3
Nov-25 14,300	6.00	-	-	-	22.63	-0.02	-	5
Nov-25 14,400	7.00	-	-	-	22.09	-0.02	-	2
Nov-25 14,500	9.00	-	-	-	21.55	-0.03	-	12
Nov-25 14,550	10.00	-	-	-	21.28	-0.03	-	3
Nov-25 14,600	11.00	-	-	-	21.01	-0.03	-	3
Nov-25 14,700	13.00	-	-	-	20.47	-0.04	-	7
Nov-25 14,750	15.00	-	-	-	20.20	-0.05	-	106
Nov-25 14,800	16.00	-	-	-	19.93	-0.05	-	10
Nov-25 14,850	18.00	-	-	-	19.66	-0.06	-	6
Nov-25 14,900	20.00	-	-	-	19.39	-0.06	-	23
Nov-25 14,950	22.00	-	-	-	19.12	-0.07	-	5
Nov-25 15,000	25.00	-	-	-	18.85	-0.07	-	28
Nov-25 15,050	27.00	-	-	-	18.58	-0.08	-	5
Nov-25 15,100	31.00	-	-	-	18.31	-0.09	-	20
Nov-25 15,150	34.00	-	-	-	18.04	-0.10	-	2
Nov-25 15,200	38.00	-	-	-	17.77	-0.11	-	3
Nov-25 15,250	42.00	-	-	-	17.50	-0.12	-	2
Nov-25 15,300	47.00	39.00	45.00	39.00	17.23	-0.14	11	56
Nov-25 15,350	52.00	-	-	-	16.96	-0.15	-	2
Nov-25 15,400	58.00	-	-	-	16.69	-0.17	-	16
Nov-25 15,450	65.00	-	-	-	16.43	-0.18	-	6
Nov-25 15,500	72.00	-	-	-	16.16	-0.20	-	282
Nov-25 15,550	80.00	-	-	-	15.89	-0.22	-	16
Nov-25 15,600	89.00	-	-	-	15.62	-0.24	-	103
Nov-25 15,650	99.00	83.00	83.00	83.00	15.35	-0.27	1	3
Nov-25 15,700	110.00	135.00	135.00	135.00	15.08	-0.29	1	42
Nov-25 15,750	123.00	-	-	-	14.81	-0.32	-	2
Nov-25 15,800	136.00	135.00	135.00	135.00	14.54	-0.35	1	294
Nov-25 15,850	151.00	-	-	-	14.27	-0.38	-	3
Nov-25 15,900	168.00	-	-	-	14.00	-0.42	-	12
Nov-25 15,950	186.00	-	-	-	13.73	-0.45	-	8
Nov-25 16,000	207.00	199.00	199.00	180.00	13.46	-0.49	4	101
Nov-25 16,050	232.00	-	-	-	13.38	-0.53	-	5
Nov-25 16,100	258.00	280.00	280.00	210.00	13.30	-0.57	5	2
Nov-25 16,150	287.00	-	-	-	13.23	-0.61	-	2
Nov-25 16,300	385.00	355.00	355.00	340.00	13.01	-0.72	3	6
Dec-25 4,900	-	-	-	-	61.00	-	-	1
Dec-25 6,500	-	-	-	-	54.20	-	-	1
Dec-25 6,600	-	-	-	-	53.78	-	-	2
Dec-25 6,900	-	-	-	-	52.50	-	-	2
Dec-25 7,000	-	-	-	-	52.08	-	-	711
Dec-25 7,400	-	-	-	-	50.37	-	-	2
Dec-25 7,600	-	-	-	-	49.52	-	-	2
Dec-25 7,900	-	-	-	-	48.25	-	-	4
Dec-25 8,000	-	-	-	-	47.82	-	-	11
Dec-25 8,100	-	-	-	-	47.40	-	-	1
Dec-25 8,300	-	-	-	-	46.55	-	-	5
Dec-25 8,600	-	-	-	-	45.27	-	-	5,002
Dec-25 8,700	-	-	-	-	44.85	-	-	1
Dec-25 8,900	-	-	-	-	44.00	-	-	2
Dec-25 9,000	-	-	-	-	43.57	-	-	503
Dec-25 9,100	-	-	-	-	43.15	-	-	1
Dec-25 9,400	-	-	-	-	41.87	-	-	1
Dec-25 9,500	-	-	-	-	41.44	-	-	10
Dec-25 9,600	-	-	-	-	41.02	-	-	2
Dec-25 9,900	-	-	-	-	39.74	-	-	1
Dec-25 10,000	-	-	-	-	39.32	-	-	6
Dec-25 10,100	-	-	-	-	38.89	-	-	1
Dec-25 10,200	-	-	-	-	38.47	-	-	2
Dec-25 10,500	1.00	-	-	-	37.19	-	-	12
Dec-25 10,600	1.00	-	-	-	36.77	-	-	18,000
Dec-25 10,800	1.00	-	-	-	35.92	-	-	32
Dec-25 10,900	1.00	-	-	-	35.49	-	-	1
Dec-25 11,000	1.00	-	-	-	35.07	-	-	10,010
Dec-25 11,100	1.00	-	-	-	34.64	-	-	1,500
Dec-25 11,200	1.00	-	-	-	34.22	-	-	1,000
Dec-25 11,300	1.00	-	-	-	33.79	-	-	6,001
Dec-25 11,400	1.00	-	-	-	33.37	-	-	15,002
Dec-25 11,500	2.00	-	-	-	32.94	-	-	1,511
Dec-25 11,600	2.00	-	-	-	32.52	-	-	11,002
Dec-25 11,700	2.00	-	-	-	32.09	-	-	10
Dec-25 11,800	2.00	-	-	-	31.66	-	-	3,007
Dec-25 11,900	3.00	-	-	-	31.24	-	-	5,015
Dec-25 12,000	3.00	-	-	-	30.81	-	-	49
Dec-25 12,100	3.00	-	-	-	30.39	-0.01	-	160
Dec-25 12,200	4.00	-	-	-	29.96	-0.01	-	357
Dec-25 12,300	4.00	-	-	-	29.54	-0.01	-	2
Dec-25 12,400	4.00	-	-	-	29.11	-0.01	-	164
Dec-25 12,500	5.00	-	-	-	28.69	-0.01	-	21
Dec-25 12,600	6.00	-	-	-	28.26	-0.01	-	3
Dec-25 12,700	6.00	-	-	-	27.84	-0.01	-	111
Dec-25 12,800	7.00	-	-	-	27.41	-0.01	-	8
Dec-25 12,900	8.00	-	-	-	26.99	-0.01	-	7
Dec-25 13,000	9.00	12.00	12.00	12.00	26.56	-0.02	2	5,070
Dec-25 13,100	10.00	-	-	-	26.14	-0.02	-	5
Dec-25 13,200	11.00	-	-	-	25.71	-0.02	-	12
Dec-25 13,300	12.00	-	-	-	25.29	-0.02	-	4
Dec-25 13,400	14.00	-	-	-	24.86	-0.02	-	21
Dec-25 13,500	15.00	-	-	-	24.44	-0.03	-	27
Dec-25 13,600	17.00	-	-	-	24.01	-0.03	-	297
Dec-25 13,700	19.00	-	-	-	23.59	-0.03	-	416
Dec-25 13,800	22.00	-	-	-	23.16	-0.04	-	6
Dec-25 13,900	24.00	-	-	-	22.74	-0.04	-	222
Dec-25 14,000	27.00	-	-	-	22.31	-0.05	-	52
Dec-25 14,050	29.00	-	-	-	22.10	-0.05	-	23
Dec-25 14,100	31.00	-	-	-	21.89	-0.05	-	1
Dec-25 14,150	33.00	-	-	-	21.67	-0.06	-	25
Dec-25 14,200	35.00	-	-	-	21.46	-0.06	-	6
Dec-25 14,250	37.00	-	-	-	21.25	-0.07	-	6
Dec-25 14,300	39.00	-	-	-	21.03	-0.07	-	2
Dec-25 14,400	44.00	-	-	-	20.61	-0.08	-	12
Dec-25 14,450	47.00	-	-	-	20.40	-0.08	-	3
Dec-25 14,500	50.00	-	-	-	20.18	-0.09	-	13
Dec-25 14,550	53.00	-	-	-	19.97	-0.09	-	1
Dec-25 14,600	56.00	-	-	-	19.76	-0.10	-	402
Dec-25 14,650	60.00	-	-	-	19.55	-0.11	-	3
Dec-25 14,700	64.00	-	-	-	19.33	-0.11	-	12
Dec-25 14,800	72.00	-	-	-	18.91	-0.13	-	7
Dec-25 14,850	77.00	-	-	-	18.70	-0.13	-	13
Dec-25 14,900	81.00	-	-	-	18.48	-0.14	-	10
Dec-25 14,950	87.00	-	-	-	18.27	-0.15	-	1
Dec-25 15,000	92.00	-	-	-	18.06	-0.16	-	291
Dec-25 15,100	105.00	-	-	-	17.63	-0.18	-	2
Dec-25 15,200	119.00	-	-	-	17.21	-0.20	-	3,017
Dec-25 15,300	135.00	-	-	-	16.78	-0.23	-	5
Dec-25 15,400	153.00	-	-	-	16.36	-0.26	-	8
Dec-25 15,450	163.00	-	-	-	16.14	-0.27	-	7
Dec-25 15,500	174.00	152.00	152.00	152.00	15.93	-0.29	1	131
Dec-25 15,550	185.00	-	-	-	15.72	-0.30	-	1
Dec-25 15,600	197.00	199.00	199.00	199.00	15.51	-0.32	1	16
Dec-25 15,650	210.00	-	-	-	15.29	-0.34	-	2
Dec-25 15,700	224.00	-	-	-	15.08	-0.36	-	8
Dec-25 15,750	239.00	-	-	-	14.87	-0.38	-	2
Dec-25 15,800	255.00	-	-	-	14.66	-0.40	-	9
Dec-25 15,850	271.00	-	-	-	14.44	-0.42	-	9
Dec-25 15,900	289.00	295.00	295.00	295.00	14.23	-0.44	1	2
Dec-25 15,950	308.00	-	-	-	14.02	-0.47	-	1
Dec-25 16,000	329.00	300.00	300.00	300.00	13.83	-0.49	1	21
Dec-25 16,050	353.00	-	-	-	13.76	-0.52	-	2
Dec-25 16,100	379.00	-	-	-	13.69	-0.54	-	8
Dec-25 16,200	435.00	-	-	-	13.56	-0.59	-	5
Dec-25 16,300	495.00	-	-	-	13.42	-0.64	-	4
Dec-25 16,400	560.00	500.00	500.00	500.00	13.29	-0.69	1	1
Dec-25 16,500	630.00	-	-	-	13.15	-0.73	-	6
Jan-26 14,400	90.00	-	-	-	19.72	-0.12	-	4
Jan-26 14,500	99.00	-	-	-	19.32	-0.13	-	4
Jan-26 14,900	143.00	-	-	-	17.74	-0.19	-	1
Jan-26 15,000	157.00	-	-	-	17.35	-0.21	-	1
Jan-26 15,050	165.00	-	-	-	17.15	-0.22	-	2
Jan-26 15,250	200.00	-	-	-	16.36	-0.26	-	5
Jan-26 15,300	210.00	-	-	-	16.16	-0.27	-	6
Jan-26 15,500	255.00	-	-	-	15.38	-0.33	-	2
Jan-26 15,800	343.00	-	-	-	14.19	-0.43	-	3
Jan-26 16,200	527.00	-	-	-	13.25	-0.59	-	3
Jan-26 16,250	556.00	-	-	-	13.19	-0.61	-	1
Jan-26 16,500	716.00	640.00	640.00	640.00	12.85	-0.70	1	1
Mar-26 8,000	3.00	-	-	-	40.57	-	-	4
Mar-26 9,900	11.00	-	-	-	34.16	-0.01	-	1
Mar-26 10,000	12.00	-	-	-	33.82	-0.01	-	6
Mar-26 10,200	13.00	-	-	-	33.14	-0.01	-	1
Mar-26 10,700	19.00	-	-	-	31.46	-0.02	-	2
Mar-26 11,200	26.00	-	-	-	29.77	-0.02	-	10
Mar-26 11,500	31.00	-	-	-	28.76	-0.03	-	2
Mar-26 11,600	33.00	-	-	-	28.42	-0.03	-	2
Mar-26 11,800	37.00	-	-	-	27.74	-0.03	-	2
Mar-26 12,000	42.00	-	-	-	27.07	-0.04	-	1
Mar-26 12,300	50.00	-	-	-	26.05	-0.04	-	1
Mar-26 12,500	57.00	-	-	-	25.38	-0.05	-	1
Mar-26 12,800	68.00	-	-	-	24.37	-0.06	-	1
Mar-26 12,900	72.00	-	-	-	24.03	-0.06	-	20
Mar-26 13,000	77.00	-	-	-	23.69	-0.07	-	4
Mar-26 13,200	86.00	-	-	-	23.02	-0.08	-	1
Mar-26 13,400	98.00	-	-	-	22.34	-0.09	-	2
Mar-26 13,500	104.00	-	-	-	22.00	-0.09	-	3
Mar-26 13,700	117.00	-	-	-	21.33	-0.11	-	3
Mar-26 14,000	141.00	-	-	-	20.32	-0.13	-	4
Mar-26 14,100	151.00	-	-	-	19.98	-0.14	-	1
Mar-26 14,200	160.00	-	-	-	19.64	-0.15	-	3
Mar-26 14,300	171.00	-	-	-	19.30	-0.16	-	1
Mar-26 14,400	182.00	-	-	-	18.97	-0.17	-	3
Mar-26 14,500	194.00	-	-	-	18.63	-0.18	-	1
Mar-26 14,700	221.00	-	-	-	17.95	-0.21	-	10
Mar-26 14,800	236.00	-	-	-	17.62	-0.22	-	3
Mar-26 14,900	252.00	-	-	-	17.28	-0.24	-	2
Mar-26 15,000	269.00	-	-	-	16.94	-0.25	-	8
Mar-26 15,100	288.00	-	-	-	16.60	-0.27	-	1
Mar-26 15,200	308.00	306.00	306.00	306.00	16.27	-0.29	1	4
Mar-26 15,300	329.00	-	-	-	15.93	-0.31	-	4
Mar-26 15,400	353.00	-	-	-	15.59	-0.33	-	4
Mar-26 15,500	378.00	-	-	-	15.25	-0.35	-	2
Mar-26 15,600	405.00	-	-	-	14.92	-0.37	-	3
Mar-26 15,800	466.00	-	-	-	14.24	-0.42	-	2
Mar-26 16,000	537.00	511.00	511.00	511.00	13.57	-0.48	1	4
Mar-26 17,000	1,151.00	-	-	-	12.44	-0.77	-	1
Jun-26 8,000	7.00	-	-	-	35.01	-	-	300
Jun-26 9,500	21.00	-	-	-	30.82	-0.01	-	350
Jun-26 10,200	31.00	-	-	-	28.86	-0.02	-	1
Jun-26 10,900	46.00	-	-	-	26.90	-0.03	-	1
Jun-26 11,300	58.00	-	-	-	25.78	-0.04	-	32
Jun-26 11,400	61.00	-	-	-	25.50	-0.04	-	32
Jun-26 11,500	64.00	-	-	-	25.22	-0.05	-	32
Jun-26 11,600	68.00	-	-	-	24.94	-0.05	-	32
Jun-26 12,000	84.00	-	-	-	23.82	-0.06	-	2
Jun-26 12,100	88.00	-	-	-	23.54	-0.06	-	1
Jun-26 12,200	93.00	-	-	-	23.26	-0.07	-	1
Jun-26 12,300	98.00	-	-	-	22.99	-0.07	-	2
Jun-26 12,500	108.00	-	-	-	22.43	-0.08	-	1
Jun-26 12,600	114.00	-	-	-	22.15	-0.08	-	1
Jun-26 12,700	120.00	-	-	-	21.87	-0.09	-	1
Jun-26 13,000	140.00	-	-	-	21.03	-0.10	-	7
Jun-26 13,200	156.00	-	-	-	20.47	-0.11	-	1
Jun-26 13,500	182.00	-	-	-	19.63	-0.13	-	4
Jun-26 13,800	213.00	-	-	-	18.79	-0.16	-	1
Jun-26 14,000	236.00	-	-	-	18.23	-0.18	-	1
Jun-26 14,700	344.00	-	-	-	16.27	-0.26	-	1
Jun-26 15,000	405.00	399.00	399.00	399.00	15.43	-0.30	1	1
Jun-26 15,100	428.00	-	-	-	15.15	-0.32	-	2
Jun-26 15,200	452.00	-	-	-	14.87	-0.34	-	3
Jun-26 15,300	478.00	-	-	-	14.59	-0.36	-	2
Jun-26 15,400	506.00	-	-	-	14.31	-0.37	-	2
Jun-26 15,500	535.00	-	-	-	14.03	-0.39	-	2
Jun-26 15,600	567.00	-	-	-	13.75	-0.42	-	2
Jun-26 15,700	600.00	-	-	-	13.47	-0.44	-	3
Jun-26 15,800	635.00	-	-	-	13.19	-0.46	-	2
Jun-26 15,900	676.00	-	-	-	12.98	-0.49	-	3
Jun-26 16,200	821.00	-	-	-	12.50	-0.56	-	2
Jun-26 17,000	1,319.00	-	-	-	11.22	-0.76	-	1
Jun-26 17,200	1,469.00	-	-	-	10.90	-0.80	-	8
Jun-26 17,300	1,547.00	-	-	-	10.74	-0.83	-	6
Jun-26 17,400	1,628.00	-	-	-	10.58	-0.84	-	2
Sep-26 13,000	223.00	-	-	-	20.41	-0.13	-	1
Sep-26 13,100	232.00	-	-	-	20.15	-0.14	-	1
Sep-26 13,300	254.00	-	-	-	19.64	-0.15	-	1
Sep-26 13,500	277.00	-	-	-	19.13	-0.17	-	1
Sep-26 14,000	344.00	-	-	-	17.85	-0.21	-	1
Sep-26 14,100	360.00	-	-	-	17.60	-0.22	-	1
Sep-26 15,000	538.00	-	-	-	15.30	-0.33	-	2
Sep-26 15,400	647.00	-	-	-	14.28	-0.39	-	4
Sep-26 15,500	678.00	-	-	-	14.02	-0.41	-	4
Sep-26 15,600	711.00	-	-	-	13.77	-0.43	-	2
Sep-26 15,700	745.00	-	-	-	13.51	-0.45	-	2
Sep-26 15,800	782.00	-	-	-	13.27	-0.47	-	2
Sep-26 15,900	826.00	-	-	-	13.12	-0.49	-	3
Sep-26 16,000	872.00	-	-	-	12.98	-0.51	-	1
Sep-26 16,200	970.00	-	-	-	12.69	-0.55	-	2
Sep-26 17,400	1,741.00	-	-	-	10.97	-0.80	-	3
Dec-26 8,600	38.00	-	-	-	29.69	-0.02	-	1,250
Dec-26 10,900	117.00	-	-	-	24.32	-0.06	-	1
Dec-26 11,300	140.00	-	-	-	23.39	-0.07	-	1
Dec-26 12,500	230.00	-	-	-	20.59	-0.12	-	1
Dec-26 12,900	270.00	-	-	-	19.65	-0.14	-	1
Dec-26 14,000	421.00	-	-	-	17.09	-0.23	-	1
Dec-26 15,000	633.00	-	-	-	14.75	-0.35	-	1
Dec-26 15,600	816.00	-	-	-	13.35	-0.44	-	32
Mar-27 13,800	447.00	-	-	-	17.04	-0.22	-	32
Sep-27 12,100	279.00	-	-	-	18.21	-0.13	-	32
Sep-27 12,200	292.00	-	-	-	18.06	-0.13	-	32
Sep-27 12,300	305.00	-	-	-	17.92	-0.14	-	32
Sep-27 12,400	318.00	-	-	-	17.77	-0.15	-	32
Dec-27 12,700	419.00	-	-	-	17.09	-0.18	-	1
Dec-27 15,600	1,245.00	-	-	-	13.28	-0.47	-	10

STOCK OPTIONS

	Previous Close	194.50		31/10/25
	ACCIONA Close	192.00		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 185.00	9.11	-	-	-	25.61	0.74	-	5
Nov-25 190.00	5.74	-	-	-	24.61	0.59	-	5
Dec-25 135.00	57.37	-	-	-	32.11	1.00	-	2
Dec-25 140.00	52.39	-	-	-	31.30	1.00	-	3
Dec-25 145.00	47.42	-	-	-	30.48	1.00	-	3
Dec-25 150.00	42.46	-	-	-	29.66	0.99	-	1
Dec-25 155.00	37.55	-	-	-	28.85	0.98	-	1
Dec-25 160.00	32.69	-	-	-	28.03	0.97	-	3
Dec-25 175.00	18.89	-	-	-	25.58	0.85	-	1
Mar-26 125.00	68.07	71.50	71.50	71.50	31.46	0.99	2	4
Mar-26 135.00	58.33	-	-	-	30.12	0.98	-	1
Mar-26 150.00	44.07	-	-	-	28.11	0.94	-	2
Mar-26 160.00	35.05	38.00	38.00	38.00	26.78	0.89	1	3
Mar-26 180.00	19.08	20.60	20.60	20.60	24.10	0.71	1	2
Mar-26 195.00	10.03	-	-	-	22.39	0.51	-	5
Jun-26 130.00	64.28	-	-	-	29.70	0.97	-	4
Jun-26 135.00	59.60	-	-	-	29.15	0.95	-	1
Jun-26 175.00	26.01	-	-	-	24.78	0.73	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 145.00	-	-	-	-	33.88	-	-	3
Nov-25 155.00	0.01	-	-	-	31.89	-	-	1
Nov-25 160.00	0.03	-	-	-	30.89	-0.01	-	2
Nov-25 175.00	0.45	-	-	-	27.89	-0.08	-	1
Nov-25 185.00	1.94	-	-	-	25.90	-0.26	-	220
Dec-25 82.00	-	-	-	-	40.83	-	-	230
Dec-25 100.00	-	-	-	-	37.89	-	-	1
Dec-25 115.00	-	-	-	-	35.45	-	-	2
Dec-25 130.00	-	-	-	-	33.00	-	-	4
Mar-26 82.00	-	-	-	-	36.54	-	-	47
Mar-26 150.00	0.86	-	-	-	27.45	-0.06	-	2
Mar-26 170.00	3.16	-	-	-	24.78	-0.18	-	2
Jun-26 120.00	0.27	-	-	-	29.80	-0.02	-	1

	Previous Close	24.16		31/10/25
	ACCIONA ENERGIA Close	23.86		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 25.00	0.25	-	-	-	27.92	0.26	-	5
Nov-25 26.00	0.08	-	-	-	27.79	0.11	-	13
Dec-25 18.00	5.91	-	-	-	31.22	0.99	-	10
Dec-25 21.00	3.05	-	-	-	29.29	0.90	-	13
Dec-25 23.00	1.50	-	-	-	28.00	0.67	-	1
Dec-25 24.00	0.93	-	-	-	27.43	0.51	-	2
Dec-25 28.00	0.06	-	-	-	26.99	0.06	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 20.00	0.06	-	-	-	30.67	-0.05	-	3
Dec-25 21.00	0.14	-	-	-	30.03	-0.11	-	1
Dec-25 23.00	0.60	-	-	-	28.74	-0.34	-	1
Sep-26 20.00	0.80	-	-	-	26.70	-0.21	-	3

	Previous Close	11.51		31/10/25
	ACERINOX Close	11.18		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	1.21	-	-	-	28.29	0.95	-	10
Nov-25 11.00	0.38	-	-	-	25.66	0.62	-	15
Nov-25 11.50	0.14	0.13	0.13	0.13	24.63	0.34	5	6
Nov-25 12.00	0.04	-	-	-	23.75	0.12	-	24
Nov-25 12.50	0.01	-	-	-	22.87	0.02	-	5
Dec-25 8.00	3.20	-	-	-	32.52	1.00	-	3
Dec-25 9.00	2.21	-	-	-	29.72	0.98	-	1
Dec-25 9.50	1.73	-	-	-	28.32	0.95	-	4
Dec-25 9.75	1.50	-	-	-	27.62	0.92	-	25
Dec-25 10.00	1.27	-	-	-	26.92	0.89	-	13
Dec-25 10.50	0.86	-	-	-	25.52	0.77	-	24
Dec-25 11.00	0.51	-	-	-	24.11	0.60	-	24
Dec-25 11.50	0.25	-	-	-	22.93	0.40	-	58
Dec-25 12.00	0.10	0.11	0.11	0.11	21.87	0.21	4	50
Dec-25 12.50	0.03	-	-	-	20.82	0.08	-	14
Dec-25 13.00	0.01	-	-	-	19.76	0.02	-	11
Dec-25 14.00	-	-	-	-	17.64	-	-	45
Mar-26 9.25	2.03	2.16	2.16	2.10	28.64	0.92	8	8
Mar-26 10.50	1.01	-	-	-	25.24	0.71	-	95
Mar-26 11.00	0.68	-	-	-	23.89	0.58	-	52
Mar-26 11.50	0.42	-	-	-	22.67	0.44	-	5
Mar-26 12.00	0.24	-	-	-	21.52	0.29	-	18
Mar-26 13.00	0.05	-	-	-	19.22	0.09	-	2
Jun-26 8.25	3.00	-	-	-	30.74	0.96	-	2
Jun-26 9.75	1.68	-	-	-	26.93	0.80	-	5
Jun-26 10.00	1.49	-	-	-	26.30	0.76	-	5
Jun-26 10.50	1.14	-	-	-	25.03	0.66	-	10
Jun-26 11.50	0.59	-	-	-	22.83	0.45	-	27
Jun-26 12.00	0.40	-	-	-	22.09	0.34	-	1
Jun-26 12.50	0.26	-	-	-	21.34	0.25	-	25
Sep-26 9.00	2.34	-	-	-	29.32	0.87	-	1
Sep-26 12.00	0.50	-	-	-	23.17	0.37	-	6
Dec-26 9.00	2.40	-	-	-	29.61	0.84	-	50
Dec-26 9.25	2.21	-	-	-	29.09	0.81	-	3
Dec-26 9.50	2.01	-	-	-	28.57	0.78	-	7
Dec-26 9.75	1.83	-	-	-	28.04	0.74	-	2
Dec-26 13.00	0.36	-	-	-	23.05	0.26	-	1
Mar-27 11.00	1.14	-	-	-	26.49	0.55	-	5
Jun-27 9.00	2.47	-	-	-	30.26	0.81	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.25	-	-	-	-	29.42	-	-	10
Nov-25 10.50	0.06	-	-	-	26.14	-0.15	-	3
Nov-25 11.00	0.18	-	-	-	24.83	-0.38	-	1
Nov-25 11.50	0.44	-	-	-	23.80	-0.67	-	28
Nov-25 12.00	0.84	-	-	-	22.92	-0.90	-	1
Dec-25 8.00	-	-	-	-	31.77	-	-	1
Dec-25 8.50	-	-	-	-	30.37	-0.01	-	27
Dec-25 9.00	0.01	-	-	-	28.97	-0.02	-	54
Dec-25 9.25	0.01	-	-	-	28.27	-0.03	-	4
Dec-25 9.50	0.02	-	-	-	27.57	-0.05	-	16
Dec-25 10.00	0.06	-	-	-	26.17	-0.11	-	17
Dec-25 10.50	0.14	-	-	-	24.77	-0.22	-	242
Dec-25 11.00	0.29	0.19	0.24	0.19	23.36	-0.40	14	41
Dec-25 11.50	0.54	-	-	-	22.18	-0.61	-	1
Dec-25 12.00	0.89	-	-	-	21.12	-0.81	-	2
Jan-26 10.50	0.21	0.11	0.11	0.11	24.26	-0.26	1	1
Mar-26 7.00	0.01	-	-	-	32.44	-0.01	-	150
Mar-26 7.25	0.01	-	-	-	31.76	-0.01	-	150
Mar-26 7.50	0.02	-	-	-	31.08	-0.02	-	150
Mar-26 7.75	0.02	-	-	-	30.41	-0.03	-	150
Mar-26 8.00	0.03	-	-	-	29.73	-0.04	-	1
Mar-26 8.50	0.06	-	-	-	28.37	-0.06	-	10
Mar-26 8.75	0.08	-	-	-	27.69	-0.08	-	1
Mar-26 9.00	0.10	-	-	-	27.01	-0.11	-	30
Mar-26 9.25	0.13	-	-	-	26.34	-0.14	-	24
Mar-26 9.75	0.22	-	-	-	24.98	-0.21	-	4
Mar-26 10.00	0.27	-	-	-	24.30	-0.25	-	33
Mar-26 11.00	0.63	0.54	0.54	0.54	21.59	-0.50	4	42
Mar-26 11.50	0.90	0.85	0.85	0.85	20.37	-0.64	5	11
Jun-26 8.50	0.10	-	-	-	25.63	-0.09	-	20
Jun-26 9.25	0.19	-	-	-	23.73	-0.16	-	20
Jun-26 9.50	0.23	-	-	-	23.10	-0.19	-	1
Jun-26 9.75	0.28	-	-	-	22.46	-0.23	-	4
Jun-26 10.00	0.34	-	-	-	21.83	-0.27	-	60
Jun-26 10.50	0.49	-	-	-	20.56	-0.37	-	2
Jun-26 12.50	1.69	-	-	-	16.87	-0.85	-	2
Sep-26 9.00	0.25	-	-	-	22.77	-0.18	-	1
Sep-26 10.50	0.66	-	-	-	19.19	-0.43	-	2
Sep-26 13.00	2.36	-	-	-	15.45	-0.90	-	5
Dec-26 10.00	0.62	-	-	-	21.66	-0.34	-	10
Dec-26 11.00	1.03	-	-	-	19.58	-0.52	-	1
Mar-27 8.00	0.24	-	-	-	24.38	-0.14	-	2
Jun-27 8.75	0.39	-	-	-	21.61	-0.22	-	1
Jun-27 10.00	0.78	-	-	-	19.49	-0.38	-	243

	Previous Close	72.60		31/10/25
	ACS Close	71.20		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 70.00	2.38	-	-	-	24.52	0.63	-	1
Nov-25 72.00	1.30	-	-	-	23.63	0.44	-	1
Nov-25 74.00	0.62	-	-	-	23.30	0.26	-	1
Nov-25 76.00	0.25	0.35	0.35	0.35	22.97	0.13	3	1,603
Nov-25 78.00	0.08	-	-	-	22.65	0.05	-	4
Nov-25 80.00	0.02	-	-	-	22.32	0.02	-	1,600
Dec-25 50.00	21.34	-	-	-	33.81	1.00	-	3
Dec-25 52.00	19.35	-	-	-	32.75	1.00	-	1
Dec-25 54.00	17.36	-	-	-	31.68	0.99	-	4
Dec-25 56.00	15.39	-	-	-	30.61	0.99	-	4
Dec-25 60.00	11.50	-	-	-	28.48	0.96	-	35
Dec-25 62.00	9.61	-	-	-	27.41	0.93	-	5
Dec-25 64.00	7.79	-	-	-	26.34	0.88	-	58
Dec-25 66.00	6.09	-	-	-	25.28	0.81	-	50
Dec-25 68.00	4.53	-	-	-	24.21	0.72	-	50
Dec-25 70.00	3.16	-	-	-	23.14	0.61	-	75
Dec-25 72.00	2.07	-	-	-	22.38	0.48	-	52
Dec-25 74.00	1.29	-	-	-	22.08	0.34	-	36
Dec-25 76.00	0.73	-	-	-	21.78	0.23	-	25
Dec-25 78.00	0.38	-	-	-	21.48	0.14	-	1
Dec-25 80.00	0.19	-	-	-	21.18	0.08	-	1
Jan-26 74.00	1.83	-	-	-	21.65	0.38	-	50
Jan-26 80.00	0.43	-	-	-	20.78	0.13	-	25
Mar-26 48.00	23.45	-	-	-	31.92	0.99	-	27
Mar-26 49.00	22.47	-	-	-	31.52	0.99	-	25
Mar-26 50.00	21.50	-	-	-	31.12	0.98	-	10
Mar-26 52.00	19.56	-	-	-	30.31	0.97	-	50
Mar-26 54.00	17.64	-	-	-	29.51	0.96	-	27
Mar-26 56.00	15.77	-	-	-	28.70	0.94	-	52
Mar-26 58.00	13.92	-	-	-	27.89	0.91	-	25
Mar-26 60.00	12.17	-	-	-	27.09	0.88	-	52
Mar-26 62.00	10.46	10.80	10.80	10.80	26.28	0.84	1	51
Mar-26 64.00	8.84	-	-	-	25.48	0.79	-	50
Mar-26 66.00	7.35	-	-	-	24.67	0.73	-	45
Mar-26 68.00	5.93	-	-	-	23.87	0.66	-	50
Mar-26 70.00	4.69	-	-	-	23.06	0.58	-	28
Mar-26 72.00	3.64	-	-	-	22.47	0.50	-	50
Mar-26 78.00	1.50	-	-	-	21.62	0.27	-	2
Jun-26 46.00	25.52	-	-	-	30.69	0.98	-	25
Jun-26 47.00	24.56	-	-	-	30.35	0.97	-	25
Jun-26 48.00	23.61	-	-	-	30.02	0.97	-	25
Jun-26 50.00	21.72	-	-	-	29.36	0.95	-	1
Jun-26 52.00	19.87	-	-	-	28.69	0.94	-	1
Jun-26 56.00	16.29	-	-	-	27.36	0.89	-	2
Jun-26 58.00	14.58	-	-	-	26.70	0.86	-	1
Jun-26 64.00	9.85	-	-	-	24.70	0.75	-	25
Jun-26 68.00	7.11	-	-	-	23.37	0.64	-	51
Jun-26 70.00	5.89	-	-	-	22.71	0.58	-	50
Jun-26 72.00	4.84	-	-	-	22.21	0.52	-	6
Sep-26 56.00	16.48	-	-	-	26.98	0.88	-	25
Sep-26 58.00	14.84	-	-	-	26.40	0.85	-	1
Sep-26 60.00	13.21	-	-	-	25.82	0.82	-	25
Dec-26 70.00	7.05	-	-	-	22.84	0.58	-	21
Mar-27 56.00	17.09	-	-	-	26.73	0.84	-	25
Jun-27 54.00	19.06	-	-	-	27.15	0.85	-	1
Dec-27 70.00	9.00	-	-	-	23.07	0.58	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 56.00	-	-	-	-	33.21	-	-	1
Nov-25 58.00	0.01	-	-	-	31.93	-	-	2
Nov-25 60.00	0.02	-	-	-	30.66	-0.01	-	25
Nov-25 62.00	0.04	-	-	-	29.39	-0.02	-	4
Nov-25 64.00	0.11	-	-	-	28.11	-0.05	-	2
Nov-25 66.00	0.25	-	-	-	26.84	-0.11	-	4
Nov-25 70.00	1.09	-	-	-	24.29	-0.37	-	277
Nov-25 72.00	2.01	-	-	-	23.40	-0.56	-	25
Dec-25 25.00	-	-	-	-	46.88	-	-	20
Dec-25 28.00	-	-	-	-	45.28	-	-	25
Dec-25 29.00	-	-	-	-	44.74	-	-	25
Dec-25 30.00	-	-	-	-	44.21	-	-	25
Dec-25 31.00	-	-	-	-	43.68	-	-	26
Dec-25 32.00	-	-	-	-	43.14	-	-	27
Dec-25 33.00	-	-	-	-	42.61	-	-	25
Dec-25 34.00	-	-	-	-	42.07	-	-	25
Dec-25 35.00	-	-	-	-	41.54	-	-	25
Dec-25 36.00	-	-	-	-	41.01	-	-	25
Dec-25 37.00	-	-	-	-	40.47	-	-	25
Dec-25 38.00	-	-	-	-	39.94	-	-	27
Dec-25 41.00	-	-	-	-	38.34	-	-	60
Dec-25 42.00	-	-	-	-	37.80	-	-	50
Dec-25 43.00	-	-	-	-	37.27	-	-	50
Dec-25 44.00	-	-	-	-	36.74	-	-	26
Dec-25 46.00	-	-	-	-	35.67	-	-	29
Dec-25 47.00	-	-	-	-	35.14	-	-	200
Dec-25 48.00	-	-	-	-	34.60	-	-	56
Dec-25 49.00	-	-	-	-	34.07	-	-	25
Dec-25 50.00	-	-	-	-	33.53	-	-	15
Dec-25 54.00	0.02	-	-	-	31.40	-0.01	-	9
Dec-25 56.00	0.04	-	-	-	30.33	-0.01	-	4
Dec-25 58.00	0.07	-	-	-	29.26	-0.02	-	55
Dec-25 60.00	0.13	-	-	-	28.20	-0.04	-	26
Dec-25 62.00	0.24	-	-	-	27.13	-0.07	-	35
Dec-25 64.00	0.41	-	-	-	26.06	-0.12	-	3
Dec-25 66.00	0.69	-	-	-	25.00	-0.18	-	2
Dec-25 68.00	1.12	-	-	-	23.93	-0.28	-	1
Dec-25 74.00	3.89	-	-	-	21.80	-0.66	-	1
Mar-26 28.00	-	-	-	-	38.68	-	-	25
Mar-26 29.00	-	-	-	-	38.28	-	-	25
Mar-26 31.00	-	-	-	-	37.48	-	-	25
Mar-26 32.00	-	-	-	-	37.07	-	-	25
Mar-26 33.00	-	-	-	-	36.67	-	-	25
Mar-26 34.00	-	-	-	-	36.27	-	-	25
Mar-26 39.00	0.01	-	-	-	34.25	-	-	60
Mar-26 44.00	0.03	-	-	-	32.24	-0.01	-	38
Mar-26 45.00	0.04	-	-	-	31.84	-0.01	-	25
Mar-26 46.00	0.05	-	-	-	31.44	-0.01	-	50
Mar-26 47.00	0.06	-	-	-	31.03	-0.01	-	3
Mar-26 48.00	0.07	-	-	-	30.63	-0.01	-	25
Mar-26 49.00	0.09	-	-	-	30.23	-0.02	-	27
Mar-26 54.00	0.27	-	-	-	28.22	-0.05	-	1
Mar-26 56.00	0.38	-	-	-	27.41	-0.07	-	29
Mar-26 58.00	0.55	-	-	-	26.60	-0.09	-	5
Mar-26 60.00	0.78	-	-	-	25.80	-0.13	-	100
Mar-26 62.00	1.04	-	-	-	24.99	-0.17	-	5
Mar-26 66.00	1.92	-	-	-	23.38	-0.28	-	27
Mar-26 68.00	2.49	-	-	-	22.58	-0.35	-	25
Mar-26 70.00	3.25	-	-	-	21.77	-0.43	-	2
Jun-26 30.00	-	-	-	-	34.92	-	-	25
Jun-26 31.00	-	-	-	-	34.59	-	-	25
Jun-26 34.00	0.01	-	-	-	33.60	-	-	10
Jun-26 41.00	0.06	-	-	-	31.27	-0.01	-	25
Jun-26 42.00	0.07	-	-	-	30.94	-0.01	-	25
Jun-26 43.00	0.09	-	-	-	30.60	-0.01	-	25
Jun-26 44.00	0.11	-	-	-	30.27	-0.02	-	25
Jun-26 45.00	0.13	-	-	-	29.94	-0.02	-	26
Jun-26 49.00	0.28	-	-	-	28.61	-0.04	-	50
Jun-26 50.00	0.32	-	-	-	28.28	-0.04	-	50
Jun-26 52.00	0.44	-	-	-	27.61	-0.06	-	50
Jun-26 54.00	0.60	-	-	-	26.95	-0.08	-	50
Jun-26 56.00	0.79	-	-	-	26.28	-0.10	-	54
Jun-26 60.00	1.34	-	-	-	24.95	-0.16	-	50
Jun-26 62.00	1.74	-	-	-	24.29	-0.20	-	25
Jun-26 72.00	5.10	-	-	-	21.13	-0.49	-	6
Sep-26 50.00	0.68	-	-	-	27.40	-0.08	-	25
Sep-26 52.00	0.87	-	-	-	26.82	-0.09	-	50
Sep-26 54.00	1.14	-	-	-	26.24	-0.12	-	50
Sep-26 56.00	1.41	-	-	-	25.66	-0.15	-	50
Sep-26 66.00	3.97	-	-	-	22.76	-0.35	-	25
Sep-26 68.00	4.73	-	-	-	22.18	-0.40	-	25
Sep-26 70.00	5.60	-	-	-	21.60	-0.46	-	25
Sep-26 72.00	6.60	-	-	-	21.15	-0.52	-	1
Sep-26 80.00	11.85	-	-	-	20.14	-0.73	-	25
Sep-26 84.00	15.01	-	-	-	19.63	-0.82	-	25
Dec-26 23.00	-	-	-	-	34.22	-	-	201
Dec-26 24.00	0.01	-	-	-	33.95	-	-	25
Dec-26 25.00	0.01	-	-	-	33.67	-	-	25
Dec-26 27.00	0.01	-	-	-	33.12	-	-	25
Dec-26 28.00	0.02	-	-	-	32.84	-	-	75
Dec-26 29.00	0.02	-	-	-	32.57	-	-	75
Dec-26 30.00	0.03	-	-	-	32.29	-	-	17
Dec-26 33.00	0.06	-	-	-	31.46	-0.01	-	6
Dec-26 34.00	0.08	-	-	-	31.19	-0.01	-	25
Dec-26 35.00	0.09	-	-	-	30.91	-0.01	-	200
Dec-26 60.00	2.62	-	-	-	24.00	-0.23	-	30
Jun-27 22.00	0.01	-	-	-	32.98	-	-	360
Jun-27 24.00	0.02	-	-	-	32.46	-	-	85
Jun-27 28.00	0.06	-	-	-	31.43	-0.01	-	2
Jun-27 33.00	0.16	-	-	-	30.15	-0.01	-	2
Dec-27 50.00	2.05	-	-	-	24.87	-0.14	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 70.00	1.09	-	-	-	24.29	-0.37	-	25

	Previous Close	23.81		31/10/25
	AENA Close	23.55		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 23.00	0.77	-	-	-	19.00	0.71	-	1
Nov-25 24.00	0.24	0.30	0.30	0.30	18.27	0.35	5	25
Nov-25 25.00	0.04	-	-	-	17.92	0.09	-	4
Dec-25 21.00	2.64	-	-	-	19.90	0.95	-	10
Dec-25 22.00	1.74	-	-	-	18.76	0.85	-	10
Dec-25 23.00	0.96	-	-	-	17.61	0.67	-	40
Dec-25 24.00	0.41	-	-	-	16.84	0.41	-	2
Dec-25 25.00	0.14	-	-	-	16.53	0.18	-	6
Jan-26 23.00	1.10	-	-	-	17.20	0.65	-	5
Mar-26 22.00	2.11	-	-	-	18.33	0.76	-	9
Mar-26 23.00	1.40	-	-	-	17.19	0.63	-	7
Mar-26 24.00	0.84	-	-	-	16.39	0.48	-	2
Mar-26 26.00	0.23	-	-	-	15.60	0.19	-	70
Jun-26 23.00	1.52	-	-	-	17.44	0.63	-	10
Jun-26 24.00	0.97	-	-	-	16.79	0.49	-	5
Jun-26 25.00	0.58	-	-	-	16.35	0.34	-	12
Sep-26 23.00	1.72	-	-	-	18.56	0.61	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 21.00	-	-	-	-	21.10	-0.01	-	360
Nov-25 22.00	0.04	-	-	-	20.07	-0.07	-	7
Nov-25 23.00	0.20	-	-	-	19.04	-0.29	-	8
Nov-25 24.00	0.67	-	-	-	18.31	-0.65	-	1
Dec-25 15.50	-	-	-	-	26.11	-	-	50
Dec-25 20.00	0.01	-	-	-	20.95	-0.01	-	50
Dec-25 21.00	0.04	-	-	-	19.80	-0.05	-	10
Dec-25 22.00	0.13	-	-	-	18.66	-0.15	-	23
Dec-25 23.00	0.35	-	-	-	17.51	-0.33	-	19
Dec-25 24.00	0.80	-	-	-	16.74	-0.60	-	1
Dec-25 25.00	1.54	-	-	-	16.43	-0.83	-	1
Mar-26 19.00	0.05	-	-	-	20.79	-0.04	-	1
Mar-26 20.00	0.10	-	-	-	19.66	-0.07	-	252
Mar-26 21.00	0.19	-	-	-	18.53	-0.13	-	501
Mar-26 28.00	4.45	-	-	-	13.88	-1.00	-	16
Jun-26 19.00	0.16	-	-	-	18.23	-0.10	-	1
Jun-26 19.50	0.22	-	-	-	17.81	-0.13	-	6
Jun-26 20.00	0.28	-	-	-	17.40	-0.16	-	6
Jun-26 21.00	0.49	-	-	-	16.58	-0.25	-	1
Jun-26 22.00	0.80	-	-	-	15.76	-0.38	-	10
Jun-26 23.00	1.23	-	-	-	14.94	-0.52	-	20
Sep-26 18.50	0.19	-	-	-	18.47	-0.10	-	2
Sep-26 23.00	1.44	-	-	-	15.66	-0.50	-	6

	Previous Close	12.60		31/10/25
	ALMIRALL Close	12.48		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.53	-	-	-	22.04	0.95	-	55
Dec-25 12.50	0.41	-	-	-	21.81	0.52	-	13
Dec-25 13.00	0.20	-	-	-	21.12	0.33	-	10

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

	Previous Close	66.50		31/10/25
	AMADEUS Close	66.32		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 68.00	0.89	-	-	-	24.09	0.35	-	4
Nov-25 70.00	0.37	-	-	-	23.52	0.18	-	4
Nov-25 72.00	0.12	-	-	-	22.96	0.07	-	4
Nov-25 74.00	0.03	-	-	-	22.40	0.02	-	648
Nov-25 76.00	0.01	-	-	-	21.84	-	-	520
Nov-25 78.00	-	-	-	-	21.27	-	-	10
Dec-25 60.00	7.02	-	-	-	27.76	0.85	-	25
Dec-25 64.00	3.75	-	-	-	23.82	0.68	-	35
Dec-25 66.00	2.38	-	-	-	21.85	0.55	-	25
Dec-25 68.00	1.43	-	-	-	21.19	0.40	-	40
Dec-25 70.00	0.79	-	-	-	20.79	0.26	-	268
Dec-25 72.00	0.38	-	-	-	20.39	0.15	-	418
Dec-25 74.00	0.17	-	-	-	19.99	0.08	-	690
Dec-25 76.00	0.06	-	-	-	19.58	0.03	-	56
Dec-25 78.00	0.02	-	-	-	19.18	0.01	-	50
Dec-25 80.00	0.01	-	-	-	18.78	-	-	58
Dec-25 82.00	-	-	-	-	18.38	-	-	180
Dec-25 84.00	-	-	-	-	17.98	-	-	86
Dec-25 86.00	-	-	-	-	17.57	-	-	80
Dec-25 88.00	-	-	-	-	17.17	-	-	75
Jan-26 72.00	0.62	-	-	-	19.36	0.20	-	650
Jan-26 74.00	0.32	-	-	-	19.00	0.12	-	496
Mar-26 49.00	17.82	-	-	-	34.61	0.95	-	50
Mar-26 50.00	16.88	-	-	-	33.90	0.94	-	100
Mar-26 72.00	1.47	-	-	-	21.14	0.29	-	8
Mar-26 80.00	0.23	-	-	-	19.57	0.07	-	25
Mar-26 82.00	0.13	-	-	-	19.18	0.04	-	3
Mar-26 84.00	0.07	-	-	-	18.78	0.02	-	64
Mar-26 86.00	0.03	-	-	-	18.39	0.01	-	50
Mar-26 88.00	0.01	-	-	-	18.00	0.01	-	25
Jun-26 64.00	6.27	-	-	-	23.59	0.62	-	1
Jun-26 76.00	1.35	-	-	-	20.43	0.23	-	25
Jun-26 80.00	0.69	-	-	-	19.70	0.14	-	8
Jun-26 82.00	0.45	-	-	-	19.34	0.10	-	25
Jun-26 84.00	0.31	-	-	-	18.98	0.07	-	1
Jun-26 88.00	0.11	-	-	-	18.26	0.03	-	25
Jun-26 90.00	0.07	-	-	-	17.90	0.02	-	25
Dec-26 58.00	11.98	-	-	-	27.84	0.73	-	25
Dec-26 64.00	8.01	-	-	-	25.34	0.61	-	25
Dec-26 66.00	6.86	-	-	-	24.50	0.56	-	50
Dec-26 72.00	4.25	-	-	-	23.29	0.42	-	25
Jun-27 52.00	17.21	-	-	-	29.52	0.81	-	25
Jun-27 58.00	12.97	-	-	-	27.44	0.71	-	25
Jun-27 62.00	10.48	-	-	-	26.05	0.64	-	50
Jun-27 66.00	8.17	-	-	-	24.66	0.57	-	25
Jun-27 68.00	7.22	-	-	-	24.24	0.53	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	-	-	-	-	47.86	-	-	14
Nov-25 52.00	0.02	-	-	-	42.00	-0.01	-	1
Nov-25 54.00	0.03	-	-	-	39.66	-0.01	-	5,000
Nov-25 60.00	0.24	-	-	-	32.63	-0.09	-	4
Nov-25 62.00	0.44	-	-	-	30.29	-0.17	-	3
Nov-25 64.00	0.81	-	-	-	27.95	-0.28	-	2
Nov-25 66.00	1.45	1.55	1.55	1.55	25.60	-0.45	1	5,017
Dec-25 39.00	-	-	-	-	47.87	-	-	25
Dec-25 40.00	-	-	-	-	46.89	-	-	25
Dec-25 44.00	0.01	-	-	-	42.95	-	-	25
Dec-25 45.00	0.01	-	-	-	41.96	-	-	27
Dec-25 46.00	0.02	-	-	-	40.98	-0.01	-	25
Dec-25 47.00	0.02	-	-	-	39.99	-0.01	-	25
Dec-25 48.00	0.03	-	-	-	39.01	-0.01	-	50
Dec-25 49.00	0.04	-	-	-	38.02	-0.01	-	25
Dec-25 50.00	0.05	-	-	-	37.04	-0.02	-	501
Dec-25 52.00	0.08	-	-	-	35.07	-0.02	-	30
Dec-25 54.00	0.13	-	-	-	33.10	-0.04	-	25
Dec-25 56.00	0.20	-	-	-	31.13	-0.06	-	50
Dec-25 58.00	0.33	0.30	0.30	0.30	29.16	-0.09	1	100
Dec-25 60.00	0.51	-	-	-	27.19	-0.14	-	185
Dec-25 62.00	0.79	-	-	-	25.22	-0.21	-	94
Dec-25 64.00	1.21	-	-	-	23.25	-0.31	-	272
Dec-25 66.00	1.84	-	-	-	21.28	-0.45	-	134
Dec-25 68.00	2.89	-	-	-	20.62	-0.61	-	52
Dec-25 70.00	4.28	-	-	-	20.22	-0.75	-	26
Dec-25 72.00	5.90	-	-	-	19.82	-0.87	-	2
Dec-25 74.00	7.73	-	-	-	19.42	-0.95	-	25
Jan-26 52.00	0.20	-	-	-	32.13	-0.05	-	10
Jan-26 66.00	2.29	-	-	-	19.11	-0.48	-	25
Mar-26 44.00	0.17	-	-	-	36.43	-0.03	-	1
Mar-26 46.00	0.23	-	-	-	35.00	-0.04	-	25
Mar-26 50.00	0.41	-	-	-	32.15	-0.07	-	101
Mar-26 60.00	1.55	-	-	-	25.01	-0.24	-	5
Mar-26 68.00	4.31	-	-	-	20.17	-0.57	-	1
Mar-26 70.00	5.57	-	-	-	19.78	-0.66	-	4
Mar-26 72.00	7.00	-	-	-	19.39	-0.75	-	5
Jun-26 39.00	0.21	-	-	-	37.02	-0.02	-	10
Jun-26 50.00	0.80	-	-	-	30.34	-0.10	-	53
Jun-26 52.00	1.02	-	-	-	29.12	-0.12	-	77
Jun-26 54.00	1.24	-	-	-	27.90	-0.15	-	25
Jun-26 56.00	1.54	-	-	-	26.69	-0.18	-	75
Jun-26 58.00	1.87	-	-	-	25.47	-0.22	-	25
Jun-26 60.00	2.30	-	-	-	24.25	-0.27	-	100
Jun-26 62.00	2.78	-	-	-	23.04	-0.32	-	49
Jun-26 64.00	3.39	-	-	-	21.82	-0.38	-	28
Jun-26 70.00	6.29	-	-	-	19.74	-0.61	-	2
Jun-26 74.00	9.07	-	-	-	19.02	-0.76	-	6
Sep-26 52.00	1.46	-	-	-	27.54	-0.15	-	1
Sep-26 64.00	4.36	-	-	-	21.56	-0.41	-	25
Sep-26 66.00	5.15	-	-	-	20.57	-0.47	-	26
Sep-26 68.00	6.15	-	-	-	20.11	-0.54	-	25
Sep-26 70.00	7.35	-	-	-	19.76	-0.60	-	25
Sep-26 74.00	10.05	-	-	-	19.06	-0.72	-	5
Dec-26 50.00	1.60	-	-	-	28.38	-0.14	-	1
Dec-26 52.00	1.96	-	-	-	27.54	-0.17	-	11
Dec-26 62.00	4.46	-	-	-	23.37	-0.36	-	2
Dec-26 68.00	6.98	-	-	-	21.25	-0.52	-	1
Jun-27 44.00	1.29	-	-	-	28.72	-0.10	-	2

	Previous Close	33.43		31/10/25
	ARCELORMITTAL Close	33.17		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 31.00	2.73	-	-	-	47.73	0.75	-	4
Nov-25 32.00	2.05	-	-	-	46.94	0.65	-	1
Nov-25 35.00	0.66	-	-	-	44.35	0.31	-	1
Nov-25 36.00	0.40	-	-	-	43.45	0.22	-	11
Dec-25 21.00	12.18	-	-	-	48.14	1.00	-	2
Dec-25 24.00	9.19	-	-	-	45.96	0.99	-	4
Dec-25 26.00	7.24	-	-	-	44.52	0.96	-	1
Dec-25 28.00	5.43	5.50	5.50	5.50	43.07	0.88	9	-
Dec-25 29.00	4.58	-	-	-	42.35	0.83	-	7
Dec-25 30.00	3.81	-	-	-	41.62	0.77	-	5
Dec-25 31.00	3.11	-	-	-	40.90	0.69	-	4
Dec-25 32.00	2.48	-	-	-	40.18	0.61	-	51
Dec-25 34.00	1.49	-	-	-	39.20	0.45	-	15
Dec-25 35.00	1.13	-	-	-	39.05	0.37	-	1
Mar-26 27.00	7.06	-	-	-	41.20	0.82	-	6
Mar-26 35.00	2.29	-	-	-	37.10	0.45	-	10
Jun-26 24.00	9.97	-	-	-	42.02	0.88	-	1
Jun-26 26.00	8.41	-	-	-	41.03	0.82	-	11
Jun-26 29.00	6.31	-	-	-	39.55	0.72	-	6
Jun-26 30.00	5.66	-	-	-	39.06	0.69	-	3
Sep-26 25.00	9.60	-	-	-	40.50	0.83	-	1
Sep-26 27.00	8.18	-	-	-	39.70	0.77	-	1
Sep-26 35.00	3.88	-	-	-	36.94	0.51	-	10
Dec-29 30.00	9.99	-	-	-	33.92	0.70	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.03	-	-	-	48.84	-0.02	-	4
Nov-25 27.00	0.06	-	-	-	48.05	-0.04	-	6
Nov-25 28.00	0.11	-	-	-	47.25	-0.07	-	1
Nov-25 30.00	0.37	-	-	-	45.67	-0.18	-	10
Nov-25 31.00	0.61	-	-	-	44.87	-0.26	-	1
Nov-25 32.00	0.94	0.84	0.84	0.84	44.08	-0.37	1	2
Dec-25 15.50	-	-	-	-	50.34	-	-	4
Dec-25 20.00	-	-	-	-	47.08	-	-	1
Dec-25 21.00	0.01	-	-	-	46.36	-	-	3
Dec-25 22.00	0.01	-	-	-	45.63	-0.01	-	1
Dec-25 23.00	0.02	-	-	-	44.91	-0.01	-	14
Dec-25 26.00	0.13	-	-	-	42.74	-0.05	-	98
Dec-25 29.00	0.48	-	-	-	40.57	-0.17	-	2
Dec-25 30.00	0.71	-	-	-	39.84	-0.23	-	10
Dec-25 32.00	1.37	-	-	-	38.40	-0.39	-	3
Dec-25 33.00	1.81	-	-	-	37.67	-0.47	-	1
Mar-26 23.00	0.27	-	-	-	42.32	-0.06	-	8
Mar-26 24.00	0.37	-	-	-	41.73	-0.08	-	3
Mar-26 25.00	0.50	-	-	-	41.15	-0.11	-	2
Mar-26 26.00	0.66	-	-	-	40.57	-0.14	-	5
Mar-26 28.00	1.08	-	-	-	39.40	-0.21	-	8
Jun-26 22.00	0.47	-	-	-	41.67	-0.08	-	5
Jun-26 29.00	2.06	-	-	-	38.22	-0.28	-	10
Sep-26 24.00	1.08	-	-	-	39.60	-0.14	-	1
Sep-26 32.00	3.82	-	-	-	36.38	-0.39	-	10

	Previous Close	5.29		31/10/25
	ATRESMEDIA Close	5.25		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.26	-	-	-	23.64	1.00	-	1
Dec-25 5.50	0.06	-	-	-	20.97	0.28	-	4
Mar-26 5.75	0.07	-	-	-	20.48	0.20	-	2
Jun-26 3.00	2.26	-	-	-	22.88	1.00	-	1
Jun-26 6.25	0.05	-	-	-	22.04	0.14	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	-	-	-	-	17.73	-0.02	-	10
Nov-25 5.00	0.01	-	-	-	17.18	-0.11	-	20
Nov-25 5.25	0.08	-	-	-	16.50	-0.48	-	1
Dec-25 4.90	0.06	-	-	-	17.62	-0.27	-	2
Dec-25 5.00	0.09	-	-	-	17.51	-0.39	-	10
Dec-25 5.50	0.43	-	-	-	17.00	-0.89	-	8
Dec-25 6.25	1.16	-	-	-	16.29	-1.00	-	20
Mar-26 5.75	0.69	-	-	-	17.19	-0.88	-	1
Jun-26 4.70	0.22	-	-	-	19.89	-0.37	-	4
Jun-26 4.80	0.26	-	-	-	19.86	-0.42	-	100
Sep-26 4.80	0.34	-	-	-	21.83	-0.42	-	4
Sep-26 4.90	0.40	-	-	-	21.80	-0.46	-	1

	Previous Close	3.21		31/10/25
	B.SABADELL Close	3.24		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.10	0.18	-	-	-	30.20	0.75	-	3
Nov-25 3.20	0.12	-	-	-	29.82	0.59	-	5
Dec-25 2.90	0.38	-	-	-	29.39	0.87	-	10
Dec-25 3.00	0.30	-	-	-	29.14	0.79	-	2
Dec-25 3.20	0.16	-	-	-	28.65	0.58	-	15
Dec-25 3.30	0.11	-	-	-	28.47	0.46	-	52,261
Dec-25 3.40	0.08	-	-	-	28.35	0.35	-	6
Dec-25 3.60	0.03	-	-	-	28.10	0.18	-	1
Mar-26 3.00	0.34	-	-	-	28.48	0.71	-	8
Mar-26 3.30	0.18	-	-	-	28.06	0.47	-	10
Mar-26 3.40	0.14	-	-	-	27.94	0.40	-	40
Jun-26 2.00	1.25	-	-	-	30.38	1.00	-	1
Jun-26 2.90	0.44	-	-	-	29.55	0.74	-	30
Jun-26 3.10	0.32	-	-	-	29.36	0.60	-	50
Jun-26 3.20	0.27	-	-	-	29.27	0.54	-	15
Jun-26 3.30	0.23	-	-	-	29.17	0.48	-	6
Jun-26 3.40	0.19	-	-	-	29.07	0.42	-	12
Jun-26 3.60	0.13	-	-	-	28.86	0.32	-	4
Jun-26 3.70	0.11	-	-	-	28.76	0.28	-	5
Jun-26 3.80	0.09	-	-	-	28.66	0.24	-	5
Sep-26 3.00	0.44	-	-	-	32.58	0.64	-	25
Sep-26 3.80	0.16	-	-	-	32.01	0.31	-	10
Sep-26 3.90	0.13	-	-	-	31.94	0.28	-	5
Sep-26 4.00	0.12	-	-	-	31.87	0.25	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 2.90	0.01	-	-	-	29.84	-0.05	-	4
Nov-25 3.00	0.01	-	-	-	29.46	-0.12	-	8
Nov-25 3.10	0.03	-	-	-	29.08	-0.24	-	2
Nov-25 3.20	0.07	-	-	-	28.70	-0.40	-	31
Nov-25 3.30	0.12	-	-	-	28.51	-0.58	-	1
Nov-25 3.60	0.36	-	-	-	28.36	-0.94	-	2
Dec-25 1.60	-	-	-	-	30.24	-	-	10,000
Dec-25 2.20	-	-	-	-	28.76	-	-	5,248
Dec-25 2.30	-	-	-	-	28.52	-	-	40
Dec-25 2.50	-	-	-	-	28.02	-	-	210
Dec-25 2.60	-	-	-	-	27.78	-0.01	-	424
Dec-25 2.70	-	-	-	-	27.53	-0.03	-	1
Dec-25 2.80	0.01	-	-	-	27.28	-0.06	-	52,301
Dec-25 2.90	0.02	-	-	-	27.04	-0.11	-	50
Dec-25 3.00	0.04	-	-	-	26.79	-0.19	-	28
Dec-25 3.10	0.06	-	-	-	26.54	-0.30	-	10
Dec-25 3.20	0.10	-	-	-	26.30	-0.42	-	45
Dec-25 3.30	0.15	-	-	-	26.12	-0.55	-	10
Dec-25 3.40	0.22	-	-	-	26.00	-0.67	-	100
Dec-25 3.50	0.29	-	-	-	25.87	-0.77	-	1
Jan-26 2.90	0.04	-	-	-	25.33	-0.20	-	1
Jan-26 3.00	0.07	-	-	-	25.12	-0.28	-	23
Mar-26 2.00	-	-	-	-	25.80	-	-	2
Mar-26 2.40	0.01	-	-	-	25.22	-0.03	-	1
Mar-26 2.50	0.01	-	-	-	25.08	-0.05	-	2
Mar-26 2.80	0.05	-	-	-	24.65	-0.17	-	200
Mar-26 2.90	0.07	-	-	-	24.50	-0.24	-	1
Mar-26 3.00	0.11	-	-	-	24.36	-0.31	-	25
Mar-26 3.20	0.19	-	-	-	24.07	-0.48	-	1
Mar-26 3.30	0.25	-	-	-	23.94	-0.56	-	12
Mar-26 3.40	0.32	0.35	0.35	0.35	23.82	-0.64	5	5
Mar-26 3.50	0.39	-	-	-	23.69	-0.72	-	100
Jun-26 2.50	0.04	-	-	-	25.19	-0.11	-	1
Jun-26 2.60	0.05	-	-	-	25.09	-0.15	-	1
Jun-26 2.70	0.08	-	-	-	25.00	-0.20	-	5
Jun-26 2.80	0.10	-	-	-	24.91	-0.25	-	1
Jun-26 3.00	0.18	-	-	-	24.72	-0.37	-	10
Jun-26 3.30	0.34	-	-	-	24.44	-0.57	-	200
Sep-26 3.70	0.73	-	-	-	27.23	-0.72	-	5

	Previous Close	13.02		31/10/25
	BANKINTER Close	13.07		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	0.35	-	-	-	24.17	0.56	-	1
Nov-25 13.50	0.14	-	-	-	23.49	0.30	-	3
Dec-25 7.75	5.33	-	-	-	33.67	1.00	-	49
Dec-25 8.00	5.08	-	-	-	33.22	1.00	-	12
Dec-25 8.25	4.83	-	-	-	32.77	1.00	-	2
Dec-25 8.50	4.58	-	-	-	32.32	1.00	-	10
Dec-25 9.00	4.08	-	-	-	31.41	1.00	-	3
Dec-25 9.25	3.83	-	-	-	30.96	1.00	-	3
Dec-25 9.50	3.58	-	-	-	30.50	1.00	-	8
Dec-25 12.00	1.15	-	-	-	25.98	0.88	-	13
Dec-25 12.50	0.75	-	-	-	25.07	0.74	-	50
Dec-25 13.00	0.43	0.38	0.39	0.38	24.17	0.54	75	150
Dec-25 13.50	0.22	-	-	-	23.68	0.34	-	9
Dec-25 14.00	0.09	-	-	-	23.26	0.18	-	5
Dec-25 14.50	0.04	-	-	-	22.84	0.08	-	5
Mar-26 8.00	5.08	-	-	-	31.74	1.00	-	10
Mar-26 8.50	4.58	-	-	-	31.00	1.00	-	3
Mar-26 11.00	2.13	-	-	-	27.30	0.92	-	25
Mar-26 14.00	0.34	-	-	-	23.79	0.31	-	10
Jun-26 8.25	4.83	-	-	-	29.88	1.00	-	10
Jun-26 8.50	4.58	-	-	-	29.59	1.00	-	6
Jun-26 9.25	3.83	-	-	-	28.73	1.00	-	4
Jun-26 12.00	1.45	-	-	-	25.58	0.68	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	0.03	-	-	-	25.90	-0.08	-	1
Nov-25 12.50	0.10	-	-	-	24.97	-0.22	-	2
Nov-25 13.00	0.26	0.30	0.30	0.30	24.04	-0.45	1	2
Dec-25 5.25	-	-	-	-	37.09	-	-	500
Dec-25 6.00	-	-	-	-	35.73	-	-	6
Dec-25 6.50	-	-	-	-	34.83	-	-	1,000
Dec-25 7.50	-	-	-	-	33.02	-	-	5
Dec-25 8.00	-	-	-	-	32.11	-	-	35
Dec-25 9.50	-	-	-	-	29.39	-	-	10
Dec-25 10.00	-	-	-	-	28.49	-0.01	-	10
Dec-25 10.50	0.01	-	-	-	27.58	-0.02	-	19
Dec-25 11.00	0.03	-	-	-	26.68	-0.06	-	3
Dec-25 11.50	0.08	-	-	-	25.77	-0.12	-	60
Dec-25 12.00	0.17	-	-	-	24.87	-0.23	-	4
Dec-25 12.50	0.32	-	-	-	23.96	-0.38	-	3
Mar-26 5.50	-	-	-	-	34.08	-	-	3
Mar-26 8.00	-	-	-	-	30.38	-	-	2
Mar-26 8.50	0.01	-	-	-	29.64	-0.01	-	10
Mar-26 9.00	0.02	-	-	-	28.90	-0.02	-	11
Mar-26 9.50	0.03	-	-	-	28.16	-0.03	-	4
Mar-26 11.00	0.17	-	-	-	25.94	-0.15	-	19
Mar-26 12.00	0.41	-	-	-	24.46	-0.30	-	250
Jun-26 7.75	0.01	-	-	-	29.11	-0.01	-	5
Jun-26 10.50	0.22	-	-	-	25.95	-0.15	-	19
Jun-26 11.00	0.32	-	-	-	25.38	-0.20	-	20
Sep-26 13.00	1.29	-	-	-	23.29	-0.51	-	20
Jun-27 11.00	0.99	-	-	-	27.26	-0.31	-	222
Jun-27 12.50	1.70	-	-	-	26.49	-0.45	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.52	-	-	-	36.39	1.00	-	51

	Previous Close	17.28		31/10/25
	BBVA Close	17.44		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 13.00	4.44	4.40	4.40	4.29	65.57	1.00	4	-
Oct-25 w5 16.50	0.94	-	-	-	50.24	1.00	20	-
Oct-25 w5 17.00	0.44	0.44	0.44	0.44	48.05	1.00	22	-
Oct-25 w5 17.50	-	0.06	0.09	0.06	46.07	-	36	-
Nov-25 w1 17.00	0.57	0.53	0.53	0.53	36.32	0.73	10	20
Nov-25 w1 18.00	0.09	-	-	-	34.01	0.22	-	10
Nov-25 w2 17.50	0.32	0.24	0.24	0.24	33.84	0.45	10	10
Nov-25 14.50	2.94	-	-	-	40.32	1.00	-	150
Nov-25 15.00	2.44	2.53	2.53	2.53	38.19	1.00	5	5
Nov-25 15.50	1.94	-	-	-	36.07	0.99	-	1
Nov-25 16.00	1.46	-	-	-	33.95	0.95	-	961
Nov-25 16.50	1.00	-	-	-	31.83	0.85	-	2,876
Nov-25 17.00	0.60	-	-	-	29.71	0.66	-	210
Nov-25 17.50	0.32	-	-	-	27.84	0.43	-	3,058
Nov-25 18.00	0.16	-	-	-	27.68	0.25	-	4,860
Nov-25 18.50	0.07	-	-	-	27.51	0.13	-	40
Dec-25 7.50	9.94	-	-	-	64.93	1.00	-	50
Dec-25 7.75	9.69	-	-	-	63.99	1.00	-	100
Dec-25 8.00	9.44	-	-	-	63.06	1.00	-	14
Dec-25 8.50	8.94	-	-	-	61.18	1.00	-	1
Dec-25 8.75	8.69	-	-	-	60.24	1.00	-	105
Dec-25 9.00	8.44	-	-	-	59.31	1.00	-	2
Dec-25 9.25	8.19	-	-	-	58.37	1.00	-	102
Dec-25 9.50	7.94	-	-	-	57.43	1.00	-	152
Dec-25 9.75	7.69	-	-	-	56.50	1.00	-	161
Dec-25 10.00	7.44	-	-	-	55.56	1.00	-	25
Dec-25 10.50	6.94	-	-	-	53.69	1.00	-	2,101
Dec-25 11.00	6.44	-	-	-	51.81	1.00	5	10,116
Dec-25 11.50	5.94	-	-	-	49.94	1.00	-	408
Dec-25 12.00	5.44	-	-	-	48.07	1.00	-	10,217
Dec-25 12.50	4.94	-	-	-	46.19	1.00	-	688
Dec-25 13.00	4.44	-	-	-	44.32	1.00	-	5,206
Dec-25 13.50	3.94	-	-	-	42.45	1.00	-	11,148
Dec-25 14.00	3.44	-	-	-	40.57	1.00	-	200,155
Dec-25 14.50	2.94	-	-	-	38.70	0.99	-	32,179
Dec-25 15.00	2.46	-	-	-	36.82	0.96	-	20,672
Dec-25 15.50	1.98	-	-	-	34.95	0.90	-	300
Dec-25 16.00	1.55	-	-	-	33.08	0.81	-	10,014
Dec-25 16.50	1.16	-	-	-	31.20	0.69	-	10,727
Dec-25 17.00	0.82	-	-	-	29.33	0.56	3,000	4,136
Dec-25 17.50	0.55	-	-	-	27.68	0.44	-	630
Dec-25 18.00	0.37	-	-	-	27.54	0.34	-	210
Dec-25 18.50	0.24	-	-	-	27.39	0.24	-	150
Dec-25 19.00	0.15	-	-	-	27.25	0.17	-	35
Dec-25 19.50	0.09	-	-	-	27.11	0.11	-	3
Dec-25 21.00	0.01	-	-	-	26.68	0.02	-	1
Jan-26 17.00	0.97	-	-	-	27.96	0.56	-	5
Mar-26 7.25	10.19	-	-	-	56.33	1.00	-	6
Mar-26 8.25	9.19	-	-	-	53.58	1.00	-	1
Mar-26 9.00	8.44	-	-	-	51.51	1.00	-	3,205
Mar-26 9.25	8.19	-	-	-	50.82	1.00	-	325
Mar-26 9.50	7.94	-	-	-	50.14	1.00	-	25
Mar-26 10.00	7.44	-	-	-	48.76	1.00	-	26
Mar-26 10.50	6.94	-	-	-	47.38	1.00	-	75
Mar-26 11.00	6.44	-	-	-	46.01	1.00	-	126
Mar-26 11.50	5.94	-	-	-	44.63	1.00	-	175
Mar-26 12.00	5.44	-	-	-	43.25	1.00	-	4,014
Mar-26 12.50	4.95	-	-	-	41.88	0.98	-	614
Mar-26 13.00	4.48	-	-	-	40.50	0.93	-	465
Mar-26 13.50	4.02	-	-	-	39.12	0.87	-	450
Mar-26 14.00	3.59	-	-	-	37.75	0.84	-	1,390
Mar-26 14.50	3.18	-	-	-	36.37	0.81	-	150
Mar-26 15.00	2.78	-	-	-	34.99	0.77	-	182
Mar-26 15.50	2.40	-	-	-	33.62	0.73	-	203
Mar-26 16.00	2.03	-	-	-	32.24	0.68	-	496
Mar-26 16.50	1.69	-	-	-	30.86	0.63	-	199
Mar-26 17.00	1.37	-	-	-	29.49	0.57	-	69
Mar-26 17.50	1.09	-	-	-	28.27	0.50	-	25
Mar-26 18.00	0.88	-	-	-	28.11	0.44	-	405
Mar-26 20.00	0.34	-	-	-	27.46	0.22	-	6
Jun-26 7.75	9.69	-	-	-	52.97	1.00	-	150
Jun-26 8.25	9.19	-	-	-	51.71	1.00	-	150
Jun-26 8.50	8.94	-	-	-	51.09	1.00	-	150
Jun-26 8.75	8.69	-	-	-	50.46	1.00	-	300
Jun-26 9.00	8.44	-	-	-	49.84	1.00	-	350
Jun-26 9.25	8.19	-	-	-	49.21	1.00	-	225
Jun-26 9.50	7.94	-	-	-	48.58	1.00	-	225
Jun-26 9.75	7.69	-	-	-	47.96	1.00	-	150
Jun-26 10.00	7.44	-	-	-	47.33	1.00	-	25
Jun-26 10.50	6.94	-	-	-	46.08	1.00	-	50
Jun-26 11.00	6.44	-	-	-	44.83	1.00	-	129
Jun-26 11.50	5.95	-	-	-	43.57	0.99	-	2,900
Jun-26 12.00	5.48	-	-	-	42.32	0.95	-	450
Jun-26 12.50	5.01	-	-	-	41.07	0.91	-	350
Jun-26 13.00	4.57	-	-	-	39.82	0.87	-	340
Jun-26 14.00	3.73	-	-	-	37.31	0.82	-	8,000
Jun-26 14.50	3.34	-	-	-	36.06	0.79	-	650
Jun-26 15.00	2.96	3.05	3.05	3.05	34.81	0.75	1	151
Jun-26 15.50	2.58	-	-	-	33.56	0.71	-	2
Jun-26 16.00	2.24	-	-	-	32.30	0.67	-	7,500
Jun-26 17.00	1.60	-	-	-	29.80	0.57	-	11
Jun-26 17.50	1.31	-	-	-	28.69	0.51	-	1
Jun-26 18.00	1.11	-	-	-	28.50	0.46	-	400
Jun-26 20.00	0.52	-	-	-	27.78	0.26	-	2,500
Sep-26 8.50	8.94	-	-	-	47.30	0.98	-	450
Sep-26 8.75	8.69	-	-	-	46.79	0.98	-	300
Sep-26 9.00	8.44	-	-	-	46.28	0.98	-	650
Sep-26 9.25	8.19	-	-	-	45.78	0.97	-	600
Sep-26 9.50	7.94	-	-	-	45.27	0.97	-	700
Sep-26 9.75	7.69	-	-	-	44.76	0.96	-	500
Sep-26 10.00	7.44	-	-	-	44.26	0.96	-	325
Sep-26 10.50	6.94	-	-	-	43.24	0.95	-	75
Sep-26 11.00	6.44	-	-	-	42.23	0.93	-	50
Sep-26 11.50	5.95	-	-	-	41.22	0.91	-	75
Sep-26 12.50	5.10	-	-	-	39.19	0.87	-	200
Sep-26 13.00	4.68	-	-	-	38.18	0.85	-	75
Sep-26 13.50	4.27	-	-	-	37.16	0.82	-	75
Sep-26 14.00	3.89	-	-	-	36.15	0.79	-	75
Sep-26 14.50	3.52	-	-	-	35.14	0.76	-	75
Sep-26 15.00	3.15	-	-	-	34.12	0.73	-	2
Sep-26 17.00	1.87	-	-	-	30.07	0.56	-	1,500
Sep-26 19.00	1.06	-	-	-	28.59	0.39	-	150
Sep-26 21.00	0.56	-	-	-	27.83	0.24	-	1
Dec-26 8.75	8.69	-	-	-	44.93	0.98	-	150
Dec-26 9.00	8.44	-	-	-	44.51	0.98	-	5,150
Dec-26 9.75	7.69	-	-	-	43.26	0.96	-	25
Dec-26 10.00	7.44	-	-	-	42.85	0.96	-	36
Dec-26 10.50	6.94	-	-	-	42.02	0.94	-	4
Dec-26 11.00	6.44	-	-	-	41.18	0.93	-	50
Dec-26 11.50	5.97	-	-	-	40.35	0.91	-	1
Dec-26 12.00	5.54	-	-	-	39.52	0.89	-	175
Dec-26 12.50	5.14	-	-	-	38.69	0.86	-	26
Dec-26 13.00	4.73	-	-	-	37.86	0.84	-	25
Dec-26 16.00	2.64	-	-	-	32.87	0.64	-	4,000
Dec-26 16.50	2.34	-	-	-	32.04	0.60	-	50
Dec-26 17.50	1.81	-	-	-	30.45	0.52	-	500
Mar-27 10.00	7.44	-	-	-	40.93	0.95	-	25
Mar-27 11.50	6.00	-	-	-	38.72	0.90	-	150
Mar-27 12.00	5.59	-	-	-	37.98	0.88	-	25
Mar-27 13.00	4.80	-	-	-	36.51	0.83	-	1
Mar-27 16.00	2.78	-	-	-	32.09	0.63	-	1,000
Mar-27 16.50	2.49	-	-	-	31.36	0.60	-	250
Jun-27 8.25	9.19	-	-	-	43.00	0.99	-	16
Jun-27 8.50	8.94	-	-	-	42.66	0.99	-	100
Jun-27 9.00	8.44	-	-	-	41.98	0.98	-	25
Jun-27 11.50	6.01	-	-	-	38.59	0.90	-	25
Jun-27 12.00	5.60	-	-	-	37.91	0.87	-	150
Jun-27 12.50	5.21	-	-	-	37.23	0.85	-	25
Jun-27 13.00	4.84	-	-	-	36.55	0.82	-	1
Jun-27 15.00	3.48	-	-	-	33.84	0.70	-	5
Jun-27 17.00	2.35	-	-	-	31.12	0.57	-	6,000
Sep-27 11.50	6.07	-	-	-	38.38	0.88	-	150
Sep-27 12.00	5.66	-	-	-	37.72	0.86	-	150
Dec-27 6.75	10.69	-	-	-	44.80	1.00	-	300
Dec-27 7.00	10.44	-	-	-	44.47	1.00	-	150
Dec-27 7.25	10.19	-	-	-	44.14	1.00	-	150
Dec-27 7.50	9.94	-	-	-	43.81	1.00	-	150
Dec-27 7.75	9.69	-	-	-	43.48	0.99	-	150
Dec-27 10.00	7.44	-	-	-	40.51	0.95	-	7,543
Dec-27 11.00	6.48	-	-	-	39.19	0.91	-	150
Dec-27 11.50	6.08	-	-	-	38.53	0.88	-	26
Dec-27 13.50	4.62	-	-	-	35.89	0.78	-	150
Dec-27 15.00	3.68	-	-	-	33.91	0.69	-	75
Dec-27 16.00	3.11	-	-	-	32.59	0.63	-	6,000
Dec-27 20.00	1.50	-	-	-	29.52	0.40	-	1
Dec-29 15.00	4.39	-	-	-	35.93	0.68	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 14.00	-	-	-	-	60.94	-	10	-
Oct-25 w5 14.50	-	-	-	-	58.75	-	20	-
Oct-25 w5 15.00	-	-	-	-	56.56	-	10	-
Oct-25 w5 16.00	-	-	-	-	52.18	-	10	-
Oct-25 w5 16.50	-	-	-	-	49.99	-	45	-
Oct-25 w5 17.00	-	0.03	0.03	0.03	47.80	-	22	-
Oct-25 w5 17.50	0.07	-	-	-	45.82	-1.00	40	-
Oct-25 w5 18.00	0.57	0.41	0.41	0.41	45.21	-1.00	20	-
Nov-25 w1 14.00	-	-	-	-	46.32	-	-	10
Nov-25 w1 15.50	0.01	-	-	-	39.86	-0.03	-	10
Nov-25 w2 16.00	0.11	-	-	-	36.98	-0.17	-	31
Nov-25 11.50	-	-	-	-	51.27	-	-	10
Nov-25 12.00	-	-	-	-	49.15	-	-	1
Nov-25 12.50	-	-	-	-	47.03	-	-	2
Nov-25 13.00	-	-	-	-	44.90	-	-	11
Nov-25 13.50	0.01	-	-	-	42.78	-0.01	-	16
Nov-25 14.00	0.01	-	-	-	40.66	-0.02	-	1,424
Nov-25 14.50	0.02	-	-	-	38.54	-0.03	-	20,421
Nov-25 15.00	0.04	-	-	-	36.41	-0.06	-	1,488
Nov-25 15.50	0.07	-	-	-	34.29	-0.10	-	1,120
Nov-25 16.00	0.13	0.11	0.11	0.11	32.17	-0.18	1	17,455
Nov-25 16.50	0.23	-	-	-	30.05	-0.29	-	4,953
Nov-25 17.00	0.40	0.39	0.39	0.39	27.93	-0.44	5	215
Nov-25 17.50	0.64	-	-	-	26.06	-0.62	-	2
Dec-25 3.20	-	-	-	-	78.30	-	-	10
Dec-25 4.20	-	-	-	-	74.55	-	-	100
Dec-25 4.30	-	-	-	-	74.18	-	-	100
Dec-25 4.40	-	-	-	-	73.81	-	-	200
Dec-25 4.50	-	-	-	-	73.43	-	-	200
Dec-25 4.60	-	-	-	-	73.06	-	-	200
Dec-25 4.70	-	-	-	-	72.68	-	-	200
Dec-25 4.80	-	-	-	-	72.31	-	-	100
Dec-25 4.90	-	-	-	-	71.93	-	-	200
Dec-25 5.00	-	-	-	-	71.56	-	-	1,500
Dec-25 5.25	-	-	-	-	70.62	-	-	100
Dec-25 5.50	-	-	-	-	69.68	-	-	110
Dec-25 6.00	-	-	-	-	67.81	-	-	42
Dec-25 6.25	-	-	-	-	66.87	-	-	2,953
Dec-25 6.50	-	-	-	-	65.94	-	-	10
Dec-25 6.75	-	-	-	-	65.00	-	-	10
Dec-25 7.00	-	-	-	-	64.06	-	-	51,810
Dec-25 7.25	-	-	-	-	63.13	-	-	150
Dec-25 7.50	-	-	-	-	62.19	-	-	2,614
Dec-25 7.75	-	-	-	-	61.25	-	-	10
Dec-25 8.00	-	-	-	-	60.32	-	-	48,014
Dec-25 8.25	-	-	-	-	59.38	-	-	324
Dec-25 8.50	-	-	-	-	58.44	-	-	61
Dec-25 8.75	-	-	-	-	57.50	-	-	542
Dec-25 9.00	-	-	-	-	56.57	-	-	55
Dec-25 9.25	-	-	-	-	55.63	-	-	133
Dec-25 9.50	-	-	-	-	54.69	-	-	667
Dec-25 9.75	-	-	-	-	53.76	-	-	152
Dec-25 10.00	-	-	-	-	52.82	-	-	52,715
Dec-25 10.50	-	-	-	-	50.95	-	-	260
Dec-25 11.00	0.01	-	-	-	49.07	-0.01	-	11,491
Dec-25 11.50	0.01	-	-	-	47.20	-0.01	-	37
Dec-25 12.00	0.01	-	-	-	45.33	-0.01	-	60,750
Dec-25 12.50	0.02	-	-	-	43.45	-0.02	-	320,000
Dec-25 13.00	0.03	-	-	-	41.58	-0.03	-	969
Dec-25 13.50	0.05	-	-	-	39.71	-0.04	-	16,325
Dec-25 14.00	0.07	-	-	-	37.83	-0.06	-	12,726
Dec-25 14.50	0.10	-	-	-	35.96	-0.09	-	664
Dec-25 15.00	0.15	0.17	0.17	0.17	34.08	-0.13	5	5,029
Dec-25 15.50	0.21	-	-	-	32.21	-0.18	-	310
Dec-25 16.00	0.30	-	-	-	30.34	-0.25	3,000	10,500
Dec-25 16.50	0.42	-	-	-	28.46	-0.34	-	9
Dec-25 17.00	0.59	0.59	0.59	0.58	26.59	-0.45	10	1,259
Dec-25 17.50	0.82	-	-	-	24.94	-0.57	-	4
Dec-25 18.00	1.15	-	-	-	24.80	-0.69	-	2
Jan-26 17.00	0.72	0.72	0.72	0.70	25.58	-0.44	20	-
Mar-26 6.00	-	-	-	-	57.86	-	-	4
Mar-26 7.00	-	-	-	-	55.11	-	-	2
Mar-26 7.25	0.01	-	-	-	54.42	-	-	66,000
Mar-26 7.50	0.01	-	-	-	53.73	-	-	75,015
Mar-26 8.00	0.01	-	-	-	52.36	-0.01	-	8,024
Mar-26 8.25	0.01	-	-	-	51.67	-0.01	-	103,000
Mar-26 8.50	0.02	-	-	-	50.98	-0.01	-	29,103
Mar-26 8.75	0.02	-	-	-	50.29	-0.01	-	5
Mar-26 9.00	0.02	-	-	-	49.60	-0.01	-	237
Mar-26 9.25	0.03	-	-	-	48.91	-0.01	-	27
Mar-26 9.50	0.03	-	-	-	48.23	-0.02	-	225
Mar-26 9.75	0.04	-	-	-	47.54	-0.02	-	125
Mar-26 10.00	0.05	-	-	-	46.85	-0.02	-	210
Mar-26 10.50	0.06	-	-	-	45.47	-0.03	-	308
Mar-26 11.00	0.08	-	-	-	44.10	-0.04	-	6
Mar-26 11.50	0.10	-	-	-	42.72	-0.05	-	150
Mar-26 12.00	0.13	-	-	-	41.34	-0.06	-	4,010
Mar-26 12.50	0.17	-	-	-	39.97	-0.08	-	777
Mar-26 13.00	0.21	-	-	-	38.59	-0.10	-	768
Mar-26 13.50	0.27	-	-	-	37.21	-0.12	-	3,185
Mar-26 14.00	0.33	-	-	-	35.84	-0.15	-	745
Mar-26 15.00	0.49	-	-	-	33.08	-0.22	-	41
Mar-26 15.50	0.60	-	-	-	31.71	-0.26	-	10,031
Mar-26 16.00	0.73	-	-	-	30.33	-0.31	-	2
Jun-26 5.25	0.01	-	-	-	56.54	-	-	1
Jun-26 7.00	0.03	-	-	-	52.15	-0.01	-	23,800
Jun-26 7.25	0.03	-	-	-	51.53	-0.01	-	155
Jun-26 7.50	0.04	-	-	-	50.90	-0.01	-	14,802
Jun-26 7.75	0.05	-	-	-	50.28	-0.02	-	3,050
Jun-26 8.00	0.05	-	-	-	49.65	-0.02	-	4,593
Jun-26 8.50	0.07	-	-	-	48.40	-0.02	-	25
Jun-26 8.75	0.08	-	-	-	47.77	-0.03	-	175
Jun-26 9.00	0.09	-	-	-	47.15	-0.03	-	2,750
Jun-26 9.25	0.10	-	-	-	46.52	-0.04	-	275
Jun-26 9.50	0.12	-	-	-	45.89	-0.04	-	585
Jun-26 9.75	0.13	-	-	-	45.27	-0.05	-	1,159
Jun-26 10.00	0.14	-	-	-	44.64	-0.05	-	5,764
Jun-26 10.50	0.18	-	-	-	43.39	-0.06	-	3,735
Jun-26 11.00	0.22	-	-	-	42.14	-0.08	-	993
Jun-26 11.50	0.27	-	-	-	40.88	-0.09	-	2,752
Jun-26 12.00	0.33	-	-	-	39.63	-0.11	-	550
Jun-26 12.50	0.39	-	-	-	38.38	-0.13	-	810
Jun-26 13.00	0.46	-	-	-	37.13	-0.15	-	569
Jun-26 13.50	0.55	-	-	-	35.88	-0.18	-	420
Jun-26 14.00	0.64	-	-	-	34.62	-0.21	-	26
Jun-26 15.00	0.87	-	-	-	32.12	-0.28	-	3,145
Jun-26 15.50	1.00	-	-	-	30.87	-0.33	-	2
Jun-26 16.00	1.17	-	-	-	29.61	-0.37	-	10
Jun-26 16.50	1.34	-	-	-	28.36	-0.42	-	200
Jun-26 17.00	1.55	-	-	-	27.11	-0.48	-	4
Sep-26 6.75	0.04	-	-	-	48.33	-0.01	-	1
Sep-26 8.25	0.09	-	-	-	45.29	-0.03	-	5
Sep-26 9.00	0.14	-	-	-	43.77	-0.04	-	674
Sep-26 9.25	0.15	-	-	-	43.27	-0.05	-	368
Sep-26 9.50	0.17	-	-	-	42.76	-0.05	-	25
Sep-26 9.75	0.19	-	-	-	42.25	-0.06	-	200
Sep-26 10.00	0.22	-	-	-	41.75	-0.06	-	40,150
Sep-26 10.50	0.26	-	-	-	40.73	-0.08	-	300
Sep-26 11.00	0.31	-	-	-	39.72	-0.09	-	300
Sep-26 12.50	0.52	-	-	-	36.68	-0.15	-	52
Sep-26 13.00	0.62	-	-	-	35.67	-0.17	-	60
Sep-26 14.00	0.82	-	-	-	33.64	-0.23	-	5
Sep-26 15.00	1.08	-	-	-	31.61	-0.29	-	20
Sep-26 16.00	1.41	-	-	-	29.59	-0.37	-	10
Sep-26 17.00	1.80	-	-	-	27.56	-0.46	-	1,650
Sep-26 17.50	2.04	-	-	-	26.66	-0.51	-	150
Sep-26 18.00	2.33	-	-	-	26.46	-0.56	-	150
Dec-26 5.75	0.03	-	-	-	46.62	-0.01	-	150
Dec-26 6.00	0.03	-	-	-	46.20	-0.01	-	10,150
Dec-26 6.25	0.04	-	-	-	45.78	-0.01	-	150
Dec-26 6.50	0.05	-	-	-	45.37	-0.01	-	13,250
Dec-26 6.75	0.06	-	-	-	44.95	-0.02	-	450
Dec-26 7.00	0.06	-	-	-	44.54	-0.02	-	300
Dec-26 7.25	0.07	-	-	-	44.12	-0.02	-	600
Dec-26 7.50	0.09	-	-	-	43.71	-0.03	-	450
Dec-26 7.75	0.10	-	-	-	43.29	-0.03	-	451
Dec-26 8.00	0.12	-	-	-	42.87	-0.03	-	18,450
Dec-26 8.25	0.13	-	-	-	42.46	-0.04	-	15
Dec-26 8.50	0.15	-	-	-	42.04	-0.04	-	25,000
Dec-26 8.75	0.17	-	-	-	41.63	-0.05	-	311
Dec-26 9.00	0.19	-	-	-	41.21	-0.05	-	5,933
Dec-26 9.25	0.21	-	-	-	40.79	-0.06	-	75
Dec-26 9.50	0.24	-	-	-	40.38	-0.06	-	75
Dec-26 9.75	0.26	-	-	-	39.96	-0.07	-	200
Dec-26 10.00	0.29	-	-	-	39.55	-0.08	-	226
Dec-26 10.50	0.35	-	-	-	38.72	-0.09	-	300
Dec-26 11.00	0.42	-	-	-	37.88	-0.11	-	368
Dec-26 12.50	0.69	-	-	-	35.39	-0.17	-	50
Dec-26 13.00	0.79	-	-	-	34.56	-0.20	-	12,700
Dec-26 14.00	1.06	-	-	-	32.89	-0.25	-	150
Dec-26 15.00	1.35	-	-	-	31.23	-0.32	-	30
Mar-27 8.50	0.18	-	-	-	40.00	-0.05	-	25
Mar-27 8.75	0.21	-	-	-	39.64	-0.05	-	25
Mar-27 9.00	0.23	-	-	-	39.27	-0.06	-	25
Mar-27 9.25	0.25	-	-	-	38.90	-0.06	-	25
Mar-27 9.50	0.28	-	-	-	38.53	-0.07	-	30
Mar-27 9.75	0.30	-	-	-	38.16	-0.08	-	25
Mar-27 10.50	0.41	-	-	-	37.06	-0.10	-	175
Mar-27 11.00	0.49	-	-	-	36.32	-0.12	-	175
Mar-27 16.50	2.07	-	-	-	28.23	-0.43	-	350
Jun-27 4.30	0.01	-	-	-	44.61	-	-	1
Jun-27 4.50	0.02	-	-	-	44.34	-	-	1
Jun-27 4.90	0.03	-	-	-	43.80	-0.01	-	150
Jun-27 5.00	0.03	-	-	-	43.66	-0.01	-	300
Jun-27 5.25	0.03	-	-	-	43.32	-0.01	-	298
Jun-27 7.00	0.12	-	-	-	40.94	-0.03	-	2
Jun-27 8.00	0.20	-	-	-	39.59	-0.05	-	1
Jun-27 8.25	0.22	-	-	-	39.25	-0.05	-	7
Jun-27 9.00	0.30	-	-	-	38.23	-0.07	-	7,000
Jun-27 9.75	0.41	-	-	-	37.21	-0.09	-	175
Jun-27 10.00	0.45	-	-	-	36.87	-0.10	-	10,000
Jun-27 11.00	0.62	-	-	-	35.52	-0.14	-	75
Jun-27 12.50	0.94	-	-	-	33.48	-0.20	-	197
Jun-27 13.00	1.09	-	-	-	32.80	-0.23	-	956
Jun-27 13.50	1.24	-	-	-	32.12	-0.25	-	150
Jun-27 14.00	1.38	-	-	-	31.44	-0.28	-	3
Jun-27 14.50	1.56	-	-	-	30.76	-0.31	-	400
Jun-27 15.00	1.74	-	-	-	30.09	-0.34	-	400
Jun-27 16.50	2.37	2.41	2.41	2.41	28.05	-0.44	150	150
Jun-27 17.00	2.60	2.67	2.67	2.67	27.37	-0.48	150	150
Jun-27 17.50	2.85	2.93	2.93	2.93	26.75	-0.52	150	150
Sep-27 16.00	2.27	-	-	-	28.60	-0.40	-	304
Sep-27 17.00	2.73	-	-	-	27.28	-0.47	-	149
Sep-27 17.50	2.97	3.07	3.07	3.07	26.68	-0.51	150	150
Dec-27 4.40	0.03	-	-	-	43.50	-0.01	-	1
Dec-27 4.90	0.06	-	-	-	42.84	-0.01	-	150
Dec-27 5.00	0.06	-	-	-	42.70	-0.01	-	150
Dec-27 6.50	0.15	-	-	-	40.73	-0.03	-	10
Dec-27 7.00	0.20	-	-	-	40.07	-0.04	-	190
Dec-27 7.25	0.23	-	-	-	39.74	-0.05	-	150
Dec-27 7.75	0.28	-	-	-	39.08	-0.06	-	1
Dec-27 8.25	0.33	-	-	-	38.42	-0.07	-	150
Dec-27 8.50	0.38	-	-	-	38.09	-0.08	-	6,150
Dec-27 8.75	0.42	-	-	-	37.76	-0.08	-	1
Dec-27 9.00	0.46	-	-	-	37.43	-0.09	-	7,650
Dec-27 9.25	0.49	-	-	-	37.10	-0.10	-	150
Dec-27 9.50	0.53	-	-	-	36.77	-0.10	-	250
Dec-27 9.75	0.57	-	-	-	36.44	-0.11	-	150
Dec-27 10.00	0.62	-	-	-	36.11	-0.12	-	400
Dec-27 10.50	0.73	-	-	-	35.45	-0.14	-	300
Dec-27 11.00	0.84	-	-	-	34.79	-0.16	-	304
Dec-27 12.00	1.07	-	-	-	33.47	-0.20	-	3,300
Dec-27 12.50	1.22	-	-	-	32.81	-0.22	-	300
Dec-27 13.00	1.36	-	-	-	32.15	-0.24	-	300
Dec-27 13.50	1.51	-	-	-	31.49	-0.27	-	150
Dec-27 14.00	1.68	-	-	-	30.83	-0.30	-	150
Dec-27 16.00	2.47	-	-	-	28.19	-0.41	-	1
Dec-27 16.50	2.69	-	-	-	27.53	-0.44	-	24
Dec-27 17.50	3.17	3.29	3.29	3.29	26.27	-0.51	150	150
Dec-28 15.00	2.53	-	-	-	28.66	-0.36	-	75
Dec-28 16.00	3.01	-	-	-	27.69	-0.41	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	5.13	-	-	-	50.93	1.00	-	10
Nov-25 13.00	4.13	-	-	-	46.68	0.99	-	10
Nov-25 14.50	2.66	-	-	-	40.32	0.96	-	20
Nov-25 15.00	2.18	-	-	-	38.19	0.93	-	46
Nov-25 16.00	1.29	-	-	-	33.95	0.81	-	40
Nov-25 16.50	0.89	-	-	-	31.83	0.70	-	25
Nov-25 16.50	0.89	-	-	-	31.83	0.70	-	10
Nov-25 17.00	0.56	-	-	-	29.71	0.56	-	45
Nov-25 17.50	0.30	-	-	-	27.84	0.39	-	10
Dec-25 11.50	5.66	-	-	-	49.94	0.99	-	20
Dec-25 13.00	4.19	-	-	-	44.32	0.96	-	1,120
Dec-25 13.50	3.72	-	-	-	42.45	0.94	-	10
Dec-25 14.00	3.24	-	-	-	40.57	0.92	-	50,010
Dec-25 15.00	2.34	-	-	-	36.82	0.85	-	15
Dec-25 15.50	1.91	-	-	-	34.95	0.80	-	10
Dec-25 16.00	1.51	-	-	-	33.08	0.74	-	1
Dec-25 16.50	1.14	-	-	-	31.20	0.65	-	31
Dec-25 17.00	0.82	-	-	-	29.33	0.55	-	206
Dec-25 17.00	0.82	-	-	-	29.33	0.55	-	180
Dec-25 17.50	0.55	-	-	-	27.68	0.44	-	20
Dec-25 18.00	0.37	-	-	-	27.54	0.34	-	10
Dec-25 18.50	0.24	-	-	-	27.39	0.24	-	10
Mar-26 18.00	0.88	0.89	0.89	0.89	28.11	0.43	100	100
Sep-26 10.00	7.06	-	-	-	44.26	0.91	-	1
Sep-26 12.00	5.36	-	-	-	40.20	0.85	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.50	0.02	-	-	-	38.54	-0.03	-	40
Nov-25 15.00	0.04	-	-	-	36.41	-0.06	-	40
Nov-25 15.50	0.07	-	-	-	34.29	-0.11	-	10
Nov-25 16.00	0.13	-	-	-	32.17	-0.18	-	55
Nov-25 17.00	0.39	-	-	-	27.93	-0.44	-	35
Dec-25 10.00	-	-	-	-	52.82	-	-	200
Dec-25 10.50	-	-	-	-	50.95	-	-	3
Dec-25 11.00	0.01	-	-	-	49.07	-0.01	-	20
Dec-25 12.00	0.01	-	-	-	45.33	-0.01	-	3
Dec-25 13.00	0.03	-	-	-	41.58	-0.03	-	10
Dec-25 13.50	0.05	-	-	-	39.71	-0.04	-	10
Dec-25 14.50	0.10	-	-	-	35.96	-0.09	-	2
Dec-25 15.00	0.15	-	-	-	34.08	-0.13	-	25
Dec-25 15.50	0.21	-	-	-	32.21	-0.18	-	20
Dec-25 16.00	0.30	-	-	-	30.34	-0.25	-	30
Dec-25 16.50	0.42	-	-	-	28.46	-0.33	-	25
Dec-25 17.00	0.59	-	-	-	26.59	-0.44	-	30
Mar-26 12.00	0.13	-	-	-	41.34	-0.06	-	5
Mar-26 12.50	0.17	-	-	-	39.97	-0.08	-	2
Jun-26 12.00	0.32	-	-	-	39.63	-0.11	-	20
Sep-26 9.50	0.17	-	-	-	42.76	-0.05	-	600
Sep-26 15.00	1.07	-	-	-	31.61	-0.29	-	1
Dec-26 10.00	0.29	-	-	-	39.55	-0.08	-	40

	Previous Close	9.04		31/10/25
	CAIXABANK Close	9.16		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.00	1.16	-	-	-	33.08	1.00	-	100
Nov-25 8.25	0.92	-	-	-	32.09	0.99	-	5
Nov-25 8.50	0.67	0.51	0.61	0.51	31.11	0.94	25	29
Nov-25 8.75	0.46	0.38	0.38	0.37	30.13	0.80	30	15
Nov-25 9.00	0.28	0.20	0.20	0.20	29.15	0.60	6	79
Nov-25 9.25	0.16	0.07	0.07	0.07	28.46	0.39	1	9
Dec-25 5.50	3.66	-	-	-	38.81	1.00	-	27
Dec-25 6.00	3.16	-	-	-	37.12	1.00	-	17
Dec-25 6.25	2.91	-	-	-	36.27	1.00	-	5
Dec-25 6.50	2.66	-	-	-	35.43	1.00	-	4,005
Dec-25 6.75	2.41	-	-	-	34.58	1.00	-	20
Dec-25 7.00	2.16	-	-	-	33.74	1.00	-	17
Dec-25 7.25	1.91	-	-	-	32.89	1.00	-	37
Dec-25 7.50	1.66	-	-	-	32.04	1.00	-	485
Dec-25 8.00	1.17	-	-	-	30.35	0.98	-	8
Dec-25 8.25	0.93	-	-	-	29.51	0.92	-	5
Dec-25 8.75	0.53	-	-	-	27.81	0.67	-	1
Dec-25 9.00	0.38	-	-	-	26.97	0.54	-	20
Dec-25 9.25	0.26	-	-	-	26.35	0.42	-	1
Dec-25 9.50	0.17	-	-	-	26.16	0.32	-	223
Mar-26 6.75	2.41	-	-	-	32.57	1.00	-	5
Mar-26 7.00	2.16	-	-	-	31.85	1.00	-	1
Mar-26 8.75	0.77	-	-	-	26.82	0.62	-	20
Mar-26 9.00	0.62	-	-	-	26.11	0.55	-	1,223
Jun-26 7.50	1.75	-	-	-	29.69	0.84	-	1
Jun-26 8.25	1.18	-	-	-	27.78	0.72	-	1
Sep-26 7.00	2.23	-	-	-	31.42	0.87	-	1
Sep-26 9.00	0.85	-	-	-	26.69	0.55	-	1
Dec-26 6.50	2.68	-	-	-	32.68	0.91	-	1
Dec-26 7.00	2.26	-	-	-	31.57	0.85	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.50	0.07	-	-	-	29.17	-0.19	-	5
Nov-25 8.75	0.13	-	-	-	28.19	-0.31	-	6
Nov-25 9.00	0.22	0.28	0.28	0.28	27.21	-0.47	1	5
Dec-25 3.30	-	-	-	-	44.93	-	-	450
Dec-25 3.50	-	-	-	-	44.26	-	-	3
Dec-25 4.50	-	-	-	-	40.87	-	-	30
Dec-25 5.00	-	-	-	-	39.18	-	-	3
Dec-25 5.50	-	-	-	-	37.49	-	-	3
Dec-25 6.00	-	-	-	-	35.80	-	-	6
Dec-25 6.25	-	-	-	-	34.95	-	-	75
Dec-25 6.50	-	-	-	-	34.11	-	-	4,165
Dec-25 6.75	-	-	-	-	33.26	-0.01	-	76
Dec-25 7.00	0.01	-	-	-	32.42	-0.01	-	3
Dec-25 7.25	0.01	-	-	-	31.57	-0.03	-	269
Dec-25 7.50	0.02	-	-	-	30.72	-0.04	-	20
Dec-25 7.75	0.03	-	-	-	29.88	-0.07	-	20
Dec-25 8.00	0.06	-	-	-	29.03	-0.12	-	12
Dec-25 8.50	0.15	-	-	-	27.34	-0.26	-	1
Dec-25 8.75	0.22	-	-	-	26.49	-0.35	-	8
Mar-26 4.30	-	-	-	-	39.07	-	-	99,564
Mar-26 4.50	-	-	-	-	38.50	-	-	23,000
Mar-26 5.25	-	-	-	-	36.34	-0.01	-	1
Mar-26 5.50	0.01	-	-	-	35.63	-0.01	-	10
Mar-26 7.25	0.09	-	-	-	30.60	-0.10	-	1
Mar-26 8.25	0.27	-	-	-	27.72	-0.26	-	101
Mar-26 8.50	0.34	-	-	-	27.00	-0.32	-	149
Mar-26 8.75	0.43	-	-	-	26.28	-0.38	-	40
Mar-26 9.00	0.53	-	-	-	25.57	-0.45	-	10
Mar-26 9.75	0.98	-	-	-	24.61	-0.66	-	10
Mar-26 10.00	1.16	-	-	-	24.40	-0.73	-	8
Mar-26 10.50	1.56	-	-	-	23.98	-0.84	-	29
Jun-26 3.20	-	-	-	-	39.83	-	-	25
Jun-26 3.40	-	-	-	-	39.32	-	-	25
Jun-26 4.90	0.01	-	-	-	35.50	-0.01	-	27
Jun-26 5.50	0.03	-	-	-	33.98	-0.03	-	42,005
Jun-26 6.00	0.06	-	-	-	32.70	-0.05	-	20,000
Jun-26 7.00	0.17	-	-	-	30.16	-0.14	-	2
Jun-26 8.25	0.47	-	-	-	26.97	-0.34	-	102
Jun-26 8.50	0.57	-	-	-	26.34	-0.39	-	221
Sep-26 5.50	0.06	-	-	-	33.13	-0.05	-	102,800
Sep-26 7.75	0.42	-	-	-	27.81	-0.26	-	1
Sep-26 8.00	0.49	-	-	-	27.22	-0.30	-	20
Dec-26 5.25	0.06	-	-	-	31.73	-0.04	-	75
Dec-27 3.50	0.02	-	-	-	31.57	-0.01	-	1
Dec-27 4.20	0.06	-	-	-	30.22	-0.03	-	1
Dec-27 5.50	0.19	-	-	-	27.71	-0.10	-	160
Dec-27 5.75	0.22	-	-	-	27.23	-0.12	-	1
Dec-27 6.00	0.26	-	-	-	26.75	-0.14	-	150
Dec-27 8.00	0.82	-	-	-	22.89	-0.36	-	150
Dec-27 8.25	0.91	-	-	-	22.41	-0.39	-	225
Dec-28 4.50	0.17	-	-	-	29.32	-0.07	-	15,000
Dec-28 8.75	1.50	-	-	-	23.14	-0.47	-	450
Dec-29 5.00	0.38	-	-	-	28.66	-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	0.93	-	-	-	27.15	0.61	-	25
Jun-26 8.75	0.79	-	-	-	26.51	0.56	-	100

	Previous Close	27.34		31/10/25
	CELLNEX Close	27.03		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 28.00	0.32	-	-	-	26.60	0.30	-	3
Nov-25 29.00	0.12	-	-	-	26.44	0.14	-	23
Nov-25 30.00	0.04	-	-	-	26.28	0.05	-	7
Nov-25 31.00	0.01	-	-	-	26.12	0.02	-	12
Nov-25 32.00	-	-	-	-	25.96	-	-	438
Nov-25 33.00	-	-	-	-	25.80	-	-	741
Nov-25 37.00	-	-	-	-	25.16	-	-	1
Dec-25 20.00	7.05	-	-	-	30.61	1.00	-	1
Dec-25 30.00	0.17	-	-	-	25.07	0.14	-	34
Dec-25 31.00	0.08	-	-	-	24.89	0.07	-	2
Dec-25 32.00	0.03	-	-	-	24.72	0.04	-	99
Dec-25 33.00	0.01	-	-	-	24.55	0.01	-	340
Dec-25 34.00	-	-	-	-	24.38	0.01	-	50
Dec-25 35.00	-	-	-	-	24.20	-	-	25
Dec-25 36.00	-	-	-	-	24.03	-	-	25
Dec-25 37.00	-	-	-	-	23.86	-	-	10
Dec-25 40.00	-	-	-	-	23.34	-	-	60
Dec-25 41.00	-	-	-	-	23.17	-	-	25
Dec-25 42.00	-	-	-	-	23.00	-	-	1,000
Dec-25 45.00	-	-	-	-	22.48	-	-	1,850
Dec-25 49.00	-	-	-	-	21.79	-	-	10
Jan-26 30.00	0.33	-	-	-	24.60	0.20	-	26
Mar-26 22.00	5.41	-	-	-	29.30	0.90	-	6
Mar-26 29.00	1.00	-	-	-	25.23	0.37	-	1
Mar-26 30.00	0.71	-	-	-	25.02	0.29	-	5
Mar-26 31.00	0.49	-	-	-	24.81	0.22	-	1
Mar-26 33.00	0.22	-	-	-	24.39	0.11	-	2
Mar-26 34.00	0.14	-	-	-	24.18	0.08	-	25
Mar-26 35.00	0.08	-	-	-	23.97	0.05	-	25
Mar-26 36.00	0.05	-	-	-	23.76	0.03	-	27
Mar-26 37.00	0.03	-	-	-	23.55	0.02	-	1
Mar-26 42.00	-	-	-	-	22.50	-	-	3
Jun-26 27.00	2.40	-	-	-	26.87	0.56	-	8
Jun-26 32.00	0.73	-	-	-	25.81	0.25	-	100
Jun-26 33.00	0.55	-	-	-	25.60	0.20	-	7
Jun-26 34.00	0.41	-	-	-	25.39	0.16	-	2
Jun-26 36.00	0.22	-	-	-	24.97	0.09	-	25
Jun-26 46.00	-	-	-	-	22.87	-	-	25
Sep-26 27.00	2.82	-	-	-	27.48	0.56	-	10
Sep-26 32.00	1.09	-	-	-	26.36	0.29	-	50
Sep-26 33.00	0.86	-	-	-	26.13	0.25	-	25
Sep-26 34.00	0.70	-	-	-	25.91	0.21	-	25
Sep-26 35.00	0.54	-	-	-	25.69	0.17	-	25
Sep-26 36.00	0.43	-	-	-	25.47	0.14	-	25
Sep-26 37.00	0.33	-	-	-	25.25	0.12	-	25
Sep-26 38.00	0.25	-	-	-	25.02	0.09	-	25
Sep-26 39.00	0.19	-	-	-	24.80	0.07	-	25
Sep-26 40.00	0.14	-	-	-	24.58	0.06	-	25
Dec-26 28.00	2.80	-	-	-	28.55	0.52	-	75
Dec-26 29.00	2.39	-	-	-	28.30	0.47	-	50
Dec-26 30.00	2.05	2.17	2.17	2.17	28.06	0.42	15	140
Dec-26 31.00	1.72	-	-	-	27.81	0.38	-	100
Dec-26 32.00	1.46	1.55	1.55	1.55	27.56	0.33	20	165
Dec-26 33.00	1.22	-	-	-	27.32	0.29	-	100
Dec-26 34.00	1.00	-	-	-	27.07	0.25	-	160
Dec-26 35.00	0.84	-	-	-	26.82	0.22	-	120
Dec-26 36.00	0.67	-	-	-	26.58	0.19	-	85
Dec-26 37.00	0.55	-	-	-	26.33	0.16	-	50
Dec-26 38.00	0.44	-	-	-	26.08	0.13	-	25
Dec-26 39.00	0.35	-	-	-	25.84	0.11	-	25
Dec-26 40.00	0.28	-	-	-	25.59	0.09	-	25
Dec-26 42.00	0.17	-	-	-	25.10	0.06	-	25
Dec-26 44.00	0.10	-	-	-	24.60	0.04	-	25
Dec-26 45.00	0.07	-	-	-	24.36	0.03	-	25
Dec-26 46.00	0.06	-	-	-	24.11	0.02	-	25
Mar-27 27.00	3.68	-	-	-	29.86	0.57	-	25
Mar-27 30.00	2.48	-	-	-	29.00	0.45	-	275
Mar-27 31.00	2.15	-	-	-	28.71	0.41	-	25
Jun-27 28.00	3.56	-	-	-	29.89	0.54	-	100
Jun-27 29.00	3.14	-	-	-	29.61	0.50	-	100
Jun-27 30.00	2.79	-	-	-	29.33	0.46	-	125
Jun-27 31.00	2.46	-	-	-	29.04	0.43	-	150
Jun-27 32.00	2.14	-	-	-	28.76	0.39	-	100
Jun-27 33.00	1.87	-	-	-	28.48	0.35	-	100
Jun-27 34.00	1.64	-	-	-	28.19	0.32	-	125
Jun-27 35.00	1.40	-	-	-	27.91	0.29	-	100
Jun-27 36.00	1.21	-	-	-	27.63	0.26	-	125
Jun-27 37.00	1.04	-	-	-	27.34	0.23	-	125
Jun-27 38.00	0.88	-	-	-	27.06	0.20	-	75
Jun-27 39.00	0.74	-	-	-	26.77	0.18	-	75
Jun-27 40.00	0.63	-	-	-	26.49	0.16	-	50
Jun-27 41.00	0.52	-	-	-	26.21	0.14	-	50
Jun-27 42.00	0.43	-	-	-	25.92	0.12	-	50
Jun-27 43.00	0.36	-	-	-	25.64	0.10	-	50
Jun-27 44.00	0.29	-	-	-	25.36	0.09	-	50
Jun-27 45.00	0.23	-	-	-	25.07	0.07	-	50
Jun-27 46.00	0.19	-	-	-	24.79	0.06	-	50
Jun-27 49.00	0.09	-	-	-	23.94	0.03	-	50
Jun-27 50.00	0.07	-	-	-	23.65	0.03	-	411
Dec-27 30.00	3.33	-	-	-	29.96	0.49	-	100
Dec-27 31.00	3.00	-	-	-	29.70	0.45	-	75
Dec-27 32.00	2.68	-	-	-	29.44	0.42	-	51
Dec-27 33.00	2.39	-	-	-	29.18	0.39	-	50
Dec-27 34.00	2.15	-	-	-	28.92	0.36	-	99
Dec-27 35.00	1.91	-	-	-	28.67	0.33	-	25
Dec-27 38.00	1.32	-	-	-	27.89	0.25	-	520
Dec-27 40.00	0.99	-	-	-	27.37	0.21	-	48
Dec-29 40.00	2.38	-	-	-	29.13	0.34	-	560

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.35	-	-	-	29.23	-0.28	-	1
Nov-25 27.00	0.73	-	-	-	28.49	-0.48	-	1,046
Nov-25 28.00	1.34	-	-	-	28.31	-0.69	-	28
Nov-25 29.00	2.13	-	-	-	28.15	-0.84	-	16
Nov-25 30.00	3.04	-	-	-	27.99	-0.94	-	4
Nov-25 31.00	4.00	-	-	-	27.83	-0.98	-	2
Nov-25 33.00	5.98	-	-	-	27.51	-1.00	-	1
Dec-25 22.00	0.04	-	-	-	30.78	-0.03	-	610
Dec-25 23.00	0.09	-	-	-	30.06	-0.06	-	123
Dec-25 24.00	0.19	-	-	-	29.35	-0.12	-	5
Dec-25 25.00	0.37	-	-	-	28.63	-0.21	-	2,624
Dec-25 26.00	0.65	-	-	-	27.92	-0.33	-	81
Dec-25 27.00	1.05	1.00	1.00	1.00	27.20	-0.48	251	318
Dec-25 28.00	1.64	-	-	-	27.01	-0.62	-	97
Dec-25 29.00	2.35	-	-	-	26.84	-0.75	-	78
Dec-25 30.00	3.17	-	-	-	26.67	-0.85	-	5,567
Dec-25 31.00	4.07	-	-	-	26.49	-0.92	-	35
Dec-25 32.00	5.02	-	-	-	26.32	-0.96	-	10
Dec-25 33.00	6.00	-	-	-	26.15	-0.98	-	78
Dec-25 34.00	6.99	-	-	-	25.98	-0.99	-	14
Jan-26 23.00	0.19	-	-	-	29.60	-0.10	-	10
Jan-26 25.00	0.55	-	-	-	28.20	-0.25	-	1
Jan-26 29.00	2.53	-	-	-	26.41	-0.70	-	1
Mar-26 22.00	0.30	-	-	-	30.10	-0.11	-	725
Mar-26 23.00	0.44	-	-	-	29.37	-0.16	-	175
Mar-26 24.00	0.66	-	-	-	28.64	-0.22	-	25
Mar-26 27.00	1.69	1.64	1.64	1.64	26.46	-0.46	1	31
Mar-26 28.00	2.24	-	-	-	26.24	-0.55	-	66
Mar-26 29.00	2.88	-	-	-	26.03	-0.63	-	60
Mar-26 30.00	3.60	-	-	-	25.82	-0.72	-	40
Mar-26 31.00	4.37	-	-	-	25.61	-0.79	-	81
Mar-26 35.00	8.01	-	-	-	24.77	-0.97	-	1
Mar-26 36.00	8.99	-	-	-	24.56	-0.99	-	10
Jun-26 23.00	0.81	-	-	-	28.43	-0.21	-	135
Jun-26 24.00	1.07	-	-	-	27.76	-0.26	-	300
Jun-26 25.00	1.37	-	-	-	27.08	-0.32	-	50
Jun-26 27.00	2.21	-	-	-	25.72	-0.46	-	127
Jun-26 28.00	2.76	-	-	-	25.50	-0.53	-	1
Jun-26 30.00	4.06	-	-	-	25.08	-0.67	-	2
Jun-26 31.00	4.81	-	-	-	24.87	-0.73	-	82
Jun-26 32.00	5.59	-	-	-	24.66	-0.78	-	157
Jun-26 33.00	6.42	-	-	-	24.45	-0.83	-	1
Jun-26 34.00	7.29	-	-	-	24.24	-0.86	-	15
Jun-26 35.00	8.18	-	-	-	24.03	-0.90	-	1
Jun-26 36.00	9.10	-	-	-	23.82	-0.92	-	11
Sep-26 22.00	0.84	0.87	0.87	0.87	28.66	-0.19	10	10
Sep-26 23.00	1.07	-	-	-	28.03	-0.23	-	10
Sep-26 24.00	1.37	-	-	-	27.41	-0.28	-	225
Sep-26 25.00	1.70	-	-	-	26.78	-0.33	-	50
Sep-26 26.00	2.10	-	-	-	26.15	-0.39	-	27
Sep-26 27.00	2.55	-	-	-	25.52	-0.45	-	61
Sep-26 28.00	3.10	-	-	-	25.28	-0.52	-	25
Sep-26 29.00	3.71	-	-	-	25.06	-0.58	-	25
Dec-26 18.00	0.37	-	-	-	30.65	-0.08	-	2,000
Dec-26 23.00	1.37	-	-	-	27.69	-0.25	-	125
Dec-26 24.00	1.67	-	-	-	27.09	-0.30	-	475
Dec-26 25.00	2.05	-	-	-	26.50	-0.35	-	50
Dec-26 26.00	2.45	-	-	-	25.91	-0.40	-	75
Dec-26 27.00	2.93	-	-	-	25.32	-0.46	-	25
Dec-26 33.00	6.92	-	-	-	23.83	-0.76	-	25
Dec-26 34.00	7.73	-	-	-	23.58	-0.80	-	50
Dec-26 36.00	9.42	-	-	-	23.09	-0.86	-	25
Dec-26 38.00	11.21	-	-	-	22.59	-0.91	-	25
Dec-26 39.00	12.12	-	-	-	22.35	-0.93	-	50
Dec-26 40.00	13.06	-	-	-	22.10	-0.95	-	50
Mar-27 36.00	9.53	-	-	-	22.84	-0.84	-	25
Mar-27 37.00	10.40	-	-	-	22.55	-0.87	-	25
Mar-27 38.00	11.27	-	-	-	22.27	-0.89	-	25
Jun-27 24.00	2.18	-	-	-	26.74	-0.31	-	50
Jun-27 30.00	5.26	-	-	-	24.52	-0.59	-	25
Jun-27 31.00	5.89	-	-	-	24.23	-0.63	-	75
Jun-27 32.00	6.61	-	-	-	23.95	-0.67	-	50
Jun-27 33.00	7.33	-	-	-	23.67	-0.71	-	50
Jun-27 34.00	8.09	-	-	-	23.38	-0.75	-	100
Jun-27 35.00	8.89	-	-	-	23.10	-0.78	-	100
Jun-27 36.00	9.68	-	-	-	22.82	-0.81	-	125
Jun-27 37.00	10.54	-	-	-	22.53	-0.84	-	100
Jun-27 38.00	11.40	-	-	-	22.25	-0.87	-	100
Jun-27 39.00	12.28	-	-	-	21.96	-0.89	-	75
Jun-27 40.00	13.19	-	-	-	21.68	-0.91	-	100
Jun-27 41.00	14.10	-	-	-	21.40	-0.93	-	2
Sep-27 36.00	9.83	-	-	-	22.71	-0.79	-	25
Sep-27 37.00	10.65	-	-	-	22.41	-0.82	-	25
Dec-27 30.00	5.79	-	-	-	24.85	-0.56	-	75
Dec-27 31.00	6.41	-	-	-	24.59	-0.60	-	50
Dec-27 32.00	7.10	-	-	-	24.33	-0.64	-	25
Dec-27 33.00	7.81	-	-	-	24.07	-0.67	-	25
Dec-27 34.00	8.53	-	-	-	23.81	-0.71	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 34.00	-	-	-	-	25.64	-	-	192
Dec-25 31.00	0.08	-	-	-	24.89	0.08	-	25
Dec-25 32.00	0.03	-	-	-	24.72	0.04	-	438
Dec-25 33.00	0.01	-	-	-	24.55	0.02	-	438
Dec-25 34.00	-	-	-	-	24.38	0.01	-	901
Dec-25 35.00	-	-	-	-	24.20	-	-	25
Jan-26 32.00	0.10	-	-	-	24.23	0.08	-	1,350
Mar-26 34.00	0.14	-	-	-	24.18	0.08	-	25
Mar-26 35.00	0.09	-	-	-	23.97	0.05	-	25
Mar-26 36.00	0.05	-	-	-	23.76	0.03	-	25
Jun-26 33.00	0.52	-	-	-	25.60	0.19	-	25
Jun-26 34.00	0.38	-	-	-	25.39	0.15	-	25
Sep-26 32.00	1.08	-	-	-	26.36	0.29	-	25
Sep-26 33.00	0.87	-	-	-	26.13	0.25	-	25
Dec-26 29.00	2.32	-	-	-	28.30	0.45	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 27.00	0.73	-	-	-	28.49	-0.48	-	2
Mar-26 30.00	3.55	-	-	-	25.82	-0.70	-	46

	Previous Close	29.40		31/10/25
	CIE AUTOMOTIVE Close	29.10		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	3.13	-	-	-	15.66	1.00	-	1
Mar-26 29.00	1.03	-	-	-	14.76	0.53	-	10
Sep-26 28.00	2.22	-	-	-	16.79	0.62	-	1
Sep-26 29.00	1.68	-	-	-	16.48	0.53	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	0.01	-	-	-	15.41	-0.02	-	1
Jun-26 25.00	0.25	-	-	-	16.70	-0.12	-	10

	Previous Close	5.51		31/10/25
	COLONIAL Close	5.49		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	1.50	-	-	-	23.50	1.00	-	5
Dec-25 4.90	0.61	-	-	-	22.57	0.92	-	143
Dec-25 5.50	0.18	-	-	-	21.93	0.52	-	1
Dec-25 6.25	0.01	-	-	-	19.69	0.04	-	28
Dec-25 6.50	-	-	-	-	18.95	0.01	-	89
Jun-26 5.00	0.67	-	-	-	21.44	0.77	-	57
Jun-26 6.00	0.15	-	-	-	18.69	0.32	-	20
Sep-26 6.00	0.18	-	-	-	19.79	0.33	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 5.25	0.04	-	-	-	23.98	-0.21	-	2
Nov-25 5.50	0.13	-	-	-	23.66	-0.50	-	5
Nov-25 5.75	0.30	-	-	-	23.14	-0.79	-	6
Nov-25 6.00	0.52	-	-	-	22.63	-0.96	-	2
Dec-25 5.00	0.02	-	-	-	20.84	-0.10	-	20
Dec-25 5.25	0.07	-	-	-	20.58	-0.26	-	40
Dec-25 5.50	0.17	-	-	-	20.30	-0.49	-	36
Dec-25 5.75	0.32	-	-	-	19.55	-0.73	-	2
Mar-26 5.00	0.06	-	-	-	17.85	-0.17	-	30
Jun-26 4.90	0.12	-	-	-	15.68	-0.27	-	1
Jun-26 5.50	0.40	-	-	-	14.87	-0.63	-	2
Jun-26 5.75	0.57	-	-	-	13.83	-0.78	-	2
Sep-26 5.00	0.24	-	-	-	18.29	-0.36	-	2
Sep-26 5.50	0.49	-	-	-	17.78	-0.58	-	8

	Previous Close	17.72		31/10/25
	EBRO FOODS Close	17.68		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	0.79	-	-	-	11.78	0.84	-	1
Dec-25 18.00	0.18	-	-	-	11.22	0.36	-	5
Dec-25 18.50	0.06	-	-	-	11.21	0.15	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 17.00	0.01	-	-	-	10.41	-0.05	-	1
Dec-25 14.50	-	-	-	-	13.35	-	-	7
Dec-25 15.00	-	-	-	-	12.94	-	-	1
Dec-25 15.50	-	-	-	-	12.54	-	-	1
Dec-25 16.50	0.02	-	-	-	11.73	-0.05	-	2
Dec-25 17.00	0.06	-	-	-	11.32	-0.15	-	1
Dec-25 17.50	0.19	-	-	-	10.92	-0.37	-	3
Mar-26 16.50	0.10	-	-	-	11.84	-0.14	-	3
Mar-26 17.00	0.20	-	-	-	11.53	-0.25	-	1
Jun-26 16.00	0.12	-	-	-	11.83	-0.14	-	1

	Previous Close	14.10		31/10/25
	ENAGAS Close	13.77		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	0.82	-	-	-	20.37	0.89	-	1
Nov-25 13.50	0.40	-	-	-	18.04	0.69	-	13
Nov-25 14.00	0.13	-	-	-	16.55	0.35	-	13
Nov-25 14.50	0.02	-	-	-	16.01	0.10	-	10
Dec-25 10.00	3.79	-	-	-	34.43	1.00	-	5
Dec-25 11.00	2.79	-	-	-	29.97	0.99	-	4
Dec-25 12.00	1.81	-	-	-	25.51	0.96	-	2
Dec-25 12.50	1.34	-	-	-	23.29	0.91	-	6
Dec-25 13.00	0.89	-	-	-	21.06	0.82	-	45
Dec-25 13.50	0.50	-	-	-	18.83	0.65	-	436
Dec-25 14.00	0.22	-	-	-	17.38	0.41	-	1,450
Dec-25 14.50	0.08	-	-	-	16.80	0.19	-	95
Dec-25 15.00	0.02	-	-	-	16.21	0.06	-	45
Dec-25 15.50	-	-	-	-	15.63	0.01	-	8
Dec-25 16.00	-	-	-	-	15.05	-	-	5
Dec-25 16.50	-	-	-	-	14.47	-	-	5
Jan-26 14.00	0.24	-	-	-	16.96	0.40	-	3
Mar-26 10.00	3.79	-	-	-	27.33	1.00	-	1
Mar-26 11.00	2.79	-	-	-	24.32	0.99	-	6
Mar-26 11.50	2.30	-	-	-	22.82	0.97	-	1
Mar-26 12.50	1.36	-	-	-	19.82	0.87	-	6
Mar-26 13.50	0.58	-	-	-	16.82	0.59	-	2
Mar-26 14.00	0.32	0.38	0.38	0.38	15.78	0.40	8	481
Mar-26 14.50	0.17	-	-	-	15.25	0.24	-	200
Mar-26 15.00	0.08	-	-	-	14.73	0.13	-	8
Mar-26 15.50	0.03	-	-	-	14.21	0.06	-	387
Jun-26 10.00	3.79	3.90	3.91	3.90	25.05	1.00	200	200
Jun-26 10.50	3.29	-	-	-	23.96	0.99	-	1
Jun-26 13.00	1.08	-	-	-	18.51	0.67	-	10
Jun-26 13.50	0.76	-	-	-	17.42	0.54	-	1
Jun-26 14.00	0.52	-	-	-	16.63	0.43	-	11
Jun-26 14.50	0.34	-	-	-	16.18	0.32	-	36
Jun-26 15.00	0.21	-	-	-	15.73	0.22	-	30
Jun-26 15.50	0.12	-	-	-	15.29	0.15	-	11
Sep-26 14.00	0.54	-	-	-	16.98	0.43	-	2
Sep-26 14.50	0.36	0.43	0.43	0.43	16.54	0.33	36	12
Dec-26 13.50	0.82	-	-	-	17.76	0.53	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	26.19	-0.01	-	10
Nov-25 13.00	0.05	-	-	-	21.54	-0.12	-	5
Nov-25 13.50	0.14	-	-	-	19.21	-0.32	-	13
Nov-25 14.00	0.37	0.24	0.24	0.24	17.72	-0.64	1	10
Dec-25 10.00	-	-	-	-	30.00	-	-	29
Dec-25 10.50	-	-	-	-	27.77	-0.01	-	30
Dec-25 11.00	0.01	-	-	-	25.54	-0.02	-	68
Dec-25 11.50	0.02	-	-	-	23.31	-0.03	-	181
Dec-25 12.00	0.03	-	-	-	21.08	-0.07	-	550
Dec-25 12.50	0.08	-	-	-	18.86	-0.15	-	166
Dec-25 13.00	0.16	-	-	-	16.63	-0.30	-	193
Dec-25 13.50	0.34	0.32	0.32	0.32	14.40	-0.55	1	42
Dec-25 14.00	0.67	-	-	-	12.95	-0.82	-	1,523
Dec-25 14.50	1.11	-	-	-	12.37	-0.96	-	171
Dec-25 15.00	1.60	-	-	-	11.78	-1.00	-	1
Dec-25 15.50	2.10	-	-	-	11.20	-1.00	-	1
Dec-25 16.50	3.10	-	-	-	10.04	-1.00	-	150
Jan-26 14.00	0.66	-	-	-	10.76	-0.81	-	3
Mar-26 11.00	0.05	-	-	-	21.58	-0.06	-	1
Mar-26 11.50	0.08	-	-	-	20.08	-0.09	-	10
Mar-26 12.00	0.12	-	-	-	18.58	-0.15	-	9
Mar-26 12.50	0.20	0.20	0.20	0.20	17.08	-0.23	3	9
Mar-26 13.00	0.31	-	-	-	15.58	-0.35	-	294
Mar-26 13.50	0.50	-	-	-	14.08	-0.51	-	374
Mar-26 14.00	0.78	-	-	-	13.04	-0.70	-	178
Mar-26 14.50	1.16	1.01	1.01	0.97	12.51	-0.85	200	92
Mar-26 19.00	5.59	-	-	-	7.83	-1.00	-	5
Jun-26 11.50	0.13	-	-	-	18.40	-0.12	-	1
Jun-26 12.00	0.19	-	-	-	17.31	-0.18	-	6
Jun-26 12.50	0.28	-	-	-	16.22	-0.26	-	52
Jun-26 13.00	0.42	-	-	-	15.13	-0.36	-	311
Jun-26 13.50	0.60	-	-	-	14.04	-0.49	-	405
Jun-26 14.00	0.87	-	-	-	13.25	-0.64	-	3
Jun-26 24.00	10.58	-	-	-	4.29	-1.00	-	1
Sep-26 12.00	0.34	-	-	-	15.36	-0.27	-	2
Sep-26 12.50	0.48	-	-	-	14.49	-0.37	-	12
Sep-26 13.00	0.68	-	-	-	13.61	-0.49	-	214
Sep-26 14.00	1.26	1.21	1.21	1.21	12.08	-0.74	20	42
Sep-26 15.00	2.08	-	-	-	11.20	-0.92	-	2
Sep-26 15.50	2.55	-	-	-	10.77	-0.96	-	5
Sep-26 17.50	4.50	-	-	-	9.02	-1.00	-	3
Dec-26 14.00	1.51	-	-	-	11.73	-0.77	-	3
Mar-27 12.00	0.48	-	-	-	13.58	-0.34	-	1
Mar-27 14.00	1.54	-	-	-	11.52	-0.76	-	175
Dec-27 11.00	0.47	-	-	-	12.82	-0.31	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	0.40	-	-	-	18.04	0.69	-	7
Dec-25 12.50	1.03	-	-	-	23.29	0.80	-	50
Dec-25 13.00	0.64	-	-	-	21.06	0.66	-	52
Dec-25 13.50	0.32	-	-	-	18.83	0.47	-	14
Mar-26 13.00	0.86	-	-	-	18.32	0.64	-	5
Sep-26 13.50	0.64	-	-	-	17.64	0.43	-	4
Sep-26 14.00	0.44	-	-	-	16.98	0.34	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	0.14	0.09	0.09	0.09	19.21	-0.32	20	55
Nov-25 14.00	0.36	0.25	0.25	0.25	17.72	-0.64	20	80
Nov-25 14.50	0.75	-	-	-	17.18	-0.88	-	35
Nov-25 15.00	1.22	-	-	-	16.63	-0.98	-	15
Dec-25 10.50	-	-	-	-	27.77	-0.01	-	40
Dec-25 11.00	0.01	-	-	-	25.54	-0.02	-	5
Dec-25 13.00	0.16	-	-	-	16.63	-0.30	-	1
Dec-25 13.50	0.34	-	-	-	14.40	-0.54	-	2
Dec-25 14.50	1.11	-	-	-	12.37	-0.95	-	60
Mar-26 12.50	0.20	-	-	-	17.08	-0.22	-	25
Mar-26 13.00	0.31	-	-	-	15.58	-0.34	-	5
Jun-26 12.50	0.28	-	-	-	16.22	-0.25	-	25
Jun-26 13.50	0.58	-	-	-	14.04	-0.46	-	4
Jun-26 14.50	1.17	-	-	-	12.80	-0.72	-	8

	Previous Close	2.65		31/10/25
	ENCE Close	2.65		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.02	-	-	-	21.31	0.20	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.20	-	-	-	20.38	-0.82	-	5

	Previous Close	31.24		31/10/25
	ENDESA Close	31.09		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.00	2.17	2.00	2.01	2.00	20.24	0.93	65	55
Nov-25 30.00	1.29	-	-	-	19.10	0.79	-	5
Nov-25 31.00	0.60	-	-	-	17.96	0.55	-	4
Nov-25 32.00	0.19	0.16	0.17	0.16	16.86	0.25	15	20
Dec-25 13.00	18.12	-	-	-	33.48	1.00	-	2
Dec-25 19.00	12.14	-	-	-	27.95	1.00	-	2
Dec-25 25.00	6.16	-	-	-	22.42	1.00	-	3
Dec-25 26.00	5.17	-	-	-	21.49	0.99	-	1
Dec-25 27.00	4.19	-	-	-	20.57	0.97	-	57
Dec-25 28.00	3.23	-	-	-	19.65	0.94	-	10
Dec-25 29.00	2.33	-	-	-	18.73	0.86	-	3
Dec-25 31.00	0.86	-	-	-	16.88	0.55	-	1
Dec-25 32.00	0.42	-	-	-	16.29	0.34	-	3
Mar-26 26.00	5.22	-	-	-	20.66	0.96	-	100
Mar-26 27.00	4.28	-	-	-	19.93	0.93	-	14
Mar-26 28.00	3.38	-	-	-	19.20	0.86	-	12
Mar-26 29.00	2.56	-	-	-	18.47	0.77	-	5
Mar-26 30.00	1.84	-	-	-	17.74	0.66	-	1
Mar-26 31.00	1.24	-	-	-	17.02	0.52	-	5
Jun-26 23.00	8.18	-	-	-	23.99	0.98	-	67
Jun-26 25.00	6.27	-	-	-	22.40	0.94	-	3
Jun-26 26.00	5.36	-	-	-	21.61	0.89	-	20
Jun-26 27.00	4.50	-	-	-	20.81	0.84	-	10
Jun-26 28.00	3.69	-	-	-	20.02	0.78	-	1
Jun-26 29.00	2.95	-	-	-	19.23	0.70	-	4
Jun-26 30.00	2.29	-	-	-	18.43	0.61	-	1
Jun-26 32.00	1.24	-	-	-	17.21	0.43	-	1
Jun-26 34.00	0.59	-	-	-	16.42	0.26	-	5
Sep-26 23.00	8.20	-	-	-	24.53	0.97	-	1
Sep-26 24.00	7.25	-	-	-	23.77	0.95	-	1
Sep-26 27.00	4.62	-	-	-	21.48	0.81	-	80
Dec-26 24.00	7.32	-	-	-	24.17	0.92	-	4
Dec-26 25.00	6.44	-	-	-	23.43	0.88	-	5
Jun-27 25.00	6.62	-	-	-	23.83	0.84	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	-	-	-	-	22.04	-	-	1
Nov-25 27.00	-	-	-	-	20.91	-	-	3
Nov-25 28.00	0.01	-	-	-	19.77	-0.01	-	6
Nov-25 29.00	0.03	-	-	-	18.64	-0.06	-	25
Nov-25 30.00	0.14	-	-	-	17.50	-0.18	-	25
Nov-25 31.00	0.43	-	-	-	16.36	-0.45	-	1
Dec-25 16.00	-	-	-	-	29.96	-	-	2
Dec-25 18.00	-	-	-	-	28.12	-	-	1
Dec-25 20.00	-	-	-	-	26.28	-	-	60
Dec-25 21.00	-	-	-	-	25.35	-	-	10
Dec-25 22.00	-	-	-	-	24.43	-	-	1
Dec-25 24.00	-	-	-	-	22.59	-	-	211
Dec-25 25.00	-	-	-	-	21.67	-	-	1
Dec-25 26.00	0.01	-	-	-	20.74	-0.01	-	1
Dec-25 27.00	0.02	-	-	-	19.82	-0.02	-	11
Dec-25 28.00	0.06	-	-	-	18.90	-0.06	-	25
Dec-25 29.00	0.14	-	-	-	17.98	-0.13	-	5
Dec-25 30.00	0.32	-	-	-	17.06	-0.26	-	5
Dec-25 31.00	0.66	-	-	-	16.13	-0.46	-	5
Mar-26 16.00	-	-	-	-	26.99	-	-	1
Mar-26 16.50	-	-	-	-	26.63	-	-	150
Mar-26 17.00	-	-	-	-	26.26	-	-	148
Mar-26 18.00	-	-	-	-	25.53	-	-	1
Mar-26 20.00	-	-	-	-	24.08	-	-	1
Mar-26 24.00	0.04	-	-	-	21.16	-0.02	-	24
Mar-26 25.00	0.08	-	-	-	20.43	-0.04	-	9
Mar-26 26.00	0.13	-	-	-	19.70	-0.08	-	10
Mar-26 27.00	0.23	-	-	-	18.97	-0.12	-	6
Mar-26 29.00	0.60	0.56	0.56	0.56	17.51	-0.28	10	10
Jun-26 23.00	0.09	-	-	-	22.16	-0.04	-	4
Jun-26 24.00	0.14	-	-	-	21.37	-0.06	-	4
Jun-26 27.00	0.44	-	-	-	18.98	-0.17	-	10
Sep-26 25.00	0.41	-	-	-	19.84	-0.13	-	4
Sep-26 38.00	7.79	-	-	-	12.46	-0.98	-	5
Dec-26 19.00	0.09	-	-	-	24.79	-0.03	-	15
Dec-26 26.00	0.77	-	-	-	19.62	-0.20	-	18
Jun-27 15.50	0.05	-	-	-	25.75	-0.01	-	5
Dec-27 17.50	0.18	-	-	-	23.03	-0.04	-	1
Dec-27 25.00	1.15	1.28	1.28	1.28	18.21	-0.23	18	-
Dec-28 31.00	4.36	4.00	4.00	4.00	15.47	-0.57	16	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	2.33	-	-	-	18.73	0.86	-	5
Dec-25 30.00	1.52	-	-	-	17.81	0.73	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	0.01	-	-	-	20.74	-0.01	-	20
Dec-25 27.00	0.02	-	-	-	19.82	-0.02	-	20
Jun-26 22.00	0.06	-	-	-	22.95	-0.03	-	1

	Previous Close	11.62		31/10/25
	FCC Close	11.54		31/10/25

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	-	-	-	27.61	0.78	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	-	-	-	-	26.63	-0.01	-	1
Dec-25 10.00	0.03	-	-	-	25.56	-0.06	-	2
Dec-25 11.00	0.18	-	-	-	24.06	-0.27	-	4
Sep-26 11.00	0.82	-	-	-	20.73	-0.45	-	12
Mar-27 9.50	0.51	-	-	-	24.24	-0.24	-	257
Mar-27 10.00	0.68	-	-	-	24.06	-0.30	-	250
Mar-27 10.50	0.90	-	-	-	23.89	-0.37	-	482
Mar-27 11.00	1.14	-	-	-	23.72	-0.43	-	224
Jun-27 12.00	1.83	-	-	-	23.99	-0.55	-	417
Sep-27 11.00	1.64	-	-	-	24.99	-0.48	-	226

	Previous Close	15.16		31/10/25
	FCC INM Close	15.12		31/10/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.20	-	-	-	30.29	-0.13	-	205

	Previous Close	54.26		31/10/25
	FERROVIAL Close	53.20		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 49.00	4.33	4.50	4.65	4.50	22.11	0.94	150	20
Nov-25 52.00	1.78	-	-	-	20.32	0.70	-	1
Nov-25 54.00	0.68	-	-	-	19.55	0.39	-	5
Nov-25 56.00	0.19	0.23	0.23	0.23	19.42	0.15	5	10
Dec-25 25.00	28.27	-	-	-	35.65	1.00	-	1
Dec-25 45.00	8.38	-	-	-	24.87	0.97	-	2
Dec-25 48.00	5.56	-	-	-	23.25	0.90	-	2
Dec-25 54.00	1.30	-	-	-	20.39	0.45	-	2
Dec-25 56.00	0.64	-	-	-	20.24	0.27	-	1
Dec-25 58.00	0.26	-	-	-	20.09	0.14	-	1
Mar-26 41.00	12.62	-	-	-	24.59	0.97	-	1
Mar-26 44.00	9.82	-	-	-	23.33	0.92	-	1
Mar-26 45.00	8.91	-	-	-	22.91	0.90	-	25
Mar-26 47.00	7.17	-	-	-	22.07	0.85	-	2,500
Jun-26 45.00	9.38	-	-	-	22.47	0.86	-	1
Jun-26 50.00	5.51	-	-	-	20.62	0.70	-	5
Jun-26 52.00	4.22	-	-	-	19.88	0.61	-	3,000
Jun-26 58.00	1.60	-	-	-	18.84	0.33	-	20
Sep-26 52.00	4.92	-	-	-	20.16	0.61	-	6
Sep-26 60.00	1.66	-	-	-	18.86	0.30	-	1
Dec-26 52.00	5.44	-	-	-	20.58	0.61	-	1
Sep-27 44.00	12.05	-	-	-	23.11	0.79	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	0.02	-	-	-	23.91	-0.01	-	10
Nov-25 48.00	0.04	-	-	-	23.32	-0.03	-	25
Nov-25 52.00	0.55	-	-	-	20.93	-0.31	-	1
Nov-25 54.00	1.46	-	-	-	20.16	-0.61	-	1
Nov-25 56.00	2.96	-	-	-	20.03	-0.85	-	1
Dec-25 29.00	-	-	-	-	33.79	-	-	25
Dec-25 31.00	-	-	-	-	32.71	-	-	25
Dec-25 32.00	-	-	-	-	32.17	-	-	25
Dec-25 33.00	-	-	-	-	31.63	-	-	25
Dec-25 34.00	-	-	-	-	31.10	-	-	25
Dec-25 35.00	-	-	-	-	30.56	-	-	25
Dec-25 36.00	-	-	-	-	30.02	-	-	25
Dec-25 37.00	-	-	-	-	29.48	-	-	75
Dec-25 38.00	-	-	-	-	28.94	-	-	25
Dec-25 39.00	-	-	-	-	28.40	-	-	30
Dec-25 40.00	-	-	-	-	27.86	-	-	1
Dec-25 42.00	0.01	-	-	-	26.79	-0.01	-	1
Dec-25 45.00	0.06	-	-	-	25.17	-0.03	-	25
Dec-25 47.00	0.15	-	-	-	24.09	-0.07	-	2
Dec-25 50.00	0.54	-	-	-	22.47	-0.21	-	9
Dec-25 52.00	1.07	-	-	-	21.40	-0.36	-	3
Jan-26 56.00	3.56	3.20	3.20	3.20	19.75	-0.69	10	10
Mar-26 30.00	-	-	-	-	28.90	-	-	25
Mar-26 31.00	-	-	-	-	28.48	-	-	25
Mar-26 32.00	-	-	-	-	28.06	-	-	25
Mar-26 33.00	-	-	-	-	27.64	-	-	25
Mar-26 35.00	0.01	-	-	-	26.80	-	-	1,500
Mar-26 36.00	0.02	-	-	-	26.38	-0.01	-	73
Mar-26 38.00	0.04	-	-	-	25.54	-0.01	-	2
Mar-26 39.00	0.05	-	-	-	25.12	-0.02	-	25
Mar-26 43.00	0.20	-	-	-	23.44	-0.06	-	5
Mar-26 44.00	0.27	-	-	-	23.02	-0.07	-	15
Mar-26 45.00	0.35	-	-	-	22.60	-0.09	-	10
Mar-26 47.00	0.60	-	-	-	21.76	-0.15	-	1,500
Mar-26 50.00	1.23	-	-	-	20.50	-0.28	-	2
Jun-26 46.00	0.86	-	-	-	21.35	-0.16	-	5,000
Sep-26 42.00	0.59	-	-	-	22.40	-0.10	-	25
Sep-26 52.00	2.97	-	-	-	19.02	-0.40	-	6
Mar-27 45.00	1.70	-	-	-	21.42	-0.20	-	25
Dec-27 35.00	0.66	-	-	-	23.23	-0.07	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	14.31	-	-	-	28.10	1.00	-	25
Dec-25 43.00	10.33	-	-	-	25.95	0.99	-	25
Dec-25 45.00	8.38	-	-	-	24.87	0.97	-	25
Mar-26 40.00	13.59	-	-	-	25.01	0.97	-	25
Mar-26 45.00	8.91	-	-	-	22.91	0.90	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	0.10	-	-	-	24.63	-0.05	-	25

	Previous Close	25.28		31/10/25
	FLUIDRA Close	25.12		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	1.35	1.40	1.40	1.40	26.07	0.78	1	3
Nov-25 25.00	0.69	-	-	-	25.49	0.55	-	9
Mar-26 26.00	1.03	-	-	-	23.44	0.42	-	23
Mar-26 27.00	0.71	-	-	-	23.41	0.32	-	20
Mar-26 28.00	0.48	-	-	-	23.37	0.24	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 23.00	0.37	0.30	0.30	0.30	24.20	-0.22	13	-
Mar-26 23.00	0.65	0.63	0.63	0.63	24.13	-0.27	13	-
Sep-26 23.00	1.43	-	-	-	25.17	-0.33	-	13

	Previous Close	11.36		31/10/25
	GRIFOLS Close	11.24		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.60	-	-	-	42.95	0.61	-	1
Nov-25 11.50	0.34	-	-	-	41.56	0.43	-	275
Nov-25 12.00	0.18	-	-	-	40.80	0.27	-	216
Nov-25 12.50	0.08	-	-	-	40.05	0.15	-	56
Nov-25 13.00	0.03	-	-	-	39.29	0.07	-	2
Nov-25 13.50	0.01	-	-	-	38.53	0.03	-	3
Dec-25 8.00	3.29	-	-	-	53.09	0.97	-	4
Dec-25 8.50	2.81	-	-	-	51.06	0.94	-	25
Dec-25 8.75	2.58	-	-	-	50.04	0.93	-	5
Dec-25 9.00	2.35	-	-	-	49.02	0.91	-	27
Dec-25 9.25	2.13	-	-	-	48.01	0.89	-	25
Dec-25 9.50	1.92	-	-	-	46.99	0.86	-	25
Dec-25 9.75	1.70	-	-	-	45.98	0.83	-	1
Dec-25 10.00	1.51	-	-	-	44.96	0.79	-	105
Dec-25 11.00	0.81	-	-	-	40.90	0.59	-	84
Dec-25 11.50	0.55	-	-	-	39.56	0.47	-	31
Dec-25 12.00	0.36	-	-	-	38.85	0.36	-	67
Dec-25 12.50	0.22	-	-	-	38.14	0.25	-	78
Dec-25 13.00	0.13	-	-	-	37.43	0.17	-	7
Dec-25 13.50	0.07	-	-	-	36.71	0.10	-	114
Dec-25 14.00	0.03	-	-	-	36.00	0.06	-	50
Dec-25 14.50	0.02	-	-	-	35.29	0.03	-	41
Dec-25 15.00	0.01	-	-	-	34.58	0.01	-	15
Dec-25 16.50	-	-	-	-	32.44	-	-	3
Dec-25 17.50	-	-	-	-	31.02	-	-	5
Dec-25 20.00	-	-	-	-	27.46	-	-	2
Jan-26 11.50	0.71	-	-	-	38.88	0.49	-	5
Jan-26 12.50	0.35	0.38	0.38	0.38	37.46	0.31	2	2
Mar-26 8.00	3.43	-	-	-	45.15	0.92	-	36
Mar-26 8.50	3.00	-	-	-	43.59	0.88	-	27
Mar-26 8.75	2.79	-	-	-	42.81	0.86	-	25
Mar-26 9.00	2.57	-	-	-	42.03	0.84	-	37
Mar-26 9.50	2.18	-	-	-	40.47	0.79	-	3
Mar-26 10.50	1.46	-	-	-	37.36	0.67	-	4
Mar-26 11.00	1.16	-	-	-	35.80	0.59	-	3
Mar-26 11.50	0.90	-	-	-	34.76	0.51	-	75
Mar-26 12.00	0.68	-	-	-	34.18	0.43	-	100
Mar-26 12.50	0.51	-	-	-	33.61	0.36	-	100
Mar-26 13.00	0.37	-	-	-	33.03	0.28	-	88
Mar-26 13.50	0.26	-	-	-	32.45	0.22	-	1
Mar-26 14.00	0.18	-	-	-	31.87	0.16	-	44
Mar-26 15.00	0.08	-	-	-	30.71	0.08	-	87
Mar-26 15.50	0.05	-	-	-	30.13	0.05	-	1
Jun-26 8.50	3.12	-	-	-	40.42	0.86	-	10
Jun-26 9.50	2.34	-	-	-	37.90	0.78	-	3
Jun-26 9.75	2.16	-	-	-	37.26	0.75	-	2
Jun-26 10.00	1.99	-	-	-	36.63	0.72	-	2
Jun-26 10.50	1.66	-	-	-	35.37	0.66	-	28
Jun-26 11.00	1.36	-	-	-	34.11	0.60	-	35
Jun-26 12.50	0.71	-	-	-	32.43	0.40	-	1
Jun-26 14.50	0.25	-	-	-	30.71	0.18	-	25
Jun-26 15.00	0.18	-	-	-	30.28	0.15	-	36
Sep-26 9.50	2.46	-	-	-	37.55	0.76	-	40
Sep-26 12.50	0.90	-	-	-	33.13	0.43	-	25
Dec-26 6.00	5.38	-	-	-	44.49	0.96	-	10
Dec-26 11.50	1.47	-	-	-	34.29	0.55	-	20
Dec-26 13.50	0.80	-	-	-	33.52	0.36	-	25
Dec-26 14.00	0.69	-	-	-	33.32	0.32	-	25
Dec-26 14.50	0.58	-	-	-	33.13	0.29	-	25
Dec-26 15.00	0.49	-	-	-	32.94	0.25	-	25
Dec-26 17.00	0.24	-	-	-	32.17	0.15	-	25
Dec-26 17.50	0.20	-	-	-	31.97	0.12	-	25
Mar-27 9.00	3.07	-	-	-	38.43	0.77	-	5
Mar-27 9.25	2.90	-	-	-	37.98	0.75	-	10
Dec-27 8.75	3.47	-	-	-	38.53	0.77	-	15
Dec-28 15.50	1.19	-	-	-	32.46	0.38	-	3
Dec-28 16.50	1.00	-	-	-	32.28	0.34	-	2
Dec-28 17.50	0.85	-	-	-	32.10	0.30	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.50	0.04	-	-	-	49.49	-0.07	-	1
Nov-25 9.75	0.07	-	-	-	48.44	-0.10	-	1
Nov-25 10.00	0.10	0.12	0.12	0.12	47.38	-0.14	10	11
Nov-25 10.50	0.19	-	-	-	45.28	-0.25	-	61
Nov-25 11.00	0.35	-	-	-	43.17	-0.40	40,000	40,054
Nov-25 11.50	0.60	-	-	-	41.78	-0.57	-	31
Nov-25 12.00	0.93	-	-	-	41.02	-0.73	-	20
Nov-25 12.50	1.33	-	-	-	40.27	-0.86	-	21
Nov-25 13.00	1.79	-	-	-	39.51	-0.93	-	2
Nov-25 13.50	2.27	-	-	-	38.75	-0.98	-	5
Dec-25 5.75	-	-	-	-	62.00	-	-	201
Dec-25 6.00	-	-	-	-	60.99	-	-	15
Dec-25 6.25	-	-	-	-	59.97	-	-	105
Dec-25 6.50	-	-	-	-	58.96	-	-	175
Dec-25 6.75	-	-	-	-	57.94	-0.01	-	27
Dec-25 7.00	0.01	-	-	-	56.92	-0.01	-	22
Dec-25 7.25	0.01	-	-	-	55.91	-0.01	-	39
Dec-25 7.50	0.01	-	-	-	54.89	-0.02	-	46
Dec-25 7.75	0.02	-	-	-	53.88	-0.02	-	60
Dec-25 8.00	0.03	-	-	-	52.86	-0.03	-	367
Dec-25 8.25	0.04	-	-	-	51.84	-0.04	-	4
Dec-25 8.50	0.05	-	-	-	50.83	-0.05	-	2,646
Dec-25 8.75	0.07	-	-	-	49.81	-0.07	-	5
Dec-25 9.00	0.09	-	-	-	48.79	-0.09	-	103
Dec-25 9.25	0.12	-	-	-	47.78	-0.11	-	61
Dec-25 9.50	0.15	-	-	-	46.76	-0.14	-	51
Dec-25 9.75	0.19	-	-	-	45.75	-0.17	-	3
Dec-25 10.00	0.24	-	-	-	44.73	-0.21	-	875
Dec-25 10.50	0.37	-	-	-	42.70	-0.30	-	18
Dec-25 11.00	0.54	0.59	0.59	0.59	40.67	-0.41	10	25
Dec-25 11.50	0.79	-	-	-	39.33	-0.53	-	151
Dec-25 12.00	1.10	-	-	-	38.62	-0.65	-	35
Dec-25 12.50	1.46	-	-	-	37.91	-0.75	-	70
Dec-25 13.00	1.87	-	-	-	37.20	-0.84	-	16
Dec-25 23.00	11.77	-	-	-	23.87	-1.00	-	2
Jan-26 11.50	0.92	-	-	-	38.29	-0.51	-	10
Jan-26 12.50	1.56	1.48	1.48	1.48	36.87	-0.70	10	10
Mar-26 5.75	0.02	-	-	-	51.58	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	50.80	-0.01	-	21
Mar-26 7.00	0.06	-	-	-	47.68	-0.04	-	1
Mar-26 7.25	0.07	-	-	-	46.90	-0.05	-	25
Mar-26 7.50	0.09	-	-	-	46.13	-0.06	-	33
Mar-26 7.75	0.11	-	-	-	45.35	-0.07	-	25
Mar-26 8.00	0.13	-	-	-	44.57	-0.08	-	25
Mar-26 8.25	0.16	-	-	-	43.79	-0.10	-	300
Mar-26 8.50	0.19	-	-	-	43.01	-0.11	-	911
Mar-26 9.00	0.26	-	-	-	41.45	-0.15	-	301
Mar-26 9.25	0.31	-	-	-	40.67	-0.18	-	535
Mar-26 9.50	0.37	-	-	-	39.89	-0.20	-	1
Mar-26 9.75	0.42	-	-	-	39.12	-0.23	-	82
Mar-26 10.00	0.49	-	-	-	38.34	-0.26	-	25
Mar-26 10.50	0.63	0.62	0.62	0.62	36.78	-0.33	5	15
Mar-26 11.00	0.83	0.80	0.80	0.80	35.22	-0.41	4	98
Mar-26 11.50	1.06	-	-	-	34.18	-0.49	-	6
Mar-26 12.00	1.35	-	-	-	33.60	-0.58	-	10
Mar-26 12.50	1.68	-	-	-	33.03	-0.66	-	1
Jun-26 5.75	0.04	-	-	-	47.13	-0.02	-	20
Jun-26 6.25	0.07	-	-	-	45.87	-0.04	-	5
Jun-26 8.00	0.25	-	-	-	41.46	-0.12	-	10
Jun-26 8.25	0.29	-	-	-	40.83	-0.13	-	299
Jun-26 9.25	0.49	-	-	-	38.31	-0.22	-	273
Jun-26 9.50	0.56	-	-	-	37.68	-0.24	-	23
Jun-26 10.00	0.71	-	-	-	36.41	-0.29	-	1
Jun-26 10.50	0.88	-	-	-	35.15	-0.35	-	597
Jun-26 11.00	1.08	-	-	-	33.89	-0.42	-	90
Jun-26 12.00	1.62	-	-	-	32.64	-0.55	-	25
Jun-26 12.50	1.94	-	-	-	32.21	-0.61	-	1
Jun-26 17.00	5.77	-	-	-	28.34	-0.98	-	5
Jun-26 20.00	8.77	-	-	-	25.76	-1.00	-	1
Jun-26 21.00	9.77	-	-	-	24.90	-1.00	-	9
Sep-26 7.75	0.33	-	-	-	40.79	-0.13	-	1
Sep-26 9.50	0.76	-	-	-	37.06	-0.27	-	2
Sep-26 11.00	1.33	-	-	-	33.85	-0.42	-	50
Sep-26 12.00	1.88	-	-	-	32.92	-0.54	-	1
Dec-26 6.00	0.17	-	-	-	44.96	-0.06	-	25
Dec-26 8.50	0.64	-	-	-	40.13	-0.20	-	750
Dec-26 10.00	1.13	-	-	-	37.24	-0.32	-	1,000
Jun-27 6.00	0.32	-	-	-	44.82	-0.09	-	20
Jun-27 12.00	2.48	-	-	-	35.77	-0.48	-	206
Jun-27 12.50	2.79	-	-	-	35.63	-0.51	-	397
Jun-27 13.00	3.14	-	-	-	35.50	-0.55	-	195
Dec-27 8.25	1.10	-	-	-	41.14	-0.22	-	1
Dec-27 8.75	1.27	-	-	-	40.36	-0.25	-	3
Jun-28 6.00	0.57	-	-	-	43.63	-0.11	-	25
Jun-28 8.25	1.25	-	-	-	40.42	-0.22	-	2
Dec-28 6.50	0.78	-	-	-	41.33	-0.14	-	25
Dec-28 7.00	0.93	-	-	-	40.68	-0.16	-	1
Dec-28 8.00	1.27	-	-	-	39.37	-0.21	-	4
Jun-29 8.50	1.51	-	-	-	37.42	-0.24	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	0.55	-	-	-	39.56	0.47	-	30
Jun-26 11.50	1.06	-	-	-	33.29	0.51	-	55
Dec-26 11.50	1.45	-	-	-	34.29	0.53	-	65
Jun-27 11.50	1.74	-	-	-	34.50	0.54	-	50
Dec-27 11.50	1.97	-	-	-	34.65	0.55	-	30
Jun-28 11.50	2.13	-	-	-	34.17	0.55	-	60

	Previous Close	4.71		31/10/25
	IAG Close	4.76		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	0.87	-	-	-	34.77	0.99	-	1
Nov-25 4.40	0.40	-	-	-	32.12	0.86	-	106
Nov-25 4.50	0.31	-	-	-	31.58	0.79	-	15
Nov-25 4.60	0.24	-	-	-	31.05	0.70	-	49
Nov-25 4.70	0.18	-	-	-	30.52	0.59	-	36
Nov-25 4.80	0.12	-	-	-	30.15	0.48	-	30
Nov-25 5.00	0.06	-	-	-	30.00	0.27	-	1
Dec-25 0.95	3.82	-	-	-	51.49	1.00	-	1
Dec-25 1.30	3.47	-	-	-	49.70	1.00	-	2
Dec-25 2.50	2.27	-	-	-	43.57	1.00	-	1
Dec-25 2.90	1.87	-	-	-	41.53	1.00	-	10
Dec-25 3.00	1.77	-	-	-	41.02	1.00	-	217
Dec-25 3.10	1.67	-	-	-	40.51	1.00	-	22
Dec-25 3.30	1.47	-	-	-	39.49	1.00	-	6
Dec-25 3.40	1.37	-	-	-	38.98	1.00	-	55
Dec-25 3.50	1.27	-	-	-	38.47	1.00	-	4
Dec-25 3.60	1.17	-	-	-	37.96	0.99	-	25
Dec-25 3.80	0.98	-	-	-	36.93	0.97	-	25
Dec-25 3.90	0.88	-	-	-	36.42	0.96	-	6
Dec-25 4.00	0.79	-	-	-	35.91	0.94	-	40
Dec-25 4.10	0.69	-	-	-	35.40	0.91	-	8
Dec-25 4.20	0.61	-	-	-	34.89	0.87	-	25
Dec-25 4.30	0.52	-	-	-	34.38	0.82	-	7
Dec-25 4.40	0.44	-	-	-	33.87	0.77	-	56
Dec-25 4.50	0.37	-	-	-	33.36	0.71	-	33
Dec-25 4.60	0.31	-	-	-	32.85	0.64	-	35
Dec-25 4.70	0.25	-	-	-	32.34	0.57	-	13
Dec-25 4.80	0.20	-	-	-	31.95	0.49	-	10
Dec-25 5.00	0.12	0.14	0.14	0.14	31.65	0.35	18	538
Mar-26 2.90	1.87	-	-	-	40.63	0.99	-	4
Mar-26 3.00	1.77	-	-	-	40.18	0.99	-	4
Mar-26 3.10	1.67	-	-	-	39.73	0.98	-	3
Mar-26 3.50	1.30	-	-	-	37.94	0.93	-	2
Mar-26 3.90	0.95	-	-	-	36.15	0.84	-	2
Mar-26 4.00	0.88	-	-	-	35.70	0.82	-	2
Mar-26 4.20	0.73	-	-	-	34.81	0.76	-	1
Mar-26 4.30	0.66	-	-	-	34.36	0.72	-	4
Mar-26 4.40	0.59	-	-	-	33.91	0.68	-	6
Mar-26 4.50	0.53	-	-	-	33.46	0.65	-	201
Mar-26 4.70	0.41	0.36	0.36	0.36	32.57	0.57	5	6
Jun-26 2.20	2.57	-	-	-	41.62	1.00	-	25
Jun-26 3.00	1.80	-	-	-	38.88	0.95	-	1
Jun-26 3.80	1.12	-	-	-	36.14	0.83	-	4
Jun-26 4.00	0.97	-	-	-	35.45	0.78	-	2
Jun-26 4.10	0.90	-	-	-	35.11	0.76	-	5
Jun-26 4.20	0.84	-	-	-	34.76	0.73	-	10
Jun-26 4.30	0.77	-	-	-	34.42	0.70	-	4
Jun-26 4.40	0.71	-	-	-	34.08	0.67	-	2
Jun-26 4.50	0.65	-	-	-	33.74	0.64	-	50
Jun-26 4.70	0.54	-	-	-	33.05	0.58	-	1
Sep-26 2.30	2.47	-	-	-	40.20	1.00	-	1
Sep-26 2.60	2.18	-	-	-	39.40	0.98	-	10
Sep-26 3.00	1.81	-	-	-	38.34	0.94	-	1
Sep-26 3.80	1.16	-	-	-	36.21	0.81	-	5
Sep-26 4.00	1.03	-	-	-	35.68	0.76	-	5
Sep-26 4.40	0.78	-	-	-	34.62	0.66	-	4
Sep-26 4.50	0.72	-	-	-	34.35	0.64	-	4
Sep-26 4.70	0.61	-	-	-	33.82	0.58	-	11
Sep-26 4.90	0.52	-	-	-	33.39	0.53	-	10
Dec-26 2.90	1.91	-	-	-	37.38	0.94	-	2
Dec-26 3.00	1.82	-	-	-	37.17	0.93	-	14
Dec-26 3.50	1.42	-	-	-	36.08	0.85	-	1
Dec-26 4.50	0.77	-	-	-	33.91	0.63	-	1
Dec-26 5.00	0.54	-	-	-	32.81	0.51	-	1,000
Jun-27 2.00	2.77	-	-	-	36.63	1.00	-	2
Jun-27 2.20	2.57	-	-	-	36.31	1.00	-	25
Jun-27 2.30	2.47	-	-	-	36.15	0.99	-	25
Jun-27 2.40	2.37	-	-	-	35.98	0.98	-	25
Dec-27 2.00	2.77	-	-	-	35.60	1.00	-	25
Dec-27 2.10	2.67	-	-	-	35.47	1.00	-	25
Dec-27 2.20	2.57	-	-	-	35.34	1.00	-	25
Dec-27 2.30	2.47	-	-	-	35.21	0.99	-	25
Dec-27 2.40	2.37	-	-	-	35.07	0.98	-	25
Dec-27 3.70	1.37	-	-	-	33.34	0.78	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	-	-	-	-	35.30	-0.01	-	1
Nov-25 4.00	-	-	-	-	34.77	-0.02	-	1
Nov-25 4.20	0.01	-	-	-	33.71	-0.05	-	16
Nov-25 4.30	0.02	-	-	-	33.18	-0.09	-	1
Nov-25 4.40	0.03	-	-	-	32.65	-0.14	-	3
Nov-25 4.50	0.05	-	-	-	32.11	-0.22	-	10
Nov-25 4.60	0.07	-	-	-	31.58	-0.31	-	7
Nov-25 4.70	0.11	-	-	-	31.05	-0.41	-	30
Nov-25 4.80	0.16	-	-	-	30.68	-0.52	-	20
Nov-25 5.00	0.29	-	-	-	30.53	-0.73	-	30
Dec-25 1.70	-	-	-	-	47.92	-	-	64
Dec-25 1.80	-	-	-	-	47.41	-	-	53
Dec-25 2.00	-	-	-	-	46.39	-	-	75
Dec-25 2.20	-	-	-	-	45.37	-	-	40
Dec-25 2.70	-	-	-	-	42.81	-	-	500
Dec-25 3.00	-	-	-	-	41.28	-	-	170
Dec-25 3.10	-	-	-	-	40.77	-	-	2
Dec-25 3.30	-	-	-	-	39.75	-0.01	-	215
Dec-25 3.40	-	-	-	-	39.24	-0.01	-	133
Dec-25 3.50	-	-	-	-	38.73	-0.01	-	149
Dec-25 3.60	0.01	-	-	-	38.22	-0.02	-	112
Dec-25 3.70	0.01	-	-	-	37.70	-0.03	-	27
Dec-25 3.80	0.01	-	-	-	37.19	-0.05	-	90
Dec-25 3.90	0.02	-	-	-	36.68	-0.06	-	35
Dec-25 4.00	0.03	-	-	-	36.17	-0.09	-	139
Dec-25 4.10	0.04	-	-	-	35.66	-0.12	-	20
Dec-25 4.20	0.05	-	-	-	35.15	-0.16	-	248
Dec-25 4.30	0.07	-	-	-	34.64	-0.20	-	45
Dec-25 4.40	0.10	-	-	-	34.13	-0.26	-	128
Dec-25 4.50	0.13	-	-	-	33.62	-0.32	-	8
Dec-25 4.60	0.16	-	-	-	33.11	-0.38	-	3
Dec-25 4.70	0.21	-	-	-	32.60	-0.45	-	10
Dec-25 4.80	0.26	-	-	-	32.21	-0.52	-	2
Dec-25 4.90	0.32	-	-	-	32.06	-0.59	-	2
Dec-25 5.00	0.38	-	-	-	31.91	-0.66	-	5
Dec-25 5.25	0.57	-	-	-	31.52	-0.80	-	2
Mar-26 2.00	-	-	-	-	44.68	-	-	60
Mar-26 2.10	-	-	-	-	44.23	-	-	4
Mar-26 2.30	-	-	-	-	43.33	-	-	30
Mar-26 2.90	0.01	-	-	-	40.65	-0.02	-	2
Mar-26 3.00	0.01	-	-	-	40.20	-0.02	-	23
Mar-26 3.10	0.02	-	-	-	39.75	-0.03	-	53
Mar-26 3.30	0.03	-	-	-	38.86	-0.05	-	50
Mar-26 3.40	0.03	-	-	-	38.41	-0.06	-	20
Mar-26 3.50	0.04	-	-	-	37.96	-0.08	-	41
Mar-26 3.80	0.08	-	-	-	36.62	-0.14	-	11
Mar-26 3.90	0.10	-	-	-	36.17	-0.16	-	7
Mar-26 4.00	0.12	-	-	-	35.72	-0.19	-	2
Mar-26 4.10	0.14	-	-	-	35.27	-0.22	-	4
Mar-26 4.20	0.17	-	-	-	34.83	-0.25	-	2
Mar-26 4.30	0.20	-	-	-	34.38	-0.28	-	4
Mar-26 4.40	0.23	-	-	-	33.93	-0.32	-	2
Mar-26 4.70	0.35	-	-	-	32.59	-0.44	-	1
Mar-26 5.00	0.51	-	-	-	31.87	-0.57	-	2
Jun-26 2.70	0.01	-	-	-	38.69	-0.02	-	10
Jun-26 2.80	0.02	-	-	-	38.34	-0.03	-	50
Jun-26 2.90	0.02	-	-	-	38.00	-0.04	-	5
Jun-26 3.20	0.05	-	-	-	36.97	-0.07	-	40
Jun-26 3.30	0.06	-	-	-	36.63	-0.08	-	40
Jun-26 3.40	0.07	-	-	-	36.29	-0.09	-	50
Jun-26 3.80	0.14	-	-	-	34.92	-0.17	-	24
Jun-26 4.00	0.18	-	-	-	34.23	-0.22	-	1
Jun-26 4.10	0.21	-	-	-	33.89	-0.24	-	125
Jun-26 4.20	0.24	-	-	-	33.54	-0.27	-	4
Jun-26 4.30	0.28	-	-	-	33.20	-0.30	-	4
Jun-26 4.70	0.44	-	-	-	31.83	-0.43	-	1
Jun-26 5.25	0.76	-	-	-	30.59	-0.61	-	2
Sep-26 2.50	0.02	-	-	-	38.68	-0.03	-	65
Sep-26 3.20	0.09	-	-	-	36.82	-0.10	-	50
Sep-26 3.30	0.10	-	-	-	36.55	-0.11	-	15
Sep-26 3.50	0.14	-	-	-	36.02	-0.15	-	15
Sep-26 4.00	0.27	-	-	-	34.69	-0.25	-	1
Sep-26 4.50	0.47	-	-	-	33.36	-0.38	-	1
Sep-26 4.70	0.56	-	-	-	32.83	-0.43	-	1
Sep-26 5.00	0.73	-	-	-	32.21	-0.52	-	1
Dec-26 2.60	0.04	-	-	-	37.25	-0.04	-	4
Dec-26 2.80	0.06	-	-	-	36.82	-0.06	-	20
Dec-26 2.90	0.07	-	-	-	36.60	-0.07	-	20
Dec-26 3.30	0.14	-	-	-	35.74	-0.13	-	20
Dec-26 3.50	0.18	-	-	-	35.30	-0.16	-	25
Dec-26 4.00	0.33	-	-	-	34.22	-0.26	-	1
Dec-26 4.30	0.45	-	-	-	33.57	-0.33	-	4
Dec-26 4.50	0.53	-	-	-	33.13	-0.38	-	1
Mar-27 3.20	0.14	-	-	-	35.41	-0.13	-	40
Mar-27 3.70	0.27	-	-	-	34.47	-0.21	-	20
Mar-27 4.10	0.41	-	-	-	33.71	-0.29	-	100
Jun-27 3.50	0.24	-	-	-	34.08	-0.18	-	20
Dec-27 4.00	0.52	-	-	-	33.45	-0.29	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.43	-	-	-	49.70	1.00	-	2
Dec-25 1.60	3.13	-	-	-	48.17	1.00	-	2
Dec-29 3.40	1.77	-	-	-	39.46	0.72	-	2

	Previous Close	17.56		31/10/25
	IBERDROLA Close	17.57		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 17.00	0.57	0.57	0.57	0.57	17.96	1.00	2	-
Nov-25 w2 17.50	0.25	-	-	-	15.03	0.57	-	5
Nov-25 16.00	1.59	-	-	-	17.89	0.99	-	2
Nov-25 16.50	1.10	-	-	-	16.82	0.94	-	3
Nov-25 17.00	0.65	-	-	-	15.76	0.82	-	6,014
Nov-25 17.50	0.29	-	-	-	14.70	0.56	-	12
Nov-25 18.00	0.09	0.10	0.10	0.10	14.42	0.26	10	11
Dec-25 8.25	9.34	-	-	-	32.38	1.00	-	1
Dec-25 10.00	7.59	-	-	-	29.03	1.00	-	20
Dec-25 11.00	6.59	-	-	-	27.11	1.00	-	2
Dec-25 14.00	3.60	-	-	-	21.36	1.00	-	6
Dec-25 14.50	3.11	-	-	-	20.40	1.00	-	17,000
Dec-25 15.00	2.61	-	-	-	19.45	0.99	-	5,001
Dec-25 15.50	2.12	-	-	-	18.49	0.97	-	6,514
Dec-25 16.00	1.64	-	-	-	17.53	0.94	-	65,292
Dec-25 16.50	1.19	-	-	-	16.57	0.86	-	635
Dec-25 17.00	0.77	-	-	-	15.61	0.74	-	2,122
Dec-25 17.50	0.44	-	-	-	14.65	0.56	-	219
Dec-25 18.00	0.22	-	-	-	14.39	0.35	-	55
Mar-26 8.75	8.85	-	-	-	29.31	1.00	-	10
Mar-26 9.00	8.60	-	-	-	28.92	1.00	-	12
Mar-26 9.25	8.35	-	-	-	28.53	1.00	-	15
Mar-26 10.00	7.60	-	-	-	27.35	1.00	-	1
Mar-26 10.50	7.11	-	-	-	26.56	1.00	-	10
Mar-26 12.50	5.11	-	-	-	23.41	1.00	-	3
Mar-26 13.50	4.12	-	-	-	21.83	0.99	-	5
Mar-26 14.00	3.63	-	-	-	21.05	0.98	-	2
Mar-26 15.00	2.66	-	-	-	19.47	0.95	-	3
Mar-26 15.50	2.20	-	-	-	18.68	0.91	-	2,955
Mar-26 16.00	1.76	-	-	-	17.90	0.85	-	60
Mar-26 16.50	1.35	-	-	-	17.11	0.77	-	437
Mar-26 17.00	0.98	-	-	-	16.32	0.66	-	675
Mar-26 17.50	0.67	-	-	-	15.53	0.54	-	101
Mar-26 18.50	0.28	-	-	-	15.15	0.29	-	12
Jun-26 9.00	8.60	-	-	-	27.59	1.00	-	1
Jun-26 13.00	4.62	-	-	-	22.43	0.99	-	1
Jun-26 13.50	4.14	-	-	-	21.79	0.97	-	2
Jun-26 14.00	3.66	-	-	-	21.14	0.95	-	1,530
Jun-26 14.50	3.20	-	-	-	20.50	0.92	-	28
Jun-26 15.00	2.75	-	-	-	19.85	0.88	-	7,005
Jun-26 15.50	2.33	-	-	-	19.20	0.83	-	53
Jun-26 16.00	1.92	-	-	-	18.56	0.77	-	2
Jun-26 16.50	1.56	-	-	-	17.91	0.70	-	1,017
Jun-26 17.00	1.23	-	-	-	17.27	0.62	-	21,405
Jun-26 17.50	0.93	-	-	-	16.62	0.53	-	50
Jun-26 18.00	0.70	0.70	0.70	0.70	16.43	0.44	100	54
Jun-26 18.50	0.52	-	-	-	16.31	0.36	-	101
Jun-26 19.00	0.38	-	-	-	16.19	0.29	-	15
Sep-26 13.50	4.15	-	-	-	21.90	0.96	-	10
Sep-26 14.00	3.68	-	-	-	21.32	0.93	-	25
Sep-26 14.50	3.23	-	-	-	20.74	0.90	-	50
Sep-26 15.00	2.80	-	-	-	20.16	0.86	-	25
Sep-26 15.50	2.39	-	-	-	19.58	0.80	-	28
Sep-26 16.50	1.66	-	-	-	18.42	0.68	-	2
Sep-26 17.50	1.05	-	-	-	17.27	0.53	-	6
Sep-26 18.00	0.83	-	-	-	17.07	0.46	-	113
Sep-26 19.00	0.49	-	-	-	16.81	0.32	-	1
Dec-26 13.00	4.65	-	-	-	22.97	0.96	-	8
Dec-26 13.50	4.18	-	-	-	22.42	0.94	-	1
Dec-26 14.00	3.73	-	-	-	21.87	0.90	-	10,009
Dec-26 14.50	3.30	-	-	-	21.32	0.86	-	1
Dec-26 15.00	2.89	-	-	-	20.77	0.82	-	8,029
Dec-26 15.50	2.51	-	-	-	20.22	0.77	-	175
Dec-26 16.00	2.14	-	-	-	19.67	0.71	-	21,692
Dec-26 16.50	1.81	-	-	-	19.12	0.65	-	300
Dec-26 17.00	1.50	-	-	-	18.57	0.59	-	10,500
Dec-26 17.50	1.23	-	-	-	18.02	0.53	-	2
Dec-26 18.00	1.00	-	-	-	17.83	0.47	-	6,002
Dec-26 18.50	0.82	-	-	-	17.68	0.40	-	21
Dec-26 19.00	0.65	-	-	-	17.54	0.35	-	1
Dec-26 20.00	0.41	-	-	-	17.26	0.24	-	10
Mar-27 12.00	5.62	-	-	-	24.13	0.99	-	5
Mar-27 16.00	2.24	-	-	-	20.10	0.70	-	10
Mar-27 17.00	1.62	-	-	-	19.10	0.59	-	15
Mar-27 18.00	1.13	-	-	-	18.41	0.47	-	11
Jun-27 16.00	2.37	-	-	-	20.41	0.68	-	55
Jun-27 17.00	1.77	-	-	-	19.49	0.58	-	100
Jun-27 17.50	1.51	-	-	-	19.04	0.53	-	100
Jun-27 18.50	1.11	-	-	-	18.75	0.43	-	7
Jun-27 19.00	0.94	-	-	-	18.63	0.38	-	1,500
Sep-27 16.50	2.10	-	-	-	20.25	0.63	-	100
Sep-27 17.00	1.83	-	-	-	19.82	0.58	-	100
Sep-27 17.50	1.57	-	-	-	19.40	0.53	-	100
Sep-27 18.50	1.18	1.19	1.19	1.19	19.13	0.44	20	70
Dec-27 10.00	7.60	-	-	-	25.67	1.00	-	30
Dec-27 12.00	5.63	-	-	-	24.08	0.97	-	4
Dec-27 13.00	4.72	-	-	-	23.28	0.91	-	66,405
Dec-27 14.00	3.89	-	-	-	22.48	0.83	-	5
Dec-27 14.50	3.52	-	-	-	22.08	0.79	-	20,000
Dec-27 15.00	3.15	-	-	-	21.68	0.75	-	5
Dec-27 16.00	2.51	-	-	-	20.89	0.67	-	26
Dec-27 16.50	2.21	-	-	-	20.49	0.62	-	25
Dec-27 17.00	1.95	-	-	-	20.09	0.58	-	25
Dec-27 17.50	1.69	-	-	-	19.69	0.53	-	25
Mar-28 19.00	1.23	-	-	-	19.69	0.42	-	1
Dec-28 16.00	2.87	-	-	-	22.39	0.65	-	5,000
Dec-28 18.00	1.93	-	-	-	21.26	0.51	-	500
Dec-29 15.00	3.70	-	-	-	23.96	0.71	-	1
Dec-29 18.00	2.29	-	-	-	22.32	0.53	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.00	-	-	-	-	19.53	-	-	2
Nov-25 15.50	-	-	-	-	18.47	-	-	18
Nov-25 16.00	-	-	-	-	17.41	-0.01	-	5
Nov-25 16.50	0.02	-	-	-	16.34	-0.05	-	13
Nov-25 17.00	0.06	-	-	-	15.28	-0.17	-	4
Nov-25 17.50	0.20	-	-	-	14.22	-0.44	-	8
Nov-25 18.00	0.51	-	-	-	13.94	-0.76	-	2
Dec-25 7.75	-	-	-	-	33.12	-	-	1,700
Dec-25 9.00	-	-	-	-	30.73	-	-	4
Dec-25 9.25	-	-	-	-	30.25	-	-	2
Dec-25 10.00	-	-	-	-	28.81	-	-	4,000
Dec-25 10.50	-	-	-	-	27.85	-	-	150
Dec-25 11.00	-	-	-	-	26.89	-	-	307
Dec-25 11.50	-	-	-	-	25.93	-	-	151
Dec-25 12.00	-	-	-	-	24.98	-	-	3,326
Dec-25 12.50	-	-	-	-	24.02	-	-	5,034
Dec-25 13.00	-	-	-	-	23.06	-	-	2,758
Dec-25 13.50	-	-	-	-	22.10	-	-	12,041
Dec-25 14.00	-	-	-	-	21.14	-	-	317
Dec-25 14.50	-	-	-	-	20.18	-	-	14,855
Dec-25 15.00	-	-	-	-	19.23	-0.01	-	21,152
Dec-25 15.50	0.01	-	-	-	18.27	-0.03	-	45,366
Dec-25 16.00	0.03	-	-	-	17.31	-0.06	-	22,585
Dec-25 16.50	0.07	-	-	-	16.35	-0.13	-	5,082
Dec-25 17.00	0.16	-	-	-	15.39	-0.26	-	45
Dec-25 17.50	0.32	-	-	-	14.43	-0.45	-	1,030
Dec-25 18.00	0.60	-	-	-	14.17	-0.66	-	2
Mar-26 11.50	-	-	-	-	24.40	-	-	3
Mar-26 12.50	0.01	-	-	-	22.83	-0.01	-	32
Mar-26 13.00	0.01	-	-	-	22.04	-0.01	-	54
Mar-26 13.50	0.02	-	-	-	21.25	-0.02	-	650
Mar-26 14.00	0.03	-	-	-	20.47	-0.04	-	60
Mar-26 14.50	0.06	-	-	-	19.68	-0.06	-	156
Mar-26 15.00	0.09	-	-	-	18.89	-0.09	-	210
Mar-26 15.50	0.14	-	-	-	18.10	-0.14	-	19
Mar-26 16.00	0.22	-	-	-	17.32	-0.20	-	10,152
Mar-26 16.50	0.33	0.27	0.27	0.27	16.53	-0.28	30	32
Mar-26 17.00	0.48	-	-	-	15.74	-0.39	-	10
Mar-26 17.50	0.69	-	-	-	14.95	-0.51	-	1
Mar-26 20.00	2.64	-	-	-	14.11	-0.95	-	1
Mar-26 21.00	3.61	-	-	-	13.81	-0.99	-	1
Jun-26 9.00	-	-	-	-	26.50	-	-	1,500
Jun-26 10.00	-	-	-	-	25.21	-	-	25
Jun-26 12.00	0.02	-	-	-	22.63	-0.01	-	3
Jun-26 13.00	0.04	-	-	-	21.34	-0.03	-	7,251
Jun-26 13.50	0.06	-	-	-	20.70	-0.05	-	305
Jun-26 14.00	0.09	-	-	-	20.05	-0.07	-	1,000
Jun-26 14.50	0.13	-	-	-	19.41	-0.10	-	182
Jun-26 15.00	0.19	-	-	-	18.76	-0.14	-	13,154
Jun-26 15.50	0.27	-	-	-	18.11	-0.18	-	156
Jun-26 16.00	0.36	-	-	-	17.47	-0.24	-	20,000
Sep-26 9.75	0.01	-	-	-	25.42	-0.01	-	25
Sep-26 13.00	0.12	-	-	-	21.65	-0.07	-	153
Sep-26 13.50	0.16	-	-	-	21.08	-0.09	-	44
Sep-26 14.00	0.22	-	-	-	20.50	-0.12	-	5
Sep-26 14.50	0.29	-	-	-	19.92	-0.16	-	5
Sep-26 15.00	0.39	-	-	-	19.34	-0.20	-	30
Sep-26 15.50	0.50	-	-	-	18.76	-0.25	-	8
Sep-26 16.00	0.63	-	-	-	18.18	-0.31	-	1
Sep-26 16.50	0.80	-	-	-	17.60	-0.38	-	30
Sep-26 17.00	1.00	-	-	-	17.02	-0.45	-	18
Dec-26 9.00	0.01	-	-	-	25.66	-0.01	-	2,000
Dec-26 9.50	0.01	-	-	-	25.11	-0.01	-	2
Dec-26 9.75	0.02	-	-	-	24.83	-0.01	-	25
Dec-26 10.50	0.03	-	-	-	24.01	-0.02	-	502
Dec-26 11.00	0.05	-	-	-	23.46	-0.03	-	1,348
Dec-26 11.50	0.07	-	-	-	22.91	-0.04	-	26
Dec-26 12.00	0.09	-	-	-	22.36	-0.05	-	10,150
Dec-26 13.00	0.16	-	-	-	21.25	-0.09	-	21
Dec-26 13.50	0.22	-	-	-	20.70	-0.11	-	10,000
Dec-26 14.00	0.28	-	-	-	20.15	-0.14	-	15,000
Dec-26 14.50	0.37	-	-	-	19.60	-0.18	-	19
Dec-26 16.00	0.72	-	-	-	17.95	-0.32	-	28,263
Dec-26 16.50	0.90	-	-	-	17.40	-0.38	-	250
Dec-26 17.00	1.09	-	-	-	16.85	-0.44	-	2,000
Dec-26 18.00	1.62	-	-	-	16.11	-0.58	-	1
Dec-26 21.00	3.94	-	-	-	15.25	-0.89	-	1
Mar-27 10.50	0.05	-	-	-	23.29	-0.03	-	1
Mar-27 14.00	0.38	-	-	-	19.77	-0.16	-	1
Jun-27 17.00	1.39	-	-	-	17.16	-0.45	-	1,500
Sep-27 16.50	1.41	-	-	-	17.72	-0.42	-	200
Sep-27 17.00	1.63	-	-	-	17.29	-0.47	-	100
Sep-27 17.50	1.87	-	-	-	16.87	-0.52	-	100
Dec-27 9.50	0.07	-	-	-	23.06	-0.03	-	2,000
Dec-27 10.00	0.10	-	-	-	22.66	-0.04	-	5
Dec-27 11.50	0.22	-	-	-	21.46	-0.08	-	1,800
Dec-27 12.00	0.28	-	-	-	21.07	-0.10	-	30,000
Dec-27 13.00	0.43	-	-	-	20.27	-0.15	-	35,000
Dec-27 14.50	0.77	-	-	-	19.07	-0.25	-	20,000
Dec-28 15.00	1.24	-	-	-	18.20	-0.32	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 17.50	0.29	-	-	-	14.70	0.56	-	4
Dec-25 9.00	8.59	-	-	-	30.95	1.00	-	20
Dec-25 13.50	4.10	-	-	-	22.32	1.00	-	50
Dec-25 14.00	3.60	-	-	-	21.36	1.00	-	456
Dec-25 15.00	2.61	-	-	-	19.45	0.99	-	250
Dec-25 15.50	2.12	-	-	-	18.49	0.97	-	1
Dec-25 16.00	1.64	-	-	-	17.53	0.93	-	36
Dec-25 16.50	1.19	-	-	-	16.57	0.86	-	2
Dec-25 17.00	0.77	-	-	-	15.61	0.74	-	278
Dec-25 17.50	0.44	-	-	-	14.65	0.56	-	1
Mar-26 16.00	1.66	-	-	-	17.90	0.79	-	5
Mar-26 17.00	0.93	-	-	-	16.32	0.61	-	150
Jun-26 13.50	4.05	-	-	-	21.79	0.93	-	2
Jun-26 14.00	3.59	-	-	-	21.14	0.91	-	2
Jun-26 14.50	3.15	-	-	-	20.50	0.88	-	450
Dec-26 18.50	0.80	-	-	-	17.68	0.39	-	200
Dec-26 19.00	0.65	-	-	-	17.54	0.33	-	50
Mar-27 17.50	1.30	-	-	-	18.60	0.49	-	2
Dec-27 12.00	5.17	-	-	-	24.08	0.84	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.50	-	-	-	-	18.47	-	-	1
Dec-25 14.00	-	-	-	-	21.14	-	-	1
Dec-25 15.50	0.01	-	-	-	18.27	-0.03	-	200
Jun-26 15.50	0.26	-	-	-	18.11	-0.18	-	20
Sep-26 13.00	0.12	-	-	-	21.65	-0.07	-	500
Dec-27 12.00	0.27	-	-	-	21.07	-0.10	-	2,000

	Previous Close	47.87		31/10/25
	INDITEX Close	47.90		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 42.02	5.93	-	-	-	23.04	0.99	-	1
Nov-25 43.93	4.06	-	-	-	21.43	0.96	-	1
Nov-25 45.84	2.32	-	-	-	19.82	0.83	-	714
Nov-25 47.75	0.95	-	-	-	18.22	0.55	-	7
Nov-25 49.67	0.23	-	-	-	17.54	0.21	-	12
Nov-25 51.56	0.03	-	-	-	16.94	0.04	-	11
Dec-25 40.11	8.01	-	-	-	30.36	0.95	-	27
Dec-25 41.07	7.10	-	-	-	29.61	0.93	-	27
Dec-25 42.02	6.23	-	-	-	28.87	0.90	-	28
Dec-25 42.97	5.39	-	-	-	28.13	0.87	-	25
Dec-25 43.93	4.56	-	-	-	27.38	0.83	-	1
Dec-25 44.88	3.81	-	-	-	26.64	0.77	-	2,221
Dec-25 45.84	3.09	-	-	-	25.90	0.70	-	254
Dec-25 46.80	2.43	-	-	-	25.15	0.63	-	435
Dec-25 47.75	1.86	-	-	-	24.41	0.54	-	7,268
Dec-25 49.67	1.02	-	-	-	23.80	0.37	-	767
Dec-25 51.56	0.48	-	-	-	23.27	0.21	-	270
Dec-25 53.48	0.20	-	-	-	22.74	0.11	-	138
Dec-25 55.39	0.07	-	-	-	22.21	0.04	-	104
Dec-25 57.30	0.02	-	-	-	21.67	0.01	-	160
Dec-25 59.21	-	-	-	-	21.14	-	-	301
Dec-25 61.13	-	-	-	-	20.61	-	-	287
Dec-25 64.94	-	-	-	-	19.55	-	-	151
Dec-25 66.85	-	-	-	-	19.02	-	-	151
Dec-25 68.76	-	-	-	-	18.48	-	-	150
Dec-25 70.67	-	-	-	-	17.95	-	-	150
Mar-26 38.70	9.98	-	-	-	30.59	0.90	-	26
Mar-26 40.63	8.31	-	-	-	29.10	0.85	-	2
Mar-26 41.60	7.49	-	-	-	28.35	0.82	-	2
Mar-26 45.47	4.52	-	-	-	25.36	0.68	-	39
Mar-26 47.41	3.27	-	-	-	23.86	0.58	-	58
Mar-26 48.38	2.73	2.80	2.80	2.80	23.37	0.52	5	153
Mar-26 50.31	1.89	-	-	-	22.93	0.41	-	423
Mar-26 52.25	1.24	-	-	-	22.48	0.31	-	516
Mar-26 54.17	0.78	-	-	-	22.04	0.22	-	10
Mar-26 56.11	0.45	-	-	-	21.59	0.14	-	25
Mar-26 58.05	0.25	-	-	-	21.15	0.09	-	150
Mar-26 59.99	0.13	-	-	-	20.70	0.05	-	150
Mar-26 61.92	0.06	-	-	-	20.26	0.03	-	150
Mar-26 63.85	0.03	-	-	-	19.82	0.01	-	300
Mar-26 65.78	0.01	-	-	-	19.37	0.01	-	150
Jun-26 32.90	15.58	-	-	-	34.66	0.95	-	289
Jun-26 33.87	14.68	-	-	-	33.98	0.94	-	25
Jun-26 39.67	9.58	-	-	-	29.95	0.84	-	30
Jun-26 41.60	8.00	-	-	-	28.60	0.79	-	25
Jun-26 42.57	7.27	-	-	-	27.93	0.76	-	25
Jun-26 43.54	6.54	-	-	-	27.25	0.73	-	26
Jun-26 46.44	4.56	-	-	-	25.24	0.62	-	25
Jun-26 50.31	2.55	-	-	-	23.45	0.44	-	27
Jun-26 52.25	1.81	-	-	-	22.83	0.35	-	404
Jun-26 56.11	0.84	-	-	-	21.59	0.20	-	10
Jun-26 58.05	0.53	-	-	-	20.97	0.14	-	115
Jun-26 61.92	0.17	-	-	-	19.73	0.06	-	25
Sep-26 40.63	9.13	-	-	-	28.19	0.79	-	25
Sep-26 41.60	8.43	-	-	-	27.69	0.76	-	50
Sep-26 43.54	7.03	-	-	-	26.70	0.71	-	50
Sep-26 44.49	6.41	-	-	-	26.21	0.67	-	25
Sep-26 45.47	5.79	-	-	-	25.70	0.64	-	75
Sep-26 46.44	5.18	-	-	-	25.20	0.61	-	50
Sep-26 47.41	4.61	-	-	-	24.70	0.57	-	50
Sep-26 48.38	4.14	-	-	-	24.36	0.53	-	25
Sep-26 50.31	3.27	-	-	-	24.01	0.46	-	25
Sep-26 52.25	2.58	-	-	-	23.66	0.39	-	25
Sep-26 54.17	1.99	-	-	-	23.32	0.33	-	275
Sep-26 56.11	1.49	-	-	-	22.96	0.27	-	150
Sep-26 59.99	0.79	-	-	-	22.26	0.16	-	150
Sep-26 61.92	0.57	-	-	-	21.91	0.13	-	25
Dec-26 29.99	18.43	-	-	-	32.93	0.96	-	2
Dec-26 30.96	17.53	-	-	-	32.46	0.95	-	2
Dec-26 35.80	13.27	-	-	-	30.10	0.88	-	3
Dec-26 38.70	10.93	-	-	-	28.69	0.82	-	1
Dec-26 39.67	10.17	-	-	-	28.22	0.80	-	52
Dec-26 40.63	9.47	-	-	-	27.75	0.77	-	25
Dec-26 44.49	6.81	-	-	-	25.87	0.66	-	120
Dec-26 46.44	5.60	-	-	-	24.92	0.60	-	26
Dec-26 47.41	5.06	-	-	-	24.45	0.57	-	25
Dec-26 48.38	4.59	-	-	-	24.17	0.54	-	100
Dec-26 50.31	3.74	-	-	-	23.99	0.47	-	50
Dec-26 52.25	3.09	-	-	-	23.82	0.41	-	25
Dec-26 54.17	2.47	-	-	-	23.64	0.36	-	50
Dec-26 56.11	2.00	-	-	-	23.47	0.30	-	50
Dec-26 58.05	1.56	-	-	-	23.29	0.25	-	630
Dec-26 61.92	0.94	-	-	-	22.94	0.17	-	150
Dec-26 63.85	0.74	-	-	-	22.77	0.14	-	150
Dec-26 67.72	0.42	-	-	-	22.42	0.09	-	1
Mar-27 63.85	1.00	-	-	-	22.43	0.17	-	300
Mar-27 65.78	0.79	-	-	-	22.24	0.14	-	300
Jun-27 38.70	11.51	-	-	-	28.43	0.79	-	151
Jun-27 43.54	8.23	-	-	-	26.34	0.68	-	1
Jun-27 45.47	7.02	-	-	-	25.51	0.63	-	25
Jun-27 50.31	4.62	-	-	-	24.14	0.50	-	25
Jun-27 58.05	2.24	-	-	-	23.12	0.30	-	150
Jun-27 59.99	1.83	-	-	-	22.86	0.26	-	155
Jun-27 61.92	1.48	-	-	-	22.61	0.22	-	100
Sep-27 59.99	2.10	-	-	-	22.68	0.28	-	25
Dec-27 37.73	12.69	-	-	-	28.42	0.79	-	25
Dec-27 38.70	12.02	-	-	-	28.05	0.78	-	1
Dec-27 39.67	11.35	-	-	-	27.67	0.76	-	1
Dec-27 43.54	8.88	-	-	-	26.16	0.67	-	50
Dec-27 45.47	7.70	-	-	-	25.41	0.63	-	25
Dec-27 47.41	6.68	-	-	-	24.65	0.58	-	25
Dec-27 52.25	4.65	-	-	-	23.79	0.47	-	25
Dec-27 54.17	3.98	-	-	-	23.50	0.42	-	25
Dec-27 61.92	2.00	-	-	-	22.31	0.26	-	75
Jun-28 42.12	10.18	-	-	-	26.30	0.70	-	25
Jun-28 43.10	9.59	-	-	-	25.98	0.68	-	25
Dec-28 67.24	2.11	-	-	-	22.08	0.24	-	490
Dec-29 43.51	10.57	-	-	-	25.24	0.67	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 33.43	-	-	-	-	29.82	-	-	5
Nov-25 34.38	-	-	-	-	29.02	-	-	2
Nov-25 37.25	-	-	-	-	26.61	-	-	258
Nov-25 37.57	-	-	-	-	26.34	-	-	255
Nov-25 41.07	-	-	-	-	23.39	-	-	5
Nov-25 42.02	0.01	-	-	-	22.59	-0.01	-	2
Nov-25 42.97	0.02	-	-	-	21.79	-0.02	-	1
Nov-25 43.93	0.04	-	-	-	20.98	-0.04	-	11
Nov-25 44.88	0.09	-	-	-	20.18	-0.08	-	3
Nov-25 45.84	0.20	-	-	-	19.37	-0.16	-	2
Nov-25 46.80	0.39	-	-	-	18.57	-0.29	-	5
Nov-25 49.67	1.95	-	-	-	17.09	-0.81	-	2
Dec-25 18.15	-	-	-	-	46.87	-	-	1
Dec-25 21.01	-	-	-	-	44.64	-	-	2
Dec-25 25.78	-	-	-	-	40.92	-	-	3
Dec-25 26.74	-	-	-	-	40.17	-	-	150
Dec-25 27.71	-	-	-	-	39.42	-	-	160
Dec-25 28.65	-	-	-	-	38.68	-	-	26
Dec-25 29.60	-	-	-	-	37.94	-	-	125
Dec-25 30.56	-	-	-	-	37.19	-	-	50
Dec-25 31.52	-	-	-	-	36.45	-	-	125
Dec-25 32.47	-	-	-	-	35.71	-	-	160
Dec-25 33.43	-	-	-	-	34.96	-	-	152
Dec-25 33.62	-	-	-	-	34.81	-	-	2,000
Dec-25 34.38	0.01	-	-	-	34.22	-	-	1
Dec-25 35.33	0.01	-	-	-	33.48	-0.01	-	2
Dec-25 36.29	0.02	-	-	-	32.73	-0.01	-	425
Dec-25 37.25	0.03	-	-	-	31.98	-0.01	-	390
Dec-25 37.57	0.03	-	-	-	31.73	-0.02	-	2,013
Dec-25 38.21	0.04	-	-	-	31.23	-0.02	-	11
Dec-25 39.15	0.07	-	-	-	30.50	-0.03	-	13
Dec-25 40.11	0.10	-	-	-	29.75	-0.04	-	141
Dec-25 41.07	0.15	-	-	-	29.00	-0.06	-	3,106
Dec-25 42.02	0.22	-	-	-	28.26	-0.09	-	52
Dec-25 42.97	0.32	-	-	-	27.52	-0.13	-	306
Dec-25 43.93	0.45	0.46	0.46	0.46	26.77	-0.17	1	598
Dec-25 44.88	0.64	-	-	-	26.03	-0.23	-	134
Dec-25 45.84	0.87	-	-	-	25.29	-0.29	-	215
Dec-25 46.80	1.17	-	-	-	24.54	-0.37	-	26
Dec-25 47.75	1.54	-	-	-	23.80	-0.46	-	1,000
Dec-25 49.67	2.63	-	-	-	23.19	-0.64	-	770
Dec-25 51.56	4.01	-	-	-	22.66	-0.80	-	128
Jan-26 43.54	0.55	-	-	-	24.79	-0.18	-	523
Mar-26 28.05	0.03	-	-	-	37.52	-0.01	-	2
Mar-26 29.02	0.04	-	-	-	36.77	-0.01	-	150
Mar-26 29.99	0.05	-	-	-	36.02	-0.01	-	150
Mar-26 30.96	0.06	-	-	-	35.28	-0.02	-	150
Mar-26 31.93	0.09	-	-	-	34.53	-0.02	-	150
Mar-26 34.83	0.18	-	-	-	32.29	-0.04	-	1
Mar-26 35.80	0.23	-	-	-	31.54	-0.05	-	1
Mar-26 36.76	0.28	-	-	-	30.80	-0.06	-	1
Mar-26 37.73	0.35	-	-	-	30.05	-0.08	-	7
Mar-26 38.70	0.43	-	-	-	29.30	-0.10	-	2,002
Mar-26 39.67	0.53	-	-	-	28.55	-0.12	-	7
Mar-26 40.63	0.65	-	-	-	27.81	-0.14	-	105
Mar-26 41.60	0.78	0.68	0.68	0.68	27.06	-0.17	10	324
Mar-26 42.57	0.96	-	-	-	26.31	-0.20	-	16
Mar-26 43.54	1.14	-	-	-	25.56	-0.24	-	25
Mar-26 44.49	1.37	-	-	-	24.82	-0.28	-	10
Mar-26 45.47	1.63	-	-	-	24.07	-0.32	-	3
Mar-26 46.44	1.94	-	-	-	23.32	-0.37	-	25
Jun-26 26.12	0.08	-	-	-	37.18	-0.01	-	1
Jun-26 27.09	0.10	-	-	-	36.50	-0.02	-	1
Jun-26 31.93	0.29	-	-	-	33.13	-0.05	-	11
Jun-26 32.90	0.35	-	-	-	32.46	-0.06	-	25
Jun-26 36.76	0.70	-	-	-	29.77	-0.11	-	2
Jun-26 37.73	0.82	-	-	-	29.10	-0.13	-	25
Jun-26 38.70	0.94	-	-	-	28.42	-0.15	-	1
Jun-26 39.67	1.11	-	-	-	27.75	-0.18	-	2
Jun-26 42.57	1.71	-	-	-	25.73	-0.26	-	150
Jun-26 44.49	2.21	-	-	-	24.39	-0.33	-	2,050
Jun-26 45.47	2.55	-	-	-	23.71	-0.37	-	50
Jun-26 46.44	2.89	-	-	-	23.04	-0.41	-	50
Jun-26 47.41	3.27	-	-	-	22.36	-0.46	-	53
Jun-26 48.38	3.74	-	-	-	21.87	-0.51	-	100
Jun-26 50.31	4.83	-	-	-	21.25	-0.60	-	50
Jun-26 52.25	6.10	-	-	-	20.63	-0.69	-	25
Jun-26 54.17	7.50	-	-	-	20.01	-0.77	-	25
Jun-26 58.05	10.75	-	-	-	18.77	-0.90	-	150
Jun-26 59.99	12.52	-	-	-	18.15	-0.94	-	150
Jun-26 61.92	14.35	-	-	-	17.53	-0.97	-	150
Jun-26 63.85	16.22	-	-	-	16.91	-0.99	-	150
Sep-26 35.80	0.82	-	-	-	28.75	-0.12	-	1
Sep-26 36.76	0.95	-	-	-	28.26	-0.13	-	25
Sep-26 38.70	1.27	-	-	-	27.26	-0.17	-	25
Sep-26 39.67	1.46	-	-	-	26.76	-0.20	-	26
Sep-26 40.63	1.65	-	-	-	26.26	-0.22	-	28
Sep-26 41.60	1.90	-	-	-	25.76	-0.25	-	200
Sep-26 42.57	2.17	-	-	-	25.26	-0.28	-	300
Sep-26 43.54	2.43	-	-	-	24.77	-0.31	-	25
Sep-26 44.49	2.74	-	-	-	24.28	-0.34	-	50
Sep-26 45.47	3.10	-	-	-	23.77	-0.37	-	55
Sep-26 46.44	3.46	-	-	-	23.27	-0.41	-	75
Sep-26 47.41	3.86	-	-	-	22.77	-0.45	-	25
Sep-26 48.38	4.35	-	-	-	22.43	-0.49	-	75
Sep-26 50.31	5.43	-	-	-	22.08	-0.57	-	50
Sep-26 52.25	6.68	-	-	-	21.73	-0.64	-	25
Sep-26 54.17	8.06	-	-	-	21.39	-0.71	-	25
Dec-26 32.90	0.71	-	-	-	29.79	-0.09	-	25
Dec-26 34.83	0.97	-	-	-	28.85	-0.12	-	25
Dec-26 35.80	1.10	-	-	-	28.37	-0.13	-	25
Dec-26 36.76	1.26	-	-	-	27.91	-0.15	-	150
Dec-26 37.73	1.45	-	-	-	27.43	-0.17	-	300
Dec-26 38.70	1.64	-	-	-	26.96	-0.19	-	300
Dec-26 40.63	2.07	-	-	-	26.02	-0.24	-	1
Dec-26 41.60	2.34	-	-	-	25.55	-0.26	-	76
Dec-26 42.57	2.60	-	-	-	25.08	-0.29	-	150
Dec-26 43.54	2.88	-	-	-	24.60	-0.32	-	75
Dec-26 44.49	3.22	-	-	-	24.14	-0.35	-	50
Dec-26 45.47	3.58	-	-	-	23.66	-0.38	-	25
Dec-26 46.44	3.93	-	-	-	23.19	-0.41	-	50
Dec-26 47.41	4.35	-	-	-	22.72	-0.44	-	50
Dec-26 48.38	4.84	-	-	-	22.44	-0.48	-	75
Dec-26 50.31	5.93	-	-	-	22.26	-0.55	-	50
Dec-26 52.25	7.19	-	-	-	22.09	-0.61	-	25
Dec-26 54.17	8.52	-	-	-	21.91	-0.68	-	25
Dec-26 56.11	9.97	-	-	-	21.74	-0.73	-	25
Dec-26 59.99	13.14	-	-	-	21.39	-0.83	-	176
Mar-27 35.80	1.30	-	-	-	27.54	-0.14	-	25
Mar-27 36.76	1.49	-	-	-	27.10	-0.16	-	25
Mar-27 40.63	2.34	-	-	-	25.32	-0.24	-	3
Mar-27 41.60	2.60	-	-	-	24.87	-0.27	-	1
Mar-27 44.49	3.51	-	-	-	23.55	-0.35	-	2
Jun-27 26.12	0.40	-	-	-	31.42	-0.05	-	1
Jun-27 30.96	0.89	-	-	-	29.33	-0.09	-	150
Jun-27 33.87	1.29	-	-	-	28.07	-0.13	-	200
Jun-27 34.83	1.48	-	-	-	27.66	-0.15	-	180
Jun-27 36.76	1.86	-	-	-	26.83	-0.18	-	25
Jun-27 38.70	2.30	-	-	-	25.99	-0.22	-	25
Jun-27 39.67	2.56	-	-	-	25.57	-0.24	-	2
Jun-27 40.63	2.82	-	-	-	25.16	-0.26	-	1
Jun-27 41.60	3.08	-	-	-	24.74	-0.29	-	177
Jun-27 42.57	3.40	-	-	-	24.32	-0.31	-	150
Jun-27 43.54	3.75	-	-	-	23.90	-0.34	-	150
Jun-27 44.49	4.09	-	-	-	23.49	-0.36	-	50
Jun-27 46.44	4.84	-	-	-	22.65	-0.42	-	25
Jun-27 47.41	5.28	-	-	-	22.23	-0.45	-	150
Jun-27 48.38	5.75	-	-	-	21.96	-0.48	-	150
Jun-27 52.25	8.04	-	-	-	21.44	-0.59	-	150
Jun-27 56.11	10.70	-	-	-	20.93	-0.70	-	25
Jun-27 65.78	18.61	-	-	-	19.66	-0.89	-	1
Sep-27 43.54	4.04	-	-	-	23.77	-0.34	-	25
Sep-27 44.49	4.38	-	-	-	23.37	-0.36	-	25
Sep-27 45.47	4.73	-	-	-	22.96	-0.39	-	25
Sep-27 46.44	5.14	-	-	-	22.56	-0.42	-	25
Dec-27 21.29	0.25	-	-	-	32.19	-0.03	-	2
Dec-27 36.76	2.26	-	-	-	26.16	-0.19	-	25
Dec-27 37.73	2.53	-	-	-	25.78	-0.21	-	25
Dec-27 43.54	4.30	-	-	-	23.52	-0.34	-	10
Dec-27 45.47	4.98	-	-	-	22.77	-0.39	-	1,100
Dec-27 46.44	5.41	-	-	-	22.39	-0.41	-	150
Dec-27 47.41	5.85	-	-	-	22.01	-0.44	-	301
Dec-27 48.38	6.31	-	-	-	21.75	-0.47	-	150
Dec-27 50.31	7.35	-	-	-	21.45	-0.52	-	300
Dec-27 52.25	8.54	-	-	-	21.15	-0.57	-	300
Dec-27 54.17	9.73	-	-	-	20.86	-0.62	-	450
Dec-27 56.11	11.10	-	-	-	20.56	-0.67	-	450
Jun-28 43.10	4.76	-	-	-	23.53	-0.34	-	25
Jun-28 44.08	5.11	-	-	-	23.21	-0.36	-	25
Jun-28 45.06	5.48	-	-	-	22.89	-0.38	-	25
Jun-28 47.99	6.82	-	-	-	21.95	-0.45	-	25
Dec-29 43.51	6.34	-	-	-	23.88	-0.34	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 45.84	2.32	-	-	-	19.82	0.83	-	152
Nov-25 49.67	0.24	-	-	-	17.54	0.21	-	5
Dec-25 47.75	1.86	-	-	-	24.41	0.54	-	7
Dec-25 51.56	0.49	-	-	-	23.27	0.22	-	2
Dec-25 55.39	0.07	-	-	-	22.21	0.04	-	8
Dec-25 57.30	0.02	-	-	-	21.67	0.02	-	7
Mar-26 40.63	8.31	-	-	-	29.10	0.84	-	2
Mar-26 50.31	1.89	-	-	-	22.93	0.41	-	150
Mar-26 59.99	0.13	-	-	-	20.70	0.05	-	150
Jun-26 41.60	7.68	-	-	-	28.60	0.75	-	2
Jun-26 52.25	1.77	-	-	-	22.83	0.34	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 44.88	-	-	-	-	21.97	-	15	-
Nov-25 45.84	0.20	-	-	-	19.37	-0.16	-	2
Nov-25 46.80	0.39	-	-	-	18.57	-0.29	-	1
Dec-25 37.57	0.03	-	-	-	31.73	-0.02	-	10
Dec-25 42.97	0.32	-	-	-	27.52	-0.13	-	332
Dec-25 43.93	0.45	-	-	-	26.77	-0.17	-	1
Dec-25 47.75	1.54	-	-	-	23.80	-0.46	-	15
Jan-26 43.54	0.56	-	-	-	24.79	-0.18	-	223
Mar-26 42.57	0.94	-	-	-	26.31	-0.20	-	20
Jun-26 48.38	3.69	-	-	-	21.87	-0.49	-	10
Jun-26 50.31	4.76	-	-	-	21.25	-0.59	-	4
Sep-26 41.60	1.87	-	-	-	25.76	-0.24	-	150
Sep-26 42.57	2.12	-	-	-	25.26	-0.27	-	150

	Previous Close	49.20		31/10/25
	INDRA Close	47.96		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 36.00	12.01	-	-	-	48.38	0.99	-	2
Nov-25 38.00	10.04	-	-	-	46.91	0.98	-	4
Nov-25 40.00	8.10	-	-	-	45.43	0.96	-	4
Nov-25 42.00	6.25	-	-	-	43.96	0.91	-	1
Nov-25 43.00	5.36	-	-	-	43.22	0.87	-	6
Nov-25 44.00	4.52	-	-	-	42.49	0.82	-	1
Nov-25 45.00	3.75	-	-	-	41.75	0.76	-	1
Nov-25 47.00	2.40	-	-	-	40.28	0.61	-	1
Nov-25 48.00	1.83	1.38	1.38	1.38	39.55	0.52	1	1
Nov-25 52.00	0.47	0.36	0.53	0.33	37.41	0.20	10	8
Nov-25 54.00	0.19	-	-	-	36.34	0.10	-	2
Dec-25 18.50	29.51	-	-	-	55.60	1.00	-	2
Dec-25 22.00	26.02	-	-	-	53.16	1.00	-	25
Dec-25 23.00	25.02	-	-	-	52.47	1.00	-	66
Dec-25 25.00	23.03	-	-	-	51.08	1.00	-	20
Dec-25 26.00	22.03	-	-	-	50.38	1.00	-	15
Dec-25 28.00	20.04	-	-	-	48.99	1.00	-	10
Dec-25 30.00	18.05	-	-	-	47.60	1.00	-	34
Dec-25 32.00	16.06	-	-	-	46.21	0.99	-	10
Dec-25 33.00	15.07	-	-	-	45.52	0.99	-	10
Dec-25 34.00	14.09	-	-	-	44.82	0.99	-	2
Dec-25 35.00	13.12	-	-	-	44.13	0.98	-	2
Dec-25 38.00	10.25	-	-	-	42.04	0.95	-	500
Dec-25 40.00	8.41	-	-	-	40.65	0.90	-	181
Dec-25 41.00	7.53	-	-	-	39.96	0.88	-	35
Dec-25 42.00	6.68	-	-	-	39.26	0.84	-	210
Dec-25 44.00	5.10	-	-	-	37.87	0.76	-	20
Dec-25 45.00	4.38	-	-	-	37.18	0.71	-	14
Dec-25 46.00	3.69	-	-	-	36.48	0.65	-	25
Dec-25 47.00	3.09	-	-	-	35.79	0.59	-	25
Dec-25 48.00	2.51	-	-	-	35.11	0.53	-	25
Dec-25 49.00	2.06	-	-	-	34.78	0.47	-	1
Dec-25 50.00	1.64	-	-	-	34.45	0.40	-	1
Dec-25 52.00	1.01	-	-	-	33.80	0.29	-	2,072
Jan-26 40.00	8.74	7.60	7.60	7.60	38.77	0.87	1	-
Mar-26 25.00	23.18	-	-	-	44.70	0.99	-	6
Mar-26 35.00	13.69	-	-	-	39.98	0.92	-	8
Mar-26 36.00	12.80	-	-	-	39.50	0.91	-	28
Mar-26 38.00	11.10	-	-	-	38.56	0.87	-	5
Mar-26 39.00	10.26	-	-	-	38.08	0.85	-	1,000
Mar-26 40.00	9.48	-	-	-	37.61	0.82	-	500
Mar-26 41.00	8.71	-	-	-	37.14	0.80	-	25
Mar-26 44.00	6.58	-	-	-	35.72	0.70	-	25
Mar-26 44.50	6.24	-	-	-	35.49	0.69	-	30
Mar-26 45.00	5.90	5.65	5.65	5.65	35.25	0.67	20	100
Mar-26 50.00	3.32	-	-	-	33.71	0.48	-	2
Mar-26 56.00	1.51	-	-	-	33.29	0.27	-	10
Mar-26 58.00	1.12	-	-	-	33.15	0.22	-	1
Jun-26 23.00	25.30	-	-	-	42.64	0.99	-	117
Jun-26 35.00	14.32	-	-	-	38.47	0.89	-	29
Jun-26 37.00	12.66	-	-	-	37.78	0.85	-	7
Jun-26 38.00	11.91	-	-	-	37.43	0.83	-	18
Jun-26 42.00	9.02	-	-	-	36.04	0.74	-	8
Jun-26 44.00	7.69	-	-	-	35.35	0.69	-	20
Jun-26 47.00	5.97	-	-	-	34.30	0.60	-	204
Jun-26 56.00	2.56	-	-	-	33.41	0.34	-	5
Jun-26 58.00	2.12	-	-	-	33.27	0.30	-	5
Sep-26 39.00	11.69	-	-	-	36.19	0.79	-	1
Sep-26 50.00	5.47	-	-	-	33.67	0.53	-	10
Dec-26 30.00	19.12	-	-	-	37.24	0.92	-	25
Dec-26 31.00	18.28	-	-	-	37.04	0.91	-	25
Dec-26 32.00	17.48	-	-	-	36.84	0.90	-	25
Dec-26 35.00	15.12	-	-	-	36.23	0.85	-	26
Dec-26 40.00	11.62	-	-	-	35.22	0.76	-	5
Dec-26 44.00	9.18	-	-	-	34.42	0.68	-	5
Dec-26 45.00	8.65	-	-	-	34.22	0.66	-	1
Jun-27 45.00	9.75	-	-	-	32.49	0.66	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 28.00	-	-	-	-	50.74	-	-	1
Nov-25 30.00	-	-	-	-	49.26	-	-	1
Nov-25 32.00	-	-	-	-	47.79	-	-	11
Nov-25 33.00	-	-	-	-	47.05	-	-	14
Nov-25 34.00	-	-	-	-	46.31	-	-	6
Nov-25 36.00	0.01	-	-	-	44.84	-	-	2
Nov-25 37.00	0.01	-	-	-	44.10	-0.01	-	11
Nov-25 39.00	0.03	-	-	-	42.63	-0.02	-	7
Nov-25 40.00	0.06	-	-	-	41.89	-0.03	-	7
Nov-25 41.00	0.11	-	-	-	41.16	-0.05	-	2
Nov-25 42.00	0.17	-	-	-	40.42	-0.08	-	1
Nov-25 45.00	0.62	0.75	0.75	0.75	38.21	-0.23	3	72
Nov-25 46.00	0.88	-	-	-	37.47	-0.30	-	50
Nov-25 47.00	1.23	-	-	-	36.74	-0.39	-	2
Nov-25 48.00	1.65	-	-	-	36.01	-0.48	-	1
Nov-25 49.00	2.20	-	-	-	35.47	-0.58	-	2
Dec-25 14.00	-	-	-	-	56.41	-	-	2
Dec-25 14.50	-	-	-	-	56.07	-	-	64
Dec-25 15.50	-	-	-	-	55.37	-	-	10
Dec-25 16.00	-	-	-	-	55.02	-	-	3
Dec-25 16.50	-	-	-	-	54.68	-	-	3
Dec-25 17.00	-	-	-	-	54.33	-	-	10
Dec-25 18.00	-	-	-	-	53.63	-	-	6
Dec-25 19.00	-	-	-	-	52.94	-	-	15
Dec-25 20.00	-	-	-	-	52.24	-	-	16
Dec-25 21.00	-	-	-	-	51.55	-	-	265
Dec-25 22.00	-	-	-	-	50.85	-	-	44
Dec-25 23.00	-	-	-	-	50.16	-	-	11
Dec-25 24.00	-	-	-	-	49.46	-	-	47
Dec-25 25.00	-	-	-	-	48.77	-	-	47
Dec-25 26.00	-	-	-	-	48.07	-	-	1
Dec-25 27.00	-	-	-	-	47.38	-	-	1
Dec-25 28.00	-	-	-	-	46.68	-	-	25
Dec-25 29.00	-	-	-	-	45.99	-	-	6
Dec-25 30.00	-	-	-	-	45.29	-	-	16
Dec-25 31.00	0.01	-	-	-	44.60	-	-	15
Dec-25 32.00	0.01	-	-	-	43.90	-	-	33
Dec-25 33.00	0.02	-	-	-	43.21	-0.01	-	5,015
Dec-25 34.00	0.03	-	-	-	42.51	-0.01	-	7
Dec-25 35.00	0.04	-	-	-	41.82	-0.02	-	25
Dec-25 36.00	0.07	-	-	-	41.12	-0.02	-	25
Dec-25 37.00	0.10	-	-	-	40.43	-0.03	-	1
Dec-25 38.00	0.14	-	-	-	39.73	-0.05	-	76
Dec-25 39.00	0.20	-	-	-	39.04	-0.06	-	7
Dec-25 40.00	0.28	-	-	-	38.34	-0.08	-	13
Dec-25 41.00	0.38	-	-	-	37.65	-0.11	-	1
Dec-25 42.00	0.52	0.50	0.50	0.50	36.95	-0.14	1	21
Dec-25 44.00	0.90	-	-	-	35.56	-0.23	-	5
Dec-25 47.00	1.85	-	-	-	33.48	-0.40	-	5
Dec-25 49.00	2.82	-	-	-	32.47	-0.54	-	5
Jan-26 41.00	0.68	0.70	0.70	0.70	36.41	-0.15	10	10
Jan-26 45.00	1.60	-	-	-	33.74	-0.31	-	1
Jan-26 56.00	8.39	9.20	9.20	9.20	30.26	-0.86	3	3
Mar-26 18.00	-	-	-	-	47.03	-	-	20
Mar-26 20.00	-	-	-	-	46.08	-	-	2
Mar-26 21.00	-	-	-	-	45.61	-	-	3
Mar-26 23.00	0.01	-	-	-	44.67	-	-	2
Mar-26 24.00	0.01	-	-	-	44.19	-	-	8
Mar-26 25.00	0.02	-	-	-	43.72	-0.01	-	15
Mar-26 26.00	0.03	-	-	-	43.25	-0.01	-	20
Mar-26 29.00	0.09	-	-	-	41.83	-0.02	-	4
Mar-26 30.00	0.12	-	-	-	41.36	-0.02	-	45
Mar-26 32.00	0.21	-	-	-	40.41	-0.04	-	30
Mar-26 34.00	0.33	-	-	-	39.47	-0.06	-	1
Mar-26 35.00	0.43	-	-	-	39.00	-0.07	-	11
Mar-26 36.00	0.53	-	-	-	38.52	-0.09	-	26
Mar-26 38.00	0.80	-	-	-	37.58	-0.13	-	25
Mar-26 40.00	1.14	-	-	-	36.63	-0.17	-	1
Mar-26 42.00	1.59	-	-	-	35.69	-0.23	-	1
Jun-26 20.00	0.02	-	-	-	43.17	-	-	1
Jun-26 26.00	0.13	-	-	-	41.08	-0.02	-	25
Jun-26 27.00	0.16	-	-	-	40.73	-0.02	-	25
Jun-26 28.00	0.21	-	-	-	40.39	-0.03	-	18
Jun-26 30.00	0.33	-	-	-	39.69	-0.05	-	32
Jun-26 31.00	0.41	-	-	-	39.34	-0.06	-	11
Jun-26 32.00	0.52	-	-	-	39.00	-0.07	-	11
Jun-26 34.00	0.73	-	-	-	38.30	-0.09	-	4
Jun-26 35.00	0.89	-	-	-	37.95	-0.11	-	11
Sep-26 20.00	0.04	-	-	-	41.09	-0.01	-	1
Sep-26 24.00	0.15	-	-	-	40.08	-0.02	-	4
Sep-26 26.00	0.26	-	-	-	39.58	-0.03	-	4
Sep-26 30.00	0.60	-	-	-	38.58	-0.07	-	45
Sep-26 31.00	0.71	-	-	-	38.33	-0.08	-	50
Dec-26 30.00	0.77	-	-	-	37.17	-0.08	-	1
Dec-26 35.00	1.67	-	-	-	36.16	-0.15	-	1
Dec-27 44.00	5.96	-	-	-	31.47	-0.32	-	500

	Previous Close	62.00		31/10/25
	LABORAT. ROVI Close	61.10		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 58.00	3.99	-	-	-	35.43	0.75	-	5
Nov-25 60.00	2.66	-	-	-	34.64	0.61	-	10
Nov-25 62.00	1.65	-	-	-	34.16	0.45	-	1
Nov-25 64.00	0.93	-	-	-	34.04	0.30	-	1
Nov-25 66.00	0.50	-	-	-	33.92	0.19	-	1
Nov-25 68.00	0.24	0.37	0.37	0.37	33.80	0.10	3	3
Nov-25 70.00	0.10	-	-	-	33.68	0.05	-	4
Dec-25 60.00	3.36	-	-	-	29.98	0.60	-	2
Dec-25 62.00	2.34	2.45	2.45	2.45	29.57	0.48	5	18
Jan-26 62.00	2.89	2.99	2.99	2.99	28.12	0.49	10	10
Jan-26 64.00	2.07	2.28	2.28	2.28	27.89	0.40	10	10
Jan-26 66.00	1.43	-	-	-	27.66	0.31	-	2
Mar-26 62.00	3.93	-	-	-	27.10	0.52	-	3
Jun-26 70.00	2.41	-	-	-	26.59	0.32	-	8
Sep-26 56.00	9.15	-	-	-	28.10	0.70	-	1
Sep-26 60.00	6.91	-	-	-	27.82	0.60	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 52.00	0.07	-	-	-	37.58	-0.03	-	1
Nov-25 60.00	1.48	-	-	-	34.44	-0.39	-	10
Dec-25 48.00	0.06	-	-	-	33.87	-0.02	-	5
Dec-25 49.00	0.09	-	-	-	33.58	-0.03	-	5
Dec-25 50.00	0.14	-	-	-	33.29	-0.04	-	5
Dec-25 52.00	0.27	-	-	-	32.71	-0.08	-	5
Dec-25 54.00	0.50	-	-	-	32.13	-0.13	-	4
Dec-25 56.00	0.87	-	-	-	31.55	-0.20	-	5
Dec-25 60.00	2.14	-	-	-	30.40	-0.41	-	2
Jan-26 60.00	2.65	2.22	2.22	2.22	29.15	-0.41	5	5
Mar-26 50.00	0.67	-	-	-	29.73	-0.11	-	5
Mar-26 52.00	0.99	-	-	-	29.40	-0.16	-	5
Mar-26 60.00	3.53	3.21	3.21	3.21	28.09	-0.41	5	5
Jun-26 56.00	2.85	-	-	-	28.00	-0.29	-	1
Sep-26 64.00	8.04	-	-	-	27.51	-0.53	-	2
Sep-26 66.00	9.34	8.75	8.75	8.75	27.43	-0.58	6	6

	Previous Close	4.03		31/10/25
	MAPFRE Close	3.83		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.50	0.34	-	-	-	20.69	0.97	-	3
Nov-25 4.00	0.02	-	-	-	19.79	0.20	-	10
Nov-25 4.20	-	-	-	-	19.41	0.03	-	20
Dec-25 2.90	0.94	-	-	-	25.15	1.00	-	3
Dec-25 3.10	0.74	-	-	-	24.75	1.00	-	40
Dec-25 3.30	0.54	-	-	-	24.35	0.99	-	20
Dec-25 3.40	0.44	-	-	-	24.15	0.96	-	8
Dec-25 3.50	0.35	-	-	-	23.95	0.91	-	5
Dec-25 3.60	0.26	-	-	-	23.75	0.82	-	790
Dec-25 3.70	0.19	0.21	0.21	0.21	23.55	0.70	10	35
Dec-25 3.80	0.13	-	-	-	23.35	0.55	-	1
Dec-25 3.90	0.08	0.12	0.12	0.12	23.14	0.41	20	20
Dec-25 4.00	0.05	0.08	0.08	0.08	22.92	0.28	40	40
Dec-25 4.10	0.03	-	-	-	22.71	0.18	-	80
Dec-25 4.20	0.02	-	-	-	22.49	0.11	-	50
Mar-26 3.10	0.74	-	-	-	24.98	0.98	-	2
Mar-26 3.30	0.55	-	-	-	24.52	0.90	-	12
Mar-26 3.40	0.47	-	-	-	24.30	0.83	-	20
Mar-26 3.50	0.40	-	-	-	24.07	0.75	-	3
Mar-26 3.60	0.33	-	-	-	23.84	0.68	-	11
Mar-26 3.70	0.27	-	-	-	23.62	0.60	-	13
Mar-26 3.80	0.22	0.22	0.25	0.22	23.39	0.52	300	299
Mar-26 3.90	0.17	-	-	-	23.18	0.45	-	200
Mar-26 4.00	0.13	0.17	0.17	0.17	22.97	0.38	40	67
Jun-26 3.50	0.42	-	-	-	21.85	0.73	-	5
Jun-26 3.60	0.35	-	-	-	21.66	0.66	-	5
Jun-26 3.70	0.29	-	-	-	21.48	0.60	-	5
Jun-26 3.80	0.24	-	-	-	21.30	0.53	-	1
Jun-26 4.00	0.16	-	-	-	20.93	0.40	-	1
Jun-26 4.60	0.03	-	-	-	19.84	0.11	-	2
Sep-26 3.90	0.25	-	-	-	22.53	0.48	-	4
Sep-26 4.30	0.12	-	-	-	22.01	0.28	-	5
Sep-26 4.40	0.10	-	-	-	21.88	0.25	-	3
Sep-26 4.50	0.08	-	-	-	21.75	0.21	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	0.06	0.07	0.07	0.06	19.80	-0.41	3	6
Nov-25 3.90	0.11	0.11	0.11	0.06	19.61	-0.63	2	6
Nov-25 4.00	0.18	0.11	0.11	0.11	19.42	-0.81	1	7
Dec-25 2.40	-	-	-	-	21.85	-	-	8
Dec-25 2.50	-	-	-	-	21.65	-	-	13
Dec-25 3.00	-	-	-	-	20.65	-	-	31
Dec-25 3.10	-	-	-	-	20.45	-	-	6
Dec-25 3.20	-	-	-	-	20.25	-0.01	-	3
Dec-25 3.40	0.01	-	-	-	19.85	-0.07	-	200
Dec-25 3.50	0.02	-	-	-	19.65	-0.14	-	100
Dec-25 3.70	0.07	-	-	-	19.25	-0.38	-	21
Dec-25 3.80	0.12	-	-	-	19.05	-0.53	-	7
Dec-25 3.90	0.18	-	-	-	18.84	-0.68	-	100
Dec-25 4.00	0.26	0.19	0.19	0.19	18.62	-0.80	4	5
Mar-26 2.80	-	-	-	-	20.56	-0.01	-	5
Mar-26 3.10	0.01	-	-	-	19.89	-0.05	-	6
Mar-26 3.20	0.02	-	-	-	19.66	-0.07	-	5
Mar-26 3.50	0.06	-	-	-	18.98	-0.23	-	1
Mar-26 4.00	0.30	-	-	-	17.88	-0.69	-	150
Mar-26 4.10	0.38	-	-	-	17.67	-0.77	-	150
Jun-26 2.00	-	-	-	-	20.05	-	-	3
Jun-26 3.00	0.02	-	-	-	18.22	-0.07	-	15
Jun-26 3.60	0.15	-	-	-	17.12	-0.40	-	5
Jun-26 4.00	0.39	-	-	-	16.39	-0.71	-	1
Jun-26 4.90	1.19	-	-	-	14.75	-0.99	-	5
Sep-26 1.70	-	-	-	-	22.98	-	-	20
Sep-26 3.60	0.23	-	-	-	20.50	-0.41	-	5
Sep-26 3.70	0.28	-	-	-	20.37	-0.46	-	15

	Previous Close	7.23		31/10/25
	MELIA HOTELS Close	7.18		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.50	0.70	-	-	-	25.90	0.95	-	48
Nov-25 8.00	0.01	-	-	-	24.09	0.03	-	7
Dec-25 5.50	1.70	-	-	-	26.41	1.00	-	71
Dec-25 7.25	0.24	-	-	-	24.93	0.49	-	50
Dec-25 8.00	0.04	-	-	-	24.06	0.13	-	7
Mar-26 7.50	0.32	-	-	-	24.24	0.43	-	15
Sep-26 8.00	0.38	-	-	-	25.60	0.37	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.75	0.03	-	-	-	23.72	-0.13	-	5
Dec-25 5.50	-	-	-	-	26.08	-	-	1
Dec-25 6.00	0.01	-	-	-	25.67	-0.02	-	5
Dec-25 6.75	0.09	-	-	-	25.04	-0.23	-	25
Dec-25 7.00	0.17	-	-	-	24.83	-0.36	-	2
Jun-26 8.00	1.01	-	-	-	23.25	-0.68	-	6

	Previous Close	13.57		31/10/25
	MERLIN Close	13.51		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	3.52	-	-	-	24.85	1.00	-	28
Dec-25 12.00	1.54	-	-	-	21.94	0.97	-	16
Dec-25 13.00	0.66	-	-	-	20.48	0.74	-	4
Dec-25 13.50	0.35	-	-	-	19.75	0.51	-	27
Mar-26 6.25	7.27	-	-	-	29.64	1.00	-	1
Mar-26 8.50	5.02	-	-	-	26.97	1.00	-	1
Mar-26 13.00	0.93	-	-	-	21.64	0.62	-	50
Mar-26 13.50	0.66	-	-	-	21.05	0.51	-	14,900
Jun-26 11.00	2.58	-	-	-	23.82	0.92	-	6
Jun-26 13.50	0.83	-	-	-	21.29	0.52	-	25
Jun-26 14.00	0.62	-	-	-	21.17	0.43	-	5,000
Jun-26 14.50	0.45	-	-	-	21.06	0.34	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	23.40	-0.02	-	15
Nov-25 12.50	0.02	-	-	-	22.48	-0.07	-	15
Nov-25 13.50	0.26	0.22	0.22	0.22	20.63	-0.48	1	1
Dec-25 8.75	-	-	-	-	27.43	-	-	1
Dec-25 9.00	-	-	-	-	27.07	-	-	500
Dec-25 9.50	-	-	-	-	26.34	-	-	100
Dec-25 9.75	-	-	-	-	25.97	-	-	25
Dec-25 11.00	0.01	-	-	-	24.15	-0.01	-	1
Dec-25 13.00	0.26	-	-	-	21.24	-0.36	-	2
Dec-25 13.50	0.49	0.38	0.38	0.38	20.51	-0.55	1	1
Jun-26 8.75	0.01	-	-	-	24.89	-0.01	-	1
Jun-26 11.00	0.17	-	-	-	22.61	-0.13	-	514
Jun-26 12.00	0.38	-	-	-	21.60	-0.26	-	12
Jun-26 13.00	0.74	-	-	-	20.59	-0.43	-	13
Jun-26 14.00	1.29	-	-	-	19.96	-0.61	-	2
Sep-26 10.00	0.12	-	-	-	23.58	-0.08	-	1
Dec-27 12.50	1.34	-	-	-	21.62	-0.40	-	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	0.01	-	-	-	24.15	-0.01	-	1

	Previous Close	26.42		31/10/25
	NATURGY Close	26.28		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.50	-	-	-	23.60	0.57	-	8
Nov-25 27.00	0.14	-	-	-	22.09	0.19	-	19
Nov-25 28.00	0.02	0.08	0.08	0.08	20.68	0.04	1	8
Dec-25 20.00	6.28	-	-	-	33.84	1.00	-	1
Dec-25 25.00	1.45	-	-	-	26.80	0.72	50	-
Dec-25 26.00	0.85	0.56	0.56	0.56	25.39	0.48	10	15
Dec-25 27.00	0.44	0.29	0.29	0.29	24.35	0.31	1	158
Dec-25 28.00	0.21	-	-	-	23.45	0.18	-	32
Dec-25 29.00	0.08	-	-	-	22.55	0.08	-	247
Dec-25 30.00	0.02	-	-	-	21.65	0.03	-	13
Jan-26 27.00	0.68	0.32	0.32	0.32	24.45	0.36	1	1
Mar-26 23.00	3.36	-	-	-	24.70	0.85	-	2
Mar-26 24.00	2.57	-	-	-	23.57	0.72	-	149
Mar-26 25.00	1.89	-	-	-	22.44	0.62	-	3
Mar-26 26.00	1.31	-	-	-	21.32	0.51	-	5
Mar-26 27.00	0.86	-	-	-	20.58	0.39	-	40
Mar-26 28.00	0.54	-	-	-	20.00	0.28	-	30
Mar-26 29.00	0.31	-	-	-	19.41	0.19	-	2
Mar-26 30.00	0.16	-	-	-	18.83	0.11	-	5
Mar-26 32.00	0.03	-	-	-	17.66	0.03	-	2
Jun-26 25.00	2.08	-	-	-	21.96	0.61	-	270
Jun-26 26.00	1.52	-	-	-	21.03	0.51	-	55
Jun-26 27.00	1.09	-	-	-	20.43	0.41	-	75
Jun-26 28.00	0.75	-	-	-	19.96	0.32	-	26
Jun-26 31.00	0.18	-	-	-	18.55	0.11	-	10
Jun-26 32.00	0.10	-	-	-	18.09	0.07	-	1
Sep-26 27.00	1.28	-	-	-	20.81	0.42	-	1,001

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	0.05	-	-	-	20.96	-0.08	-	1
Nov-25 25.00	0.20	-	-	-	19.17	-0.26	-	68
Nov-25 26.00	0.59	-	-	-	17.38	-0.60	-	129
Nov-25 27.00	1.35	-	-	-	15.87	-0.91	-	45
Dec-25 17.00	-	-	-	-	31.78	-	-	4
Dec-25 18.50	-	-	-	-	29.66	-	-	1
Dec-25 19.50	-	-	-	-	28.26	-	-	1
Dec-25 20.00	-	-	-	-	27.55	-0.01	-	127
Dec-25 22.00	0.04	-	-	-	24.74	-0.04	-	2
Dec-25 23.00	0.09	-	-	-	23.33	-0.09	-	15
Dec-25 24.00	0.21	-	-	-	21.92	-0.18	-	12
Dec-25 25.00	0.45	-	-	-	20.51	-0.34	-	110
Dec-25 26.00	0.87	-	-	-	19.10	-0.55	-	73
Dec-25 27.00	1.51	-	-	-	18.06	-0.76	-	24
Dec-25 28.00	2.35	-	-	-	17.16	-0.92	-	1
Dec-25 34.00	8.31	-	-	-	11.76	-1.00	-	2
Mar-26 16.50	0.01	-	-	-	30.58	-0.01	-	1
Mar-26 18.50	0.04	-	-	-	28.32	-0.02	-	3
Mar-26 20.00	0.10	-	-	-	26.63	-0.05	-	246
Mar-26 21.00	0.17	-	-	-	25.50	-0.08	-	118
Mar-26 24.00	0.64	-	-	-	22.11	-0.27	-	507
Mar-26 26.00	1.36	-	-	-	19.86	-0.50	-	1
Mar-26 27.00	1.92	-	-	-	19.12	-0.63	-	10
Jun-26 18.50	0.12	-	-	-	25.99	-0.05	-	1
Jun-26 21.00	0.35	-	-	-	23.68	-0.13	-	50
Jun-26 22.00	0.51	-	-	-	22.75	-0.19	-	10
Jun-26 24.00	1.01	-	-	-	20.90	-0.33	-	8
Jun-26 25.00	1.38	-	-	-	19.98	-0.43	-	14
Jun-26 26.00	1.85	1.80	1.80	1.80	19.05	-0.53	1	1
Jun-26 27.00	2.43	-	-	-	18.45	-0.64	-	10
Sep-26 19.00	0.26	-	-	-	24.01	-0.09	-	25
Sep-26 19.50	0.33	-	-	-	23.63	-0.11	-	25
Sep-26 20.00	0.40	-	-	-	23.26	-0.13	-	25
Sep-26 21.00	0.57	-	-	-	22.51	-0.18	-	26
Sep-26 22.00	0.78	-	-	-	21.76	-0.24	-	25
Sep-26 23.00	1.06	-	-	-	21.01	-0.31	-	25
Sep-26 24.00	1.41	-	-	-	20.27	-0.38	-	2
Sep-26 27.00	2.95	-	-	-	18.31	-0.65	-	1
Mar-27 26.00	2.91	-	-	-	18.66	-0.56	-	190
Sep-27 26.00	3.67	-	-	-	18.62	-0.59	-	95

	Previous Close	0.46		31/10/25
	OBRASCON HUARTE Close	0.46		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.11	-	-	-	46.45	0.95	-	5
Mar-26 0.39	0.09	-	-	-	44.87	0.77	-	50

	Previous Close	74.30		31/10/25
	PHARMA MAR Close	73.30		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 86.00	0.23	-	-	-	43.03	0.07	-	3
Dec-25 74.00	4.93	-	-	-	47.88	0.52	-	4
Dec-25 76.00	4.09	-	-	-	47.75	0.46	-	1
Dec-25 78.00	3.35	-	-	-	47.61	0.40	-	1
Dec-25 80.00	2.72	-	-	-	47.47	0.35	-	1
Dec-25 82.00	2.19	-	-	-	47.34	0.29	-	2
Dec-25 88.00	1.07	-	-	-	46.93	0.17	-	1
Dec-25 92.00	0.64	-	-	-	46.65	0.11	-	2
Dec-25 94.00	0.47	-	-	-	46.52	0.09	-	1
Dec-25 96.00	0.37	-	-	-	46.38	0.07	-	2
Dec-25 98.00	0.26	-	-	-	46.25	0.05	-	1
Dec-25 100.00	0.20	-	-	-	46.11	0.04	-	1
Mar-26 76.00	8.76	-	-	-	52.90	0.53	-	1
Mar-26 78.00	7.94	-	-	-	52.63	0.50	-	2
Mar-26 80.00	7.12	-	-	-	52.36	0.47	-	2
Mar-26 82.00	6.46	-	-	-	52.08	0.44	-	1
Mar-26 100.00	2.29	-	-	-	49.63	0.20	-	1
Jun-26 64.00	17.72	-	-	-	55.76	0.71	-	1
Jun-26 68.00	15.53	-	-	-	54.67	0.66	-	1
Jun-26 70.00	14.46	-	-	-	54.12	0.64	-	1
Jun-26 72.00	13.39	-	-	-	53.57	0.61	-	1
Jun-26 76.00	11.67	-	-	-	53.11	0.56	-	1
Jun-26 100.00	4.93	-	-	-	52.13	0.31	-	1
Jun-26 120.00	2.25	-	-	-	51.31	0.17	-	1
Sep-26 34.00	40.66	-	-	-	60.83	0.96	-	1
Sep-26 78.00	12.67	-	-	-	52.22	0.56	-	1
Sep-26 92.00	8.33	-	-	-	51.58	0.42	-	1
Sep-26 120.00	3.46	-	-	-	50.31	0.22	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	-	-	-	-	80.24	-	-	45
Dec-25 22.00	-	-	-	-	79.64	-	-	45
Dec-25 23.00	-	-	-	-	79.04	-	-	15
Dec-25 24.00	-	-	-	-	78.44	-	-	20
Dec-25 25.00	-	-	-	-	77.84	-	-	10
Dec-25 26.00	-	-	-	-	77.24	-	-	15
Dec-25 74.00	5.55	-	-	-	48.80	-0.48	-	1
Dec-25 78.00	7.96	-	-	-	48.53	-0.60	-	4
Dec-25 82.00	10.79	-	-	-	48.26	-0.70	-	1
Dec-25 84.00	12.34	-	-	-	48.12	-0.75	-	3
Mar-26 27.00	0.08	-	-	-	72.38	-0.01	-	5
Mar-26 80.00	13.39	-	-	-	52.94	-0.54	-	1
Mar-26 110.00	37.41	-	-	-	48.84	-0.89	-	1
Jun-26 76.00	13.78	-	-	-	54.19	-0.44	-	1
Jun-26 78.00	15.01	-	-	-	54.11	-0.46	-	1
Sep-26 74.00	14.74	-	-	-	53.61	-0.41	-	2
Sep-26 78.00	17.22	-	-	-	53.43	-0.45	-	1
Sep-26 80.00	18.46	-	-	-	53.34	-0.47	-	1
Sep-26 88.00	23.87	-	-	-	52.97	-0.54	-	3

	Previous Close	13.62		31/10/25
	PUIG Close	14.89		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.50	2.41	-	-	-	35.07	0.98	-	39
Nov-25 14.00	1.04	-	-	-	32.51	0.80	-	5
Nov-25 14.50	0.68	-	-	-	31.66	0.66	-	26
Nov-25 15.00	0.40	-	-	-	30.87	0.48	-	9
Nov-25 15.50	0.21	-	-	-	30.30	0.31	-	2
Nov-25 16.50	0.04	-	-	-	29.16	0.08	-	5
Nov-25 18.00	-	-	-	-	27.45	-	-	10
Dec-25 10.00	4.92	-	-	-	37.98	1.00	-	2
Dec-25 12.50	2.49	-	-	-	34.34	0.93	-	4
Dec-25 14.00	1.24	-	-	-	32.16	0.73	-	1
Dec-25 14.50	0.91	0.78	0.78	0.78	31.43	0.62	5	5
Dec-25 15.00	0.64	-	-	-	30.77	0.51	-	273
Dec-25 15.50	0.43	-	-	-	30.38	0.39	-	15
Dec-25 19.00	-	-	-	-	27.64	0.01	-	1
Mar-26 11.00	4.17	-	-	-	42.41	0.91	-	1
Mar-26 11.50	3.75	-	-	-	41.89	0.87	-	1
Mar-26 13.50	2.27	-	-	-	39.78	0.71	-	2
Mar-26 14.50	1.68	-	-	-	38.73	0.60	-	70
Mar-26 15.00	1.41	-	-	-	38.29	0.55	-	2
Mar-26 15.50	1.21	-	-	-	38.13	0.49	-	5
Mar-26 16.00	1.00	-	-	-	37.97	0.44	-	3
Mar-26 16.50	0.85	-	-	-	37.82	0.39	-	2
Mar-26 19.00	0.31	-	-	-	37.03	0.18	-	1
Jun-26 13.00	2.76	-	-	-	36.48	0.75	-	17
Jun-26 14.00	2.14	-	-	-	35.79	0.66	-	14
Jun-26 15.00	1.62	-	-	-	35.15	0.56	-	1
Jun-26 16.00	1.21	-	-	-	34.97	0.46	-	12
Jun-26 17.00	0.89	-	-	-	34.79	0.37	-	10
Jun-26 17.50	0.76	-	-	-	34.70	0.33	-	112
Sep-26 11.00	4.29	-	-	-	35.36	0.89	-	1
Sep-26 14.50	1.98	-	-	-	33.48	0.60	-	3
Jun-27 15.50	1.79	-	-	-	28.69	0.53	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	36.19	-0.01	-	1
Nov-25 12.50	0.01	-	-	-	35.34	-0.02	-	16
Nov-25 13.00	0.02	-	-	-	34.49	-0.05	-	45
Nov-25 13.50	0.06	-	-	-	33.63	-0.10	-	21
Nov-25 14.00	0.14	-	-	-	32.78	-0.20	-	5
Nov-25 14.50	0.28	-	-	-	31.93	-0.35	-	2
Nov-25 15.00	0.50	0.45	0.45	0.45	31.14	-0.52	5	7
Nov-25 15.50	0.81	-	-	-	30.57	-0.69	-	5
Dec-25 11.50	0.01	-	-	-	35.19	-0.02	-	2
Dec-25 12.00	0.03	-	-	-	34.47	-0.04	-	305
Dec-25 12.50	0.06	-	-	-	33.74	-0.07	-	30
Dec-25 13.00	0.11	-	-	-	33.01	-0.11	-	1,547
Dec-25 13.50	0.19	-	-	-	32.28	-0.18	-	955
Dec-25 14.00	0.31	-	-	-	31.56	-0.27	-	839
Dec-25 14.50	0.48	-	-	-	30.83	-0.38	-	2
Dec-25 15.00	0.70	-	-	-	30.17	-0.50	-	5
Dec-25 15.50	0.99	-	-	-	29.78	-0.62	-	55
Dec-25 16.00	1.34	-	-	-	29.39	-0.73	-	20
Jan-26 15.00	0.85	0.75	0.75	0.75	29.97	-0.49	5	5
Mar-26 11.50	0.22	-	-	-	38.99	-0.11	-	1
Mar-26 12.00	0.30	-	-	-	38.46	-0.15	-	1
Mar-26 12.50	0.41	-	-	-	37.93	-0.19	-	1
Mar-26 13.00	0.53	-	-	-	37.41	-0.23	-	13
Mar-26 13.50	0.69	-	-	-	36.88	-0.29	-	143
Mar-26 14.00	0.86	-	-	-	36.36	-0.34	-	213
Mar-26 14.50	1.08	-	-	-	35.83	-0.40	-	37
Mar-26 15.00	1.32	-	-	-	35.39	-0.46	-	20
Mar-26 15.50	1.60	-	-	-	35.23	-0.52	-	5
Mar-26 16.00	1.91	-	-	-	35.07	-0.58	-	4
Mar-26 16.50	2.25	-	-	-	34.92	-0.64	-	6
Mar-26 17.50	2.99	3.00	3.00	3.00	34.60	-0.74	17	-
Jun-26 11.50	0.38	-	-	-	34.93	-0.16	-	3
Jun-26 12.00	0.50	-	-	-	34.59	-0.20	-	2,168
Jun-26 13.00	0.81	-	-	-	33.89	-0.28	-	25
Jun-26 13.50	0.98	-	-	-	33.54	-0.33	-	55
Jun-26 14.00	1.21	-	-	-	33.20	-0.38	-	7
Jun-26 14.50	1.43	-	-	-	32.85	-0.43	-	140
Jun-26 15.00	1.71	-	-	-	32.56	-0.48	-	40
Jun-26 16.00	2.33	-	-	-	32.38	-0.58	-	100
Jun-26 16.50	2.66	-	-	-	32.29	-0.63	-	1
Jun-26 17.00	3.03	-	-	-	32.20	-0.67	-	10
Sep-26 12.00	0.62	-	-	-	32.77	-0.21	-	5
Sep-26 12.50	0.78	-	-	-	32.50	-0.25	-	5
Sep-26 13.00	0.95	-	-	-	32.24	-0.29	-	1
Sep-26 13.50	1.15	-	-	-	31.97	-0.33	-	1
Dec-26 12.50	0.84	-	-	-	30.53	-0.25	-	4
Mar-27 16.00	2.65	-	-	-	28.37	-0.54	-	15
Jun-27 16.00	2.90	-	-	-	27.61	-0.54	-	311
Jun-27 21.00	6.75	-	-	-	27.27	-0.82	-	20

	Previous Close	16.26		31/10/25
	REDEIA Close	15.61		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 16.00	0.12	0.25	0.25	0.25	17.52	0.29	4	4
Nov-25 16.50	0.03	0.17	0.17	0.17	17.46	0.10	1	3
Nov-25 17.00	0.01	-	-	-	17.39	0.02	-	10
Dec-25 15.50	0.48	-	-	-	17.21	0.57	-	5
Dec-25 16.00	0.25	-	-	-	17.14	0.38	-	45
Dec-25 16.50	0.11	-	-	-	17.09	0.21	-	2
Dec-25 17.00	0.05	-	-	-	17.05	0.10	-	48
Dec-25 17.50	0.02	-	-	-	17.01	0.04	-	23
Dec-25 18.00	-	-	-	-	16.97	0.01	-	17
Dec-25 18.50	-	-	-	-	16.92	-	-	2
Dec-25 19.50	-	-	-	-	16.84	-	-	1
Dec-25 20.00	-	-	-	-	16.80	-	-	1
Mar-26 16.00	0.41	-	-	-	15.51	0.41	-	3
Mar-26 16.50	0.25	-	-	-	15.47	0.28	-	50
Mar-26 17.00	0.15	-	-	-	15.44	0.19	-	2
Mar-26 17.50	0.08	-	-	-	15.41	0.12	-	11
Mar-26 18.00	0.04	-	-	-	15.38	0.07	-	2
Mar-26 18.50	0.02	-	-	-	15.34	0.04	-	10
Mar-26 19.50	-	-	-	-	15.28	0.01	-	2
Mar-26 20.00	-	-	-	-	15.25	-	-	1
Jun-26 16.50	0.37	-	-	-	14.42	0.33	-	60
Jun-26 17.50	0.16	-	-	-	14.36	0.17	-	2
Jun-26 18.00	0.10	-	-	-	14.33	0.12	-	10
Jun-26 18.50	0.06	-	-	-	14.29	0.08	-	1
Jun-26 19.00	0.03	-	-	-	14.26	0.05	-	10
Jun-26 20.00	0.01	-	-	-	14.20	0.02	-	10
Sep-26 16.00	0.60	0.80	0.80	0.71	14.99	0.44	62	62

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.50	0.16	0.12	0.12	0.12	14.13	-0.40	1	1
Nov-25 16.00	0.45	-	-	-	14.05	-0.76	-	5
Nov-25 16.50	0.89	0.68	0.68	0.68	13.99	-0.96	1	1
Dec-25 14.00	0.02	-	-	-	17.90	-0.04	-	4
Dec-25 14.50	0.06	-	-	-	17.72	-0.11	-	50
Dec-25 15.00	0.15	-	-	-	17.54	-0.25	-	16
Dec-25 15.50	0.33	0.22	0.22	0.20	17.36	-0.43	2	6
Dec-25 16.00	0.61	0.43	0.43	0.30	17.29	-0.63	4	633
Dec-25 16.50	0.97	-	-	-	17.24	-0.80	-	37
Dec-25 17.00	1.41	-	-	-	17.20	-0.92	-	16
Dec-25 17.50	1.89	1.55	1.55	1.55	17.16	-0.99	10	-
Dec-25 18.00	2.39	2.02	2.02	2.02	17.12	-1.00	4	3
Jan-26 15.00	0.30	-	-	-	18.05	-0.34	-	1
Jan-26 15.50	0.52	0.40	0.40	0.40	17.86	-0.49	1	1
Jan-26 16.00	0.82	-	-	-	17.79	-0.65	-	2
Mar-26 15.00	0.38	-	-	-	16.09	-0.35	-	10
Mar-26 15.50	0.61	-	-	-	15.95	-0.48	-	6
Mar-26 16.00	0.90	0.70	0.70	0.70	15.90	-0.61	2	25
Mar-26 16.50	1.25	-	-	-	15.86	-0.73	-	5
Mar-26 17.00	1.65	-	-	-	15.83	-0.83	-	1
Mar-26 18.00	2.55	-	-	-	15.77	-0.94	-	10
Mar-26 20.00	4.52	-	-	-	15.64	-1.00	-	4
Jun-26 15.50	0.71	-	-	-	15.06	-0.47	-	103
Jun-26 16.00	0.99	0.90	0.90	0.90	15.02	-0.58	1	43
Jun-26 16.50	1.32	1.03	1.03	1.03	14.98	-0.69	10	10
Sep-26 13.00	0.16	-	-	-	15.09	-0.14	-	6
Sep-26 13.50	0.26	-	-	-	15.03	-0.20	-	7
Sep-26 14.00	0.40	-	-	-	14.97	-0.28	-	1
Sep-26 15.00	0.81	-	-	-	14.84	-0.47	-	1
Sep-26 15.50	1.09	0.85	0.85	0.85	14.77	-0.56	1	2
Sep-26 16.00	1.41	1.30	1.30	1.20	14.74	-0.65	2	4
Sep-26 16.50	1.77	-	-	-	14.72	-0.73	-	1
Dec-26 18.00	3.07	-	-	-	14.75	-0.87	-	1
Mar-27 17.00	2.35	-	-	-	14.79	-0.75	-	1
Dec-28 13.00	1.02	-	-	-	16.07	-0.35	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.96	-	-	-	17.24	-0.79	-	5
Dec-25 18.00	2.35	-	-	-	17.12	-0.98	-	4

	Previous Close	16.00		31/10/25
	REPSOL Close	15.88		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 14.50	1.38	-	-	-	40.00	1.00	2	-
Oct-25 w5 15.00	0.88	0.83	0.83	0.83	38.64	1.00	20	-
Oct-25 w5 16.00	-	-	-	-	36.09	-	60	-
Nov-25 w1 16.00	0.17	-	-	-	24.86	0.42	-	45
Nov-25 13.50	2.39	-	-	-	30.30	0.99	-	150
Nov-25 14.00	1.91	-	-	-	28.94	0.97	-	365
Nov-25 14.50	1.43	-	-	-	27.57	0.92	-	35
Nov-25 15.00	0.99	0.89	0.89	0.89	26.21	0.83	20	296
Nov-25 15.50	0.61	-	-	-	24.84	0.67	-	2,677
Nov-25 16.00	0.31	0.26	0.26	0.26	23.65	0.46	10	2,261
Nov-25 16.50	0.13	-	-	-	22.95	0.26	-	8
Nov-25 17.00	0.04	-	-	-	22.26	0.11	-	10
Dec-25 7.00	8.89	-	-	-	45.58	1.00	-	4
Dec-25 8.00	7.90	-	-	-	42.96	1.00	-	19
Dec-25 9.00	6.90	-	-	-	40.33	1.00	-	1
Dec-25 10.50	5.40	-	-	-	36.40	1.00	-	2
Dec-25 11.50	4.41	-	-	-	33.77	1.00	-	234
Dec-25 12.00	3.91	-	-	-	32.46	0.99	-	21,173
Dec-25 12.50	3.42	-	-	-	31.15	0.99	-	306
Dec-25 13.00	2.93	-	-	-	29.84	0.97	-	17,400
Dec-25 13.50	2.45	-	-	-	28.52	0.95	-	101
Dec-25 14.00	1.98	-	-	-	27.21	0.91	-	6,175
Dec-25 14.50	1.54	-	-	-	25.90	0.85	-	355
Dec-25 15.00	1.13	-	-	-	24.59	0.76	-	329
Dec-25 15.50	0.77	0.73	0.73	0.73	23.27	0.64	1	333
Dec-25 16.00	0.48	-	-	-	22.16	0.49	-	261
Dec-25 16.50	0.28	0.23	0.23	0.20	21.65	0.34	4	121
Dec-25 17.00	0.14	-	-	-	21.13	0.21	-	266
Dec-25 17.50	0.07	-	-	-	20.62	0.11	-	21
Dec-25 18.00	0.02	-	-	-	20.10	0.05	-	65
Dec-25 18.50	0.01	-	-	-	19.59	0.02	-	2
Dec-25 19.00	-	-	-	-	19.07	0.01	-	5
Jan-26 15.50	0.86	-	-	-	22.77	0.63	-	1
Mar-26 10.00	5.92	-	-	-	36.57	1.00	-	5
Mar-26 10.50	5.42	-	-	-	35.41	0.99	-	2
Mar-26 11.00	4.93	-	-	-	34.26	0.99	-	3
Mar-26 12.00	3.95	-	-	-	31.95	0.97	-	14
Mar-26 12.50	3.47	-	-	-	30.80	0.95	-	150
Mar-26 13.00	3.01	-	-	-	29.64	0.93	-	289
Mar-26 13.50	2.55	-	-	-	28.49	0.89	-	165
Mar-26 14.00	2.12	-	-	-	27.33	0.84	-	625
Mar-26 14.50	1.71	-	-	-	26.18	0.77	-	100
Mar-26 15.00	1.34	-	-	-	25.02	0.69	-	100
Mar-26 15.50	1.00	-	-	-	23.87	0.60	-	625
Mar-26 16.00	0.72	0.74	0.74	0.74	22.87	0.50	150	234
Mar-26 16.50	0.51	-	-	-	22.33	0.39	-	335
Mar-26 17.00	0.34	-	-	-	21.80	0.30	-	25
Mar-26 18.00	0.13	-	-	-	20.72	0.14	-	150
Jun-26 9.00	6.91	-	-	-	35.71	1.00	-	2
Jun-26 10.00	5.92	-	-	-	33.87	1.00	-	2
Jun-26 11.00	4.93	-	-	-	32.02	0.98	-	90
Jun-26 12.00	3.98	-	-	-	30.17	0.95	-	100
Jun-26 12.50	3.51	-	-	-	29.25	0.92	-	19
Jun-26 13.00	3.07	-	-	-	28.32	0.88	-	377
Jun-26 14.00	2.24	-	-	-	26.47	0.78	-	3,116
Jun-26 15.00	1.52	-	-	-	24.63	0.64	-	66
Jun-26 15.50	1.21	-	-	-	23.70	0.57	-	123
Jun-26 16.00	0.95	-	-	-	22.93	0.49	-	200
Jun-26 16.50	0.75	-	-	-	22.62	0.42	-	110
Jun-26 17.50	0.44	-	-	-	21.99	0.28	-	10
Jun-26 18.00	0.32	-	-	-	21.67	0.23	-	200
Sep-26 7.00	8.90	-	-	-	39.28	1.00	-	1
Sep-26 11.50	4.46	-	-	-	31.63	0.96	-	15
Sep-26 12.00	4.00	-	-	-	30.78	0.94	-	25
Sep-26 12.50	3.54	-	-	-	29.93	0.90	-	10
Sep-26 13.00	3.12	-	-	-	29.08	0.86	-	28
Sep-26 14.00	2.32	-	-	-	27.38	0.76	-	4
Sep-26 15.00	1.64	-	-	-	25.68	0.63	-	374
Sep-26 15.50	1.35	-	-	-	24.83	0.56	-	50
Sep-26 16.50	0.89	-	-	-	23.78	0.43	-	4
Sep-26 17.00	0.71	-	-	-	23.46	0.37	-	45
Sep-26 18.00	0.44	-	-	-	22.81	0.26	-	2
Sep-26 21.00	0.07	-	-	-	20.85	0.06	-	10
Dec-26 7.00	8.90	-	-	-	37.32	1.00	-	1
Dec-26 10.00	5.91	-	-	-	32.92	0.99	-	208
Dec-26 10.50	5.42	-	-	-	32.18	0.99	-	10
Dec-26 11.00	4.94	-	-	-	31.45	0.97	-	7,513
Dec-26 11.50	4.47	-	-	-	30.71	0.95	-	40
Dec-26 12.00	4.01	-	-	-	29.98	0.92	-	192
Dec-26 12.50	3.57	-	-	-	29.24	0.88	-	25
Dec-26 13.00	3.16	-	-	-	28.51	0.84	-	50
Dec-26 13.50	2.77	-	-	-	27.77	0.79	-	100
Dec-26 14.00	2.41	-	-	-	27.04	0.73	-	19,223
Dec-26 14.50	2.07	-	-	-	26.30	0.67	-	1
Dec-26 15.00	1.76	-	-	-	25.57	0.61	-	2
Dec-26 15.50	1.49	-	-	-	24.83	0.55	-	3,050
Dec-26 16.00	1.23	-	-	-	24.20	0.49	-	2,029
Dec-26 16.50	1.04	-	-	-	23.90	0.44	-	1
Dec-26 17.00	0.86	-	-	-	23.59	0.39	-	25
Dec-26 18.00	0.58	-	-	-	22.99	0.29	-	1
Dec-26 19.00	0.37	-	-	-	22.38	0.21	-	1
Mar-27 8.50	7.41	-	-	-	34.41	1.00	-	1
Mar-27 11.50	4.47	-	-	-	30.44	0.95	-	50
Mar-27 13.00	3.17	-	-	-	28.45	0.83	-	22
Mar-27 13.50	2.79	-	-	-	27.79	0.78	-	25
Mar-27 14.00	2.44	-	-	-	27.13	0.72	-	350
Mar-27 14.50	2.10	-	-	-	26.47	0.66	-	5
Mar-27 16.50	1.11	-	-	-	24.28	0.44	-	25
Mar-27 18.00	0.65	-	-	-	23.40	0.30	-	1
Mar-27 18.50	0.53	-	-	-	23.11	0.26	-	5
Mar-27 19.00	0.44	-	-	-	22.81	0.23	-	5
Mar-27 19.50	0.35	-	-	-	22.52	0.19	-	5
Jun-27 10.00	5.92	-	-	-	31.99	1.00	-	15
Jun-27 10.50	5.43	-	-	-	31.39	0.99	-	15
Jun-27 11.00	4.95	-	-	-	30.78	0.97	-	101
Jun-27 11.50	4.48	-	-	-	30.17	0.95	-	75
Jun-27 12.00	4.04	-	-	-	29.56	0.91	-	300
Jun-27 12.50	3.61	-	-	-	28.95	0.86	-	50
Jun-27 13.00	3.22	-	-	-	28.34	0.82	-	117
Jun-27 13.50	2.86	-	-	-	27.73	0.76	-	27
Jun-27 14.00	2.52	-	-	-	27.12	0.70	-	25
Jun-27 14.50	2.21	-	-	-	26.51	0.65	-	5,050
Jun-27 15.00	1.93	-	-	-	25.91	0.60	-	105
Jun-27 15.50	1.66	-	-	-	25.30	0.55	-	50
Jun-27 17.00	1.06	-	-	-	24.18	0.40	-	1,040
Jun-27 17.50	0.91	-	-	-	23.88	0.36	-	25
Sep-27 12.50	3.61	-	-	-	29.09	0.87	-	50
Sep-27 13.00	3.21	-	-	-	28.52	0.81	-	50
Dec-27 10.50	5.42	-	-	-	31.34	0.99	-	19
Dec-27 11.00	4.93	-	-	-	30.82	0.97	-	10,003
Dec-27 11.50	4.49	-	-	-	30.29	0.94	-	16
Dec-27 12.00	4.05	-	-	-	29.77	0.89	-	4
Dec-27 12.50	3.64	-	-	-	29.24	0.85	-	50
Dec-27 13.00	3.28	-	-	-	28.72	0.79	-	30
Dec-27 14.00	2.61	-	-	-	27.67	0.68	-	5,150
Dec-27 14.50	2.33	-	-	-	27.14	0.63	-	2,100
Dec-27 15.00	2.07	-	-	-	26.62	0.59	-	150
Dec-27 15.50	1.81	-	-	-	26.09	0.54	-	100
Dec-27 16.50	1.42	-	-	-	25.40	0.46	-	108
Dec-27 17.00	1.24	-	-	-	25.16	0.42	-	15
Dec-27 17.50	1.09	-	-	-	24.92	0.38	-	1
Mar-28 16.50	1.46	-	-	-	25.75	0.46	-	1
Dec-28 10.00	5.91	-	-	-	32.78	1.00	-	10,000
Dec-28 16.00	2.03	-	-	-	28.56	0.52	-	2,000
Dec-29 8.50	7.40	-	-	-	33.85	1.00	-	2
Dec-29 10.00	5.91	-	-	-	33.03	1.00	-	210
Dec-29 11.50	4.53	-	-	-	32.21	0.90	-	1
Dec-29 12.00	4.16	-	-	-	31.94	0.85	-	1
Dec-29 12.50	3.83	-	-	-	31.66	0.79	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 15.00	-	-	-	-	39.66	-	10	-
Nov-25 w1 15.50	0.09	-	-	-	26.28	-0.25	-	2
Nov-25 12.00	-	-	-	-	34.49	-	-	1
Nov-25 12.50	-	-	-	-	33.12	-	-	6
Nov-25 13.00	-	-	-	-	31.76	-	-	10
Nov-25 13.50	-	0.04	0.04	0.04	30.39	-0.01	1	25
Nov-25 14.00	0.01	-	-	-	29.03	-0.03	-	24
Nov-25 14.50	0.04	-	-	-	27.66	-0.08	-	16
Nov-25 15.00	0.10	-	-	-	26.30	-0.17	-	75
Nov-25 15.50	0.21	0.22	0.22	0.22	24.93	-0.33	5	56
Nov-25 16.00	0.42	0.43	0.43	0.43	23.74	-0.54	1	15
Dec-25 7.00	-	-	-	-	44.27	-	-	765
Dec-25 7.75	-	-	-	-	42.31	-	-	10
Dec-25 8.00	-	-	-	-	41.65	-	-	66
Dec-25 8.50	-	-	-	-	40.34	-	-	43
Dec-25 9.00	-	-	-	-	39.02	-	-	157
Dec-25 9.25	-	-	-	-	38.37	-	-	204
Dec-25 9.50	-	-	-	-	37.71	-	-	30
Dec-25 9.75	-	-	-	-	37.06	-	-	822
Dec-25 10.00	-	-	-	-	36.40	-	-	10,653
Dec-25 10.50	-	-	-	-	35.09	-	-	22,551
Dec-25 11.00	-	-	-	-	33.78	-	-	41,984
Dec-25 11.50	-	-	-	-	32.46	-	-	5,342
Dec-25 12.00	-	0.04	0.04	0.04	31.15	-0.01	1	13,774
Dec-25 12.50	0.01	-	-	-	29.84	-0.01	-	15,209
Dec-25 13.00	0.02	0.05	0.05	0.05	28.53	-0.02	1	549
Dec-25 13.50	0.03	-	-	-	27.21	-0.04	-	5,169
Dec-25 14.00	0.06	-	-	-	25.90	-0.08	-	56
Dec-25 14.50	0.11	0.14	0.14	0.14	24.59	-0.14	9	217
Dec-25 15.00	0.19	0.19	0.20	0.19	23.28	-0.23	7	54
Dec-25 15.50	0.33	0.34	0.34	0.34	21.96	-0.36	1	13
Dec-25 16.00	0.54	-	-	-	20.85	-0.52	-	10
Dec-25 17.00	1.21	-	-	-	19.82	-0.82	-	11
Jan-26 12.00	0.02	-	-	-	29.89	-0.03	-	1
Jan-26 12.50	0.04	-	-	-	28.61	-0.05	-	5
Jan-26 13.00	0.07	-	-	-	27.34	-0.08	-	4
Jan-26 17.00	1.65	1.80	1.80	1.80	18.98	-0.86	4	4
Mar-26 7.50	-	-	-	-	39.29	-	-	8
Mar-26 7.75	-	-	-	-	38.72	-	-	3
Mar-26 8.00	-	-	-	-	38.14	-	-	3
Mar-26 8.50	-	-	-	-	36.98	-	-	10
Mar-26 8.75	-	-	-	-	36.41	-	-	7
Mar-26 9.00	0.01	-	-	-	35.83	-0.01	-	62
Mar-26 9.25	0.01	-	-	-	35.25	-0.01	-	172
Mar-26 9.50	0.01	-	-	-	34.67	-0.01	-	2
Mar-26 9.75	0.01	-	-	-	34.10	-0.01	-	7
Mar-26 10.00	0.02	-	-	-	33.52	-0.01	-	522
Mar-26 10.50	0.03	-	-	-	32.36	-0.02	-	707
Mar-26 11.00	0.04	-	-	-	31.21	-0.03	-	5,463
Mar-26 11.50	0.06	-	-	-	30.05	-0.05	-	485
Mar-26 12.00	0.09	-	-	-	28.90	-0.07	-	161
Mar-26 12.50	0.12	-	-	-	27.75	-0.09	-	196
Mar-26 13.00	0.18	-	-	-	26.59	-0.13	-	28
Mar-26 13.50	0.24	-	-	-	25.44	-0.17	-	44
Mar-26 14.00	0.34	-	-	-	24.28	-0.23	-	118
Mar-26 14.50	0.46	-	-	-	23.13	-0.30	-	10
Mar-26 15.00	0.61	-	-	-	21.97	-0.39	-	104
Mar-26 15.50	0.81	-	-	-	20.82	-0.48	-	100
Mar-26 16.00	1.06	-	-	-	19.82	-0.59	-	101
Mar-26 17.00	1.75	-	-	-	18.75	-0.79	-	100
Mar-26 18.50	3.07	3.22	3.22	3.22	17.14	-0.96	1	1
Jun-26 8.25	0.01	-	-	-	35.21	-0.01	-	25
Jun-26 9.25	0.03	-	-	-	33.36	-0.02	-	20
Jun-26 9.75	0.04	-	-	-	32.44	-0.03	-	1
Jun-26 10.00	0.05	-	-	-	31.98	-0.03	-	5,610
Jun-26 10.50	0.08	-	-	-	31.05	-0.04	-	3,072
Jun-26 11.00	0.10	-	-	-	30.13	-0.06	-	8,958
Jun-26 11.50	0.14	-	-	-	29.20	-0.08	-	110
Jun-26 12.00	0.19	-	-	-	28.28	-0.10	-	15,311
Jun-26 12.50	0.25	-	-	-	27.36	-0.13	-	399
Jun-26 13.00	0.33	-	-	-	26.43	-0.17	-	323
Jun-26 14.00	0.54	-	-	-	24.58	-0.27	-	112
Jun-26 14.50	0.68	-	-	-	23.66	-0.32	-	104
Jun-26 15.00	0.86	-	-	-	22.74	-0.39	-	210
Jun-26 15.50	1.05	-	-	-	21.81	-0.47	-	100
Jun-26 16.00	1.30	-	-	-	21.04	-0.55	-	100
Jun-26 16.50	1.61	-	-	-	20.73	-0.62	-	101
Jun-26 17.00	1.95	-	-	-	20.41	-0.70	-	100
Jun-26 21.00	5.54	-	-	-	17.89	-0.99	-	1
Sep-26 6.75	0.01	-	-	-	35.88	-0.01	-	2
Sep-26 10.50	0.16	-	-	-	29.50	-0.07	-	5
Sep-26 11.50	0.27	-	-	-	27.80	-0.12	-	51
Sep-26 12.00	0.33	-	-	-	26.95	-0.15	-	225
Sep-26 12.50	0.43	-	-	-	26.10	-0.19	-	75
Sep-26 13.00	0.53	-	-	-	25.25	-0.23	-	7
Sep-26 13.50	0.66	-	-	-	24.40	-0.28	-	1
Sep-26 14.00	0.80	-	-	-	23.55	-0.33	-	40
Sep-26 15.00	1.18	-	-	-	21.85	-0.45	-	10
Sep-26 16.00	1.68	-	-	-	20.28	-0.59	-	10
Dec-26 8.00	0.05	-	-	-	32.54	-0.02	-	9,500
Dec-26 8.75	0.08	-	-	-	31.44	-0.03	-	1
Dec-26 9.00	0.09	-	-	-	31.07	-0.04	-	13,015
Dec-26 9.50	0.12	-	-	-	30.34	-0.05	-	750
Dec-26 10.00	0.17	0.21	0.21	0.21	29.61	-0.07	30	34,060
Dec-26 10.50	0.21	-	-	-	28.87	-0.09	-	1,000
Dec-26 11.00	0.28	-	-	-	28.14	-0.11	-	15,621
Dec-26 11.50	0.34	-	-	-	27.40	-0.14	-	3,187
Dec-26 12.00	0.43	-	-	-	26.67	-0.17	-	15,760
Dec-26 12.50	0.53	-	-	-	25.93	-0.20	-	110
Dec-26 13.00	0.65	-	-	-	25.20	-0.24	-	12,000
Dec-26 13.50	0.79	-	-	-	24.46	-0.29	-	1
Dec-26 14.00	0.95	-	-	-	23.73	-0.33	-	11,000
Dec-26 14.50	1.13	-	-	-	22.99	-0.39	-	28
Dec-26 15.00	1.33	-	-	-	22.26	-0.44	-	4,000
Dec-26 16.00	1.83	-	-	-	20.89	-0.56	-	2,000
Dec-26 19.50	4.51	-	-	-	18.76	-0.90	-	5
Mar-27 7.25	0.04	-	-	-	31.96	-0.02	-	4
Mar-27 8.00	0.07	-	-	-	30.97	-0.03	-	1
Mar-27 10.00	0.23	-	-	-	28.32	-0.09	-	245
Mar-27 11.50	0.47	-	-	-	26.34	-0.17	-	216
Mar-27 12.00	0.57	-	-	-	25.68	-0.20	-	210
Mar-27 12.50	0.70	-	-	-	25.01	-0.24	-	401
Mar-27 13.50	1.00	-	-	-	23.69	-0.33	-	4
Mar-27 14.00	1.18	-	-	-	23.03	-0.37	-	75
Mar-27 14.50	1.38	-	-	-	22.37	-0.42	-	100
Mar-27 15.00	1.61	-	-	-	21.71	-0.48	-	50
Mar-27 15.50	1.85	1.92	1.92	1.92	21.05	-0.53	1	26
Mar-27 16.00	2.14	-	-	-	20.48	-0.59	-	75
Mar-27 16.50	2.45	-	-	-	20.18	-0.64	-	25
Jun-27 8.00	0.09	-	-	-	29.88	-0.04	-	25,000
Jun-27 9.50	0.21	-	-	-	28.05	-0.08	-	40
Jun-27 10.50	0.34	-	-	-	26.84	-0.12	-	2
Jun-27 11.50	0.52	-	-	-	25.62	-0.18	-	80
Jun-27 12.00	0.63	-	-	-	25.01	-0.21	-	210
Jun-27 12.50	0.77	-	-	-	24.40	-0.24	-	200
Jun-27 13.00	0.90	-	-	-	23.79	-0.28	-	5,025
Jun-27 13.50	1.07	-	-	-	23.18	-0.33	-	183
Jun-27 14.00	1.26	-	-	-	22.57	-0.37	-	38
Jun-27 16.00	2.22	-	-	-	20.22	-0.58	-	25
Sep-27 10.50	0.45	-	-	-	26.32	-0.15	-	100
Sep-27 11.00	0.55	-	-	-	25.76	-0.17	-	100
Sep-27 11.50	0.66	-	-	-	25.19	-0.21	-	100
Sep-27 12.00	0.80	-	-	-	24.62	-0.24	-	104
Sep-27 14.00	1.49	-	-	-	22.36	-0.41	-	25
Sep-27 14.50	1.73	-	-	-	21.79	-0.45	-	270
Dec-27 7.75	0.11	-	-	-	28.24	-0.04	-	234
Dec-27 8.00	0.14	-	-	-	27.98	-0.05	-	23,000
Dec-27 8.50	0.18	-	-	-	27.45	-0.06	-	8,000
Dec-27 9.00	0.23	-	-	-	26.93	-0.08	-	7,002
Dec-27 9.75	0.34	-	-	-	26.14	-0.11	-	40
Dec-27 10.00	0.38	-	-	-	25.88	-0.12	-	11,000
Dec-27 10.50	0.47	-	-	-	25.35	-0.15	-	12,938
Dec-27 11.00	0.57	-	-	-	24.83	-0.18	-	27,629
Dec-27 12.00	0.83	-	-	-	23.78	-0.24	-	1
Dec-27 13.00	1.14	-	-	-	22.73	-0.32	-	231
Dec-27 14.00	1.53	-	-	-	21.68	-0.40	-	15,000
Dec-27 14.50	1.76	-	-	-	21.15	-0.45	-	3
Dec-27 15.00	1.99	-	-	-	20.63	-0.50	-	7,001
Dec-27 20.00	5.63	-	-	-	17.72	-0.88	-	2
Dec-28 9.00	0.48	-	-	-	26.66	-0.12	-	40,500
Dec-28 10.00	0.70	-	-	-	25.94	-0.17	-	10,000
Dec-28 11.50	1.14	-	-	-	24.87	-0.26	-	1,000
Dec-28 15.00	2.73	-	-	-	22.37	-0.51	-	28,500
Jun-29 11.00	1.21	-	-	-	25.86	-0.25	-	140
Dec-29 7.75	0.45	-	-	-	27.65	-0.11	-	30,000
Dec-29 8.00	0.51	-	-	-	27.51	-0.12	-	17,000
Dec-29 11.00	1.41	-	-	-	25.87	-0.27	-	20,000
Dec-29 11.50	1.61	-	-	-	25.60	-0.29	-	17,000
Dec-29 12.50	2.03	-	-	-	25.05	-0.35	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	2.40	-	-	-	30.30	0.99	-	20
Nov-25 14.00	1.91	-	-	-	28.94	0.97	-	15
Nov-25 14.50	1.43	-	-	-	27.57	0.92	-	1
Nov-25 15.00	0.99	-	-	-	26.21	0.83	-	20
Nov-25 16.00	0.31	-	-	-	23.65	0.46	-	10
Dec-25 9.50	6.40	-	-	-	39.02	1.00	-	2
Dec-25 10.00	5.90	-	-	-	37.71	1.00	-	1
Dec-25 14.00	1.98	-	-	-	27.21	0.91	-	7
Dec-25 14.50	1.54	-	-	-	25.90	0.84	-	11
Dec-25 15.00	1.13	-	-	-	24.59	0.76	-	10
Dec-25 15.50	0.77	-	-	-	23.27	0.64	-	3,030
Jan-26 14.50	1.26	-	-	-	25.31	0.72	-	150
Jan-26 15.00	0.91	-	-	-	24.04	0.62	-	150
Jan-26 15.50	0.62	-	-	-	22.77	0.50	-	150
Jan-26 16.00	0.39	-	-	-	21.70	0.38	-	150
Mar-26 9.00	6.46	-	-	-	38.88	0.98	-	11
Mar-26 9.50	5.97	-	-	-	37.72	0.98	-	1
Mar-26 10.00	5.48	-	-	-	36.57	0.97	-	2
Mar-26 11.00	4.52	-	-	-	34.26	0.95	-	7
Mar-26 14.00	1.91	-	-	-	27.33	0.75	-	51
Mar-26 14.50	1.54	-	-	-	26.18	0.68	-	1
Mar-26 16.00	0.66	-	-	-	22.87	0.44	-	10
Mar-26 17.00	0.32	-	-	-	21.80	0.27	-	1
Jun-26 14.00	2.16	-	-	-	26.47	0.72	-	1
Jun-26 14.50	1.81	-	-	-	25.55	0.67	-	1
Jun-26 15.00	1.49	-	-	-	24.63	0.61	-	1
Jun-26 16.00	0.94	-	-	-	22.93	0.47	-	3
Sep-26 14.00	2.09	-	-	-	27.38	0.65	-	1
Sep-26 14.50	1.78	-	-	-	26.53	0.60	-	1
Dec-26 17.00	0.84	-	-	-	23.59	0.36	-	7
Dec-27 12.00	3.58	-	-	-	29.77	0.71	-	15,000
Dec-27 16.00	1.52	-	-	-	25.64	0.45	-	7
Dec-28 15.25	2.20	-	-	-	29.04	0.50	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.00	0.01	-	-	-	29.03	-0.03	-	50
Nov-25 14.50	0.04	-	-	-	27.66	-0.08	-	20
Nov-25 15.50	0.21	-	-	-	24.93	-0.33	-	10
Dec-25 9.00	-	-	-	-	39.02	-	-	50
Dec-25 9.50	-	-	-	-	37.71	-	-	1
Dec-25 11.00	-	-	-	-	33.78	-	-	20
Dec-25 11.50	-	-	-	-	32.46	-	-	3,009
Dec-25 13.00	0.02	-	-	-	28.53	-0.02	-	1
Dec-25 13.50	0.03	-	-	-	27.21	-0.05	-	370
Dec-25 14.00	0.06	-	-	-	25.90	-0.08	-	10
Dec-25 16.00	0.53	-	-	-	20.85	-0.51	-	20
Dec-25 16.50	0.83	-	-	-	20.34	-0.67	-	25
Dec-25 17.50	1.63	-	-	-	19.31	-0.90	-	2
Mar-26 9.50	0.01	-	-	-	34.67	-0.01	-	2
Mar-26 9.75	0.01	-	-	-	34.10	-0.01	-	1
Mar-26 11.00	0.04	-	-	-	31.21	-0.03	-	7
Mar-26 13.50	0.24	-	-	-	25.44	-0.17	-	30
Mar-26 16.00	1.05	-	-	-	19.82	-0.57	-	1
Jun-26 12.00	0.19	-	-	-	28.28	-0.10	-	13
Jun-26 13.00	0.33	-	-	-	26.43	-0.17	-	20
Jun-26 15.00	0.84	-	-	-	22.74	-0.38	-	1
Sep-26 11.00	0.20	-	-	-	28.65	-0.09	-	1,200
Sep-26 16.50	1.97	-	-	-	19.95	-0.63	-	3
Dec-26 10.00	0.16	-	-	-	29.61	-0.07	-	7
Dec-26 11.00	0.27	-	-	-	28.14	-0.11	-	1
Mar-27 11.50	0.46	-	-	-	26.34	-0.16	-	1
Dec-28 15.25	2.81	-	-	-	22.20	-0.48	-	750

	Previous Close	3.91		31/10/25
	SACYR Close	3.82		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.72	-	-	-	18.28	1.00	-	20
Dec-25 3.20	0.62	-	-	-	18.24	1.00	-	10
Dec-25 3.30	0.53	-	-	-	18.20	0.99	-	10
Mar-26 3.10	0.73	-	-	-	18.73	0.99	-	5
Mar-26 3.30	0.54	-	-	-	18.65	0.95	-	10
Mar-26 3.50	0.36	-	-	-	18.56	0.83	-	10
Mar-26 3.60	0.29	-	-	-	18.51	0.74	-	10
Jun-26 3.20	0.64	-	-	-	19.33	0.92	-	10
Jun-26 3.70	0.28	-	-	-	19.11	0.60	-	10
Jun-26 3.80	0.23	-	-	-	19.07	0.53	-	10
Sep-26 2.30	1.52	1.60	1.60	1.60	20.48	1.00	6	6
Sep-26 4.00	0.20	-	-	-	19.80	0.43	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	-	-	-	-	19.41	-	-	10
Dec-25 3.80	0.09	-	-	-	19.06	-0.45	-	6
Jun-26 3.60	0.16	-	-	-	20.55	-0.35	-	10

	Previous Close	8.75		31/10/25
	SANTANDER Close	8.83		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 7.75	1.08	0.96	0.96	0.96	42.55	1.00	130	-
Nov-25 8.00	0.87	-	-	-	34.03	0.90	-	156
Nov-25 8.25	0.65	-	-	-	32.46	0.82	-	10
Nov-25 8.50	0.46	-	-	-	30.89	0.71	-	99
Nov-25 8.75	0.29	0.24	0.24	0.24	29.33	0.57	2	154
Nov-25 9.00	0.17	0.15	0.15	0.15	28.70	0.41	1	39
Nov-25 9.25	0.09	0.04	0.04	0.04	28.48	0.26	1	512
Nov-25 10.00	0.01	-	-	-	27.83	0.03	-	23
Dec-25 4.20	4.64	-	-	-	54.31	1.00	-	1
Dec-25 4.60	4.24	-	-	-	51.94	1.00	-	5
Dec-25 6.25	2.60	-	-	-	42.15	0.99	-	20
Dec-25 7.00	1.86	-	-	-	37.71	0.96	-	50
Dec-25 7.50	1.39	-	-	-	34.74	0.91	-	2
Dec-25 7.75	1.17	1.17	1.17	1.17	33.26	0.87	2	2
Dec-25 8.00	0.95	-	-	-	31.78	0.82	-	50,120
Dec-25 8.25	0.75	0.69	0.69	0.69	30.30	0.75	1	1,758
Dec-25 8.50	0.57	-	-	-	28.81	0.67	15,000	15,188
Dec-25 8.75	0.41	-	-	-	27.33	0.56	-	26
Dec-25 9.00	0.28	-	-	-	26.72	0.45	-	731
Dec-25 9.25	0.19	-	-	-	26.48	0.34	-	13
Dec-25 9.50	0.12	-	-	-	26.24	0.25	-	11
Dec-25 9.75	0.07	-	-	-	26.01	0.17	-	10
Dec-25 10.00	0.04	-	-	-	25.77	0.11	-	11
Jan-26 7.75	1.23	-	-	-	32.63	0.83	-	2
Jan-26 9.50	0.19	-	-	-	25.73	0.30	-	1
Mar-26 3.60	5.25	-	-	-	51.69	1.00	-	1
Mar-26 5.00	3.88	-	-	-	45.35	0.99	-	10
Mar-26 5.50	3.39	-	-	-	43.08	0.97	-	17
Mar-26 5.75	3.16	-	-	-	41.95	0.96	-	15
Mar-26 6.00	2.92	-	-	-	40.82	0.95	-	28
Mar-26 6.25	2.68	-	-	-	39.68	0.94	-	31
Mar-26 6.50	2.46	-	-	-	38.55	0.92	-	35
Mar-26 6.75	2.23	-	-	-	37.42	0.90	-	300
Mar-26 7.00	2.01	-	-	-	36.29	0.88	-	7,670
Mar-26 7.25	1.80	-	-	-	35.15	0.85	-	150
Mar-26 7.50	1.59	-	-	-	34.02	0.82	-	58
Mar-26 7.75	1.39	-	-	-	32.89	0.78	-	10
Mar-26 8.00	1.20	-	-	-	31.75	0.74	-	578
Mar-26 8.25	1.02	-	-	-	30.62	0.69	-	163
Mar-26 8.50	0.85	-	-	-	29.49	0.63	-	1,486
Mar-26 8.75	0.69	-	-	-	28.35	0.57	-	14
Mar-26 9.00	0.57	-	-	-	27.86	0.51	-	10
Mar-26 9.25	0.45	-	-	-	27.64	0.44	-	1
Mar-26 11.00	0.07	-	-	-	26.12	0.11	-	10
Jun-26 3.10	5.76	-	-	-	49.73	1.00	-	3
Jun-26 4.80	4.09	-	-	-	43.50	0.98	-	25
Jun-26 5.00	3.90	-	-	-	42.77	0.98	-	125
Jun-26 5.50	3.43	-	-	-	40.93	0.96	-	3,750
Jun-26 6.00	2.97	-	-	-	39.10	0.93	-	5
Jun-26 6.25	2.74	-	-	-	38.19	0.92	-	3,736
Jun-26 6.50	2.52	-	-	-	37.27	0.90	-	260
Jun-26 6.75	2.31	-	-	-	36.36	0.87	-	10,000
Jun-26 7.00	2.10	-	-	-	35.44	0.85	-	91
Jun-26 7.25	1.90	-	-	-	34.52	0.82	-	81
Jun-26 7.50	1.70	-	-	-	33.61	0.79	-	30
Jun-26 7.75	1.51	-	-	-	32.69	0.75	-	150
Jun-26 8.00	1.33	-	-	-	31.78	0.71	-	22,548
Jun-26 8.25	1.16	-	-	-	30.86	0.67	-	1
Jun-26 8.50	1.00	0.95	0.95	0.95	29.94	0.62	1	141
Jun-26 8.75	0.85	-	-	-	29.03	0.57	-	13
Jun-26 9.00	0.73	-	-	-	28.59	0.52	-	330
Jun-26 9.25	0.62	-	-	-	28.37	0.47	-	11,618
Jun-26 9.50	0.53	-	-	-	28.14	0.42	-	7
Jun-26 10.00	0.37	-	-	-	27.69	0.33	-	5
Sep-26 4.60	4.29	-	-	-	42.13	0.98	-	25
Sep-26 4.70	4.20	-	-	-	41.81	0.98	-	50
Sep-26 4.80	4.10	-	-	-	41.50	0.97	-	25
Sep-26 4.90	4.01	-	-	-	41.19	0.97	-	25
Sep-26 5.00	3.92	-	-	-	40.87	0.97	-	25
Sep-26 5.75	3.23	-	-	-	38.52	0.93	-	1
Sep-26 6.25	2.80	-	-	-	36.95	0.89	-	5
Sep-26 6.50	2.58	-	-	-	36.17	0.87	-	16
Sep-26 7.50	1.81	-	-	-	33.04	0.76	-	70
Sep-26 7.75	1.63	-	-	-	32.25	0.73	-	122
Sep-26 9.00	0.88	-	-	-	28.71	0.53	-	1
Sep-26 9.25	0.77	0.72	0.72	0.72	28.46	0.49	1	1
Sep-26 9.50	0.67	-	-	-	28.22	0.45	-	3
Sep-26 9.75	0.59	-	-	-	27.97	0.41	-	5,005
Sep-26 10.00	0.50	-	-	-	27.73	0.37	-	4
Dec-26 3.00	5.85	-	-	-	45.69	1.00	-	1
Dec-26 4.00	4.87	-	-	-	42.90	0.99	-	100
Dec-26 4.40	4.49	-	-	-	41.78	0.98	-	50
Dec-26 4.50	4.39	-	-	-	41.50	0.98	-	1
Dec-26 4.60	4.30	-	-	-	41.22	0.98	-	82
Dec-26 4.70	4.21	-	-	-	40.94	0.97	-	50
Dec-26 4.80	4.11	-	-	-	40.66	0.97	-	15,050
Dec-26 4.90	4.02	-	-	-	40.38	0.96	-	50
Dec-26 5.00	3.93	-	-	-	40.10	0.96	-	10,029
Dec-26 5.25	3.70	-	-	-	39.40	0.95	-	25
Dec-26 5.75	3.26	-	-	-	38.01	0.92	-	6
Dec-26 6.00	3.04	-	-	-	37.31	0.90	-	7
Dec-26 6.50	2.64	-	-	-	35.91	0.86	-	5
Dec-26 7.50	1.89	-	-	-	33.12	0.75	-	10
Dec-26 7.75	1.71	-	-	-	32.42	0.72	-	5
Dec-26 8.00	1.55	-	-	-	31.72	0.69	-	10,000
Dec-26 8.25	1.40	-	-	-	31.02	0.65	-	100
Dec-26 8.75	1.11	-	-	-	29.62	0.58	-	4
Dec-26 9.00	0.99	-	-	-	29.24	0.54	-	3
Mar-27 4.50	4.40	-	-	-	40.45	0.97	-	25
Mar-27 4.60	4.31	-	-	-	40.19	0.97	-	25
Mar-27 4.70	4.22	-	-	-	39.94	0.96	-	25
Mar-27 4.80	4.13	-	-	-	39.68	0.96	-	50
Mar-27 4.90	4.03	-	-	-	39.42	0.96	-	50
Mar-27 5.00	3.94	-	-	-	39.17	0.95	-	50
Mar-27 5.25	3.72	-	-	-	38.52	0.94	-	25
Mar-27 6.00	3.08	-	-	-	36.60	0.89	-	25
Mar-27 6.25	2.88	-	-	-	35.96	0.86	-	25
Mar-27 7.50	1.96	-	-	-	32.75	0.74	-	1
Mar-27 8.00	1.64	-	-	-	31.46	0.68	-	2
Mar-27 8.50	1.34	1.25	1.25	1.25	30.18	0.61	10	-
Jun-27 4.70	4.21	-	-	-	38.94	0.97	-	1
Jun-27 6.00	3.10	-	-	-	35.99	0.88	-	25
Jun-27 6.25	2.90	-	-	-	35.43	0.86	-	25
Jun-27 6.50	2.70	-	-	-	34.86	0.84	-	25
Jun-27 6.75	2.52	-	-	-	34.29	0.81	-	25
Jun-27 7.00	2.35	-	-	-	33.73	0.79	-	25
Jun-27 7.25	2.17	-	-	-	33.16	0.76	-	25
Jun-27 7.50	2.00	-	-	-	32.59	0.73	-	10
Jun-27 9.00	1.16	-	-	-	29.41	0.55	-	6,000
Dec-27 2.30	6.55	-	-	-	42.88	1.00	-	65
Dec-27 4.20	4.68	-	-	-	39.14	0.98	-	7,000
Dec-27 4.30	4.59	-	-	-	38.95	0.98	-	1
Dec-27 4.90	4.05	-	-	-	37.77	0.95	-	4
Dec-27 5.00	3.96	-	-	-	37.57	0.94	-	2
Dec-27 5.25	3.74	-	-	-	37.08	0.93	-	3
Dec-27 5.50	3.54	-	-	-	36.59	0.91	-	5
Dec-27 7.00	2.44	-	-	-	33.65	0.77	-	2,545
Dec-27 7.50	2.12	-	-	-	32.66	0.72	-	4
Dec-27 8.00	1.83	-	-	-	31.68	0.67	-	10
Dec-27 8.50	1.56	-	-	-	30.70	0.62	-	2
Dec-27 9.00	1.32	-	-	-	29.89	0.56	-	1
Mar-28 8.75	1.52	-	-	-	30.38	0.59	-	1
Dec-28 5.00	4.01	-	-	-	38.00	0.92	-	1
Dec-28 8.50	1.85	-	-	-	32.18	0.63	-	3,004
Dec-28 9.00	1.63	-	-	-	31.50	0.58	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 7.50	-	-	-	-	45.35	-	20	-
Oct-25 w5 8.00	-	-	-	-	42.11	-	30	-
Nov-25 w1 7.75	-	-	-	-	35.88	-	-	20
Nov-25 w2 7.50	-	-	-	-	36.87	-0.01	-	10
Nov-25 6.75	-	-	-	-	41.28	-	-	13
Nov-25 7.00	-	-	-	-	39.71	-0.01	-	11
Nov-25 7.25	-	-	-	-	38.14	-0.01	-	26
Nov-25 7.50	0.01	-	-	-	36.57	-0.03	-	10
Nov-25 7.75	0.02	-	-	-	35.01	-0.06	-	30
Nov-25 8.00	0.04	-	-	-	33.44	-0.10	-	9
Nov-25 8.25	0.07	0.07	0.07	0.07	31.87	-0.18	2	428
Nov-25 8.50	0.12	-	-	-	30.30	-0.29	-	263
Nov-25 8.75	0.20	0.21	0.21	0.21	28.74	-0.43	1	22
Nov-25 9.00	0.33	-	-	-	28.11	-0.60	-	37
Nov-25 10.00	1.18	-	-	-	27.24	-0.98	-	25
Dec-25 2.90	-	-	-	-	60.60	-	-	32
Dec-25 3.00	-	-	-	-	60.00	-	-	110
Dec-25 3.10	-	-	-	-	59.41	-	-	5,010
Dec-25 3.20	-	-	-	-	58.82	-	-	117,500
Dec-25 3.40	-	-	-	-	57.63	-	-	30
Dec-25 3.50	-	-	-	-	57.04	-	-	100
Dec-25 3.60	-	-	-	-	56.45	-	-	103
Dec-25 3.70	-	-	-	-	55.85	-	-	26,003
Dec-25 3.80	-	-	-	-	55.26	-	-	25,081
Dec-25 4.00	-	-	-	-	54.08	-	-	104,954
Dec-25 4.10	-	-	-	-	53.48	-	-	32
Dec-25 4.20	-	-	-	-	52.89	-	-	10,035
Dec-25 4.30	-	-	-	-	52.30	-	-	401
Dec-25 4.40	-	-	-	-	51.70	-	-	20,331
Dec-25 4.50	-	-	-	-	51.11	-	-	5,728
Dec-25 4.60	-	-	-	-	50.52	-	-	334
Dec-25 4.70	-	-	-	-	49.92	-	-	5,005
Dec-25 4.80	-	-	-	-	49.33	-	-	240
Dec-25 4.90	-	-	-	-	48.74	-	-	20
Dec-25 5.00	-	-	-	-	48.15	-	-	6,262
Dec-25 5.25	-	-	-	-	46.66	-	-	15,811
Dec-25 5.50	-	-	-	-	45.18	-	-	15,334
Dec-25 5.75	-	-	-	-	43.70	-	-	446
Dec-25 6.00	-	-	-	-	42.22	-	-	1,692
Dec-25 6.25	-	-	-	-	40.73	-0.01	-	115
Dec-25 6.50	0.01	-	-	-	39.25	-0.01	-	153
Dec-25 6.75	0.01	-	-	-	37.77	-0.02	-	45
Dec-25 7.00	0.02	-	-	-	36.29	-0.03	-	5,020
Dec-25 7.25	0.03	-	-	-	34.80	-0.05	-	96
Dec-25 7.50	0.04	-	-	-	33.32	-0.08	-	5,165
Dec-25 7.75	0.06	-	-	-	31.84	-0.12	-	139
Dec-25 8.00	0.09	0.09	0.09	0.09	30.36	-0.17	10	15,081
Dec-25 8.25	0.14	-	-	-	28.88	-0.24	-	17,736
Dec-25 8.50	0.20	-	-	-	27.39	-0.33	-	56
Dec-25 8.75	0.29	-	-	-	25.91	-0.44	-	16
Dec-25 9.00	0.41	-	-	-	25.30	-0.56	-	16
Dec-25 9.50	0.76	-	-	-	24.82	-0.78	-	25
Dec-25 11.50	2.67	-	-	-	22.94	-1.00	-	10
Jan-26 7.25	0.06	-	-	-	33.94	-0.09	-	2
Jan-26 8.75	0.36	-	-	-	25.21	-0.44	-	10
Jan-26 10.00	1.22	-	-	-	23.66	-0.87	-	5
Mar-26 3.30	-	-	-	-	52.05	-	-	2
Mar-26 3.70	-	-	-	-	50.24	-	-	10
Mar-26 3.90	-	-	-	-	49.33	-	-	7
Mar-26 4.00	-	-	-	-	48.88	-	-	2
Mar-26 4.10	-	-	-	-	48.43	-	-	5
Mar-26 4.20	-	-	-	-	47.98	-	-	5
Mar-26 5.00	0.01	-	-	-	44.35	-0.01	-	15,012
Mar-26 5.25	0.02	-	-	-	43.22	-0.02	-	110
Mar-26 5.50	0.02	-	-	-	42.08	-0.02	-	22,616
Mar-26 5.75	0.03	-	-	-	40.95	-0.03	-	868
Mar-26 6.00	0.04	-	-	-	39.82	-0.04	-	10,631
Mar-26 6.25	0.06	-	-	-	38.68	-0.06	-	4
Mar-26 6.50	0.07	-	-	-	37.55	-0.07	-	9
Mar-26 6.75	0.09	-	-	-	36.42	-0.09	-	290
Mar-26 7.00	0.12	-	-	-	35.29	-0.12	-	37
Mar-26 7.25	0.15	-	-	-	34.15	-0.14	-	212
Mar-26 7.50	0.19	-	-	-	33.02	-0.18	-	10,623
Mar-26 7.75	0.24	-	-	-	31.89	-0.22	-	10
Mar-26 8.00	0.29	-	-	-	30.75	-0.26	-	121
Mar-26 8.25	0.36	-	-	-	29.62	-0.31	-	10
Mar-26 8.50	0.44	-	-	-	28.49	-0.37	-	292
Mar-26 8.75	0.53	0.57	0.57	0.57	27.35	-0.43	5	10
Mar-26 9.00	0.66	-	-	-	26.86	-0.50	-	21
Mar-26 9.75	1.13	-	-	-	26.21	-0.70	-	3
Mar-26 11.00	2.19	-	-	-	25.12	-0.93	-	1
Jun-26 3.10	-	-	-	-	48.46	-	-	1
Jun-26 3.80	0.01	-	-	-	45.89	-0.01	-	25,000
Jun-26 4.10	0.01	-	-	-	44.79	-0.01	-	3
Jun-26 4.20	0.01	-	-	-	44.43	-0.01	-	5
Jun-26 4.30	0.02	-	-	-	44.06	-0.01	-	5
Jun-26 4.40	0.02	-	-	-	43.69	-0.01	-	5
Jun-26 4.50	0.02	-	-	-	43.33	-0.02	-	3,751
Jun-26 4.70	0.03	-	-	-	42.60	-0.02	-	5
Jun-26 4.80	0.03	-	-	-	42.23	-0.02	-	6
Jun-26 4.90	0.03	-	-	-	41.86	-0.03	-	5
Jun-26 5.50	0.06	-	-	-	39.66	-0.05	-	17
Jun-26 5.75	0.08	-	-	-	38.75	-0.06	-	116
Jun-26 6.00	0.11	-	-	-	37.83	-0.08	-	2
Jun-26 6.25	0.13	-	-	-	36.92	-0.09	-	3,502
Jun-26 6.50	0.16	-	-	-	36.00	-0.12	-	776
Jun-26 6.75	0.20	-	-	-	35.09	-0.14	-	105
Jun-26 7.00	0.24	-	-	-	34.17	-0.17	-	360
Jun-26 7.25	0.29	-	-	-	33.25	-0.20	-	102
Jun-26 7.50	0.34	-	-	-	32.34	-0.23	-	11,482
Jun-26 7.75	0.41	-	-	-	31.42	-0.27	-	134
Jun-26 8.00	0.47	-	-	-	30.51	-0.31	-	8,512
Jun-26 8.50	0.65	-	-	-	28.67	-0.40	-	52
Jun-26 8.75	0.75	-	-	-	27.76	-0.45	-	8
Jun-26 9.00	0.88	0.89	0.89	0.89	27.32	-0.50	1	1
Jun-26 10.50	1.91	-	-	-	25.96	-0.78	-	1
Sep-26 4.00	0.02	-	-	-	42.70	-0.01	-	2
Sep-26 6.00	0.16	-	-	-	36.43	-0.10	-	32,510
Sep-26 6.75	0.28	-	-	-	34.08	-0.16	-	100
Sep-26 7.00	0.33	-	-	-	33.29	-0.19	-	12,505
Sep-26 7.50	0.44	-	-	-	31.73	-0.24	-	10
Sep-26 7.75	0.51	-	-	-	30.94	-0.28	-	10,002
Sep-26 8.00	0.58	-	-	-	30.16	-0.31	-	10,205
Sep-26 8.50	0.77	-	-	-	28.59	-0.40	-	5,000
Sep-26 8.75	0.87	-	-	-	27.81	-0.44	-	3
Dec-26 2.50	-	-	-	-	45.28	-	-	40
Dec-26 2.80	0.01	-	-	-	44.44	-	-	60,000
Dec-26 3.20	0.01	-	-	-	43.32	-0.01	-	10
Dec-26 3.40	0.02	-	-	-	42.76	-0.01	-	2
Dec-26 3.50	0.02	-	-	-	42.48	-0.01	-	5
Dec-26 3.60	0.02	-	-	-	42.21	-0.01	-	50,002
Dec-26 4.00	0.04	-	-	-	41.09	-0.02	-	25,007
Dec-26 4.20	0.04	-	-	-	40.53	-0.03	-	25
Dec-26 4.30	0.05	-	-	-	40.25	-0.03	-	15,000
Dec-26 4.40	0.06	-	-	-	39.97	-0.03	-	10,000
Dec-26 4.60	0.07	-	-	-	39.41	-0.04	-	80
Dec-26 4.70	0.07	-	-	-	39.13	-0.04	-	5
Dec-26 4.80	0.08	-	-	-	38.85	-0.05	-	15,000
Dec-26 4.90	0.09	-	-	-	38.57	-0.05	-	150
Dec-26 5.00	0.10	-	-	-	38.29	-0.06	-	20,400
Dec-26 5.25	0.13	-	-	-	37.59	-0.07	-	600
Dec-26 6.50	0.31	-	-	-	34.10	-0.16	-	159
Dec-26 6.75	0.36	-	-	-	33.40	-0.18	-	155
Dec-26 7.00	0.41	-	-	-	32.70	-0.21	-	10,135
Dec-26 7.75	0.63	-	-	-	30.61	-0.30	-	50
Dec-26 8.00	0.71	-	-	-	29.91	-0.33	-	7,510
Dec-26 8.25	0.81	-	-	-	29.21	-0.37	-	10
Dec-26 8.50	0.90	-	-	-	28.51	-0.40	-	15
Mar-27 5.25	0.15	-	-	-	36.41	-0.08	-	470
Mar-27 6.75	0.42	-	-	-	32.56	-0.19	-	371
Mar-27 8.50	0.98	1.05	1.05	1.05	28.07	-0.40	1	101
Mar-27 8.75	1.09	-	-	-	27.43	-0.44	-	5
Jun-27 3.00	0.02	-	-	-	40.02	-0.01	-	15,000
Jun-27 4.00	0.06	-	-	-	37.76	-0.03	-	1
Jun-27 5.50	0.23	-	-	-	34.36	-0.10	-	42
Jun-27 6.00	0.31	-	-	-	33.22	-0.14	-	15,000
Jun-27 7.00	0.55	-	-	-	30.96	-0.23	-	5,000
Jun-27 7.50	0.70	-	-	-	29.82	-0.29	-	660
Jun-27 8.00	0.89	-	-	-	28.69	-0.35	-	6,000
Sep-27 8.00	0.94	-	-	-	28.26	-0.34	-	310
Dec-27 3.30	0.04	-	-	-	37.03	-0.02	-	10
Dec-27 3.50	0.05	-	-	-	36.64	-0.03	-	10,040
Dec-27 3.90	0.08	-	-	-	35.85	-0.04	-	10
Dec-27 4.00	0.09	-	-	-	35.66	-0.04	-	42
Dec-27 4.20	0.11	-	-	-	35.26	-0.05	-	7,000
Dec-27 4.40	0.13	-	-	-	34.87	-0.06	-	51,025
Dec-27 4.70	0.16	-	-	-	34.28	-0.07	-	10
Dec-27 5.25	0.25	-	-	-	33.20	-0.10	-	11,500
Dec-27 5.75	0.34	-	-	-	32.22	-0.14	-	7,725
Dec-27 6.00	0.40	-	-	-	31.73	-0.16	-	150
Dec-27 6.25	0.45	-	-	-	31.24	-0.18	-	150
Dec-27 6.50	0.52	-	-	-	30.75	-0.20	-	151
Dec-27 6.75	0.59	-	-	-	30.26	-0.22	-	150
Dec-27 7.00	0.67	-	-	-	29.77	-0.25	-	2,500
Dec-27 7.25	0.74	-	-	-	29.28	-0.27	-	325
Dec-27 7.50	0.83	-	-	-	28.78	-0.30	-	300
Dec-27 8.00	1.02	-	-	-	27.80	-0.35	-	75
Dec-27 8.75	1.35	-	-	-	26.33	-0.44	-	23
Jun-28 5.00	0.27	-	-	-	32.92	-0.10	-	10,000
Dec-28 4.20	0.20	-	-	-	34.17	-0.07	-	10,000
Dec-28 8.00	1.28	-	-	-	27.85	-0.36	-	8,000
Dec-28 8.50	1.51	-	-	-	27.02	-0.41	-	3,000
Dec-28 8.75	1.63	-	-	-	26.61	-0.43	-	118
Dec-29 3.90	0.24	-	-	-	34.19	-0.07	-	3,250
Dec-29 5.50	0.59	-	-	-	31.83	-0.16	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.00	2.83	-	-	-	46.57	1.00	-	15
Nov-25 8.25	0.66	-	-	-	32.46	0.82	-	30
Nov-25 8.50	0.46	-	-	-	30.89	0.71	-	30
Nov-25 8.50	0.46	-	-	-	30.89	0.71	-	25
Nov-25 9.00	0.17	-	-	-	28.70	0.41	-	31
Nov-25 9.25	0.09	-	-	-	28.48	0.26	-	5
Dec-25 3.40	5.44	-	-	-	59.05	1.00	-	30
Dec-25 4.00	4.84	-	-	-	55.50	1.00	-	20
Dec-25 5.50	3.34	-	-	-	46.60	1.00	-	25
Dec-25 5.75	3.09	-	-	-	45.12	0.99	-	1
Dec-25 6.00	2.84	-	-	-	43.64	0.99	-	15
Dec-25 6.25	2.60	-	-	-	42.15	0.99	-	110
Dec-25 7.00	1.87	-	-	-	37.71	0.96	-	3
Dec-25 7.50	1.39	-	-	-	34.74	0.91	-	17
Dec-25 8.25	0.75	-	-	-	30.30	0.75	-	10
Dec-25 8.50	0.57	-	-	-	28.81	0.67	-	25
Dec-25 9.00	0.28	-	-	-	26.72	0.45	-	10
Mar-26 4.00	4.86	-	-	-	49.88	0.99	-	5
Mar-26 7.25	1.80	-	-	-	35.15	0.84	-	1
Mar-26 9.00	0.56	0.56	0.59	0.55	27.86	0.50	18	18
Mar-26 9.50	0.37	-	-	-	27.42	0.38	-	6,000
Mar-26 10.00	0.23	-	-	-	26.99	0.27	-	6,000
Jun-26 4.30	4.47	-	-	-	45.33	0.97	-	2
Jun-26 7.00	2.04	-	-	-	35.44	0.82	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 7.00	-	-	-	-	39.71	-0.01	-	1,100
Nov-25 8.25	0.07	-	-	-	31.87	-0.18	-	20
Nov-25 8.50	0.12	-	-	-	30.30	-0.29	-	30
Nov-25 8.75	0.20	-	-	-	28.74	-0.43	-	10
Nov-25 8.75	0.20	-	-	-	28.74	-0.43	-	25
Nov-25 9.00	0.33	-	-	-	28.11	-0.59	-	30
Nov-25 9.50	0.71	-	-	-	27.67	-0.85	-	25
Nov-25 10.00	1.17	-	-	-	27.24	-0.97	-	30
Dec-25 4.00	-	-	-	-	54.08	-	-	30,000
Dec-25 4.80	-	-	-	-	49.33	-	-	420
Dec-25 4.90	-	-	-	-	48.74	-	-	300
Dec-25 5.00	-	-	-	-	48.15	-	-	2
Dec-25 5.50	-	-	-	-	45.18	-	-	3
Dec-25 5.75	-	-	-	-	43.70	-	-	540
Dec-25 6.00	-	-	-	-	42.22	-0.01	-	1
Dec-25 6.25	-	-	-	-	40.73	-0.01	-	750
Dec-25 7.00	0.02	-	-	-	36.29	-0.03	-	50
Dec-25 7.75	0.06	-	-	-	31.84	-0.12	-	1
Dec-25 8.25	0.14	-	-	-	28.88	-0.24	-	10
Dec-25 9.00	0.41	-	-	-	25.30	-0.55	-	20
Dec-25 11.50	2.64	-	-	-	22.94	-1.00	-	25
Mar-26 5.75	0.03	-	-	-	40.95	-0.03	-	500
Mar-26 8.00	0.29	-	-	-	30.75	-0.26	-	50
Mar-26 10.50	1.71	-	-	-	25.56	-0.83	-	5
Jun-26 6.00	0.11	-	-	-	37.83	-0.08	-	1,910
Jun-26 7.25	0.28	-	-	-	33.25	-0.19	-	5
Jun-26 8.25	0.55	-	-	-	29.59	-0.34	-	4
Sep-26 6.25	0.19	-	-	-	35.64	-0.11	-	1,700
Sep-26 7.50	0.44	-	-	-	31.73	-0.24	-	900
Sep-26 8.25	0.66	-	-	-	29.38	-0.34	-	50

	Previous Close	15.00		31/10/25
	SOLARIA Close	15.00		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.00	6.01	-	-	-	64.74	1.00	-	15
Nov-25 13.00	2.18	-	-	-	60.20	0.86	-	33
Nov-25 13.50	1.79	-	-	-	59.63	0.79	-	5
Nov-25 14.00	1.43	-	-	-	59.07	0.71	-	15
Nov-25 14.50	1.11	1.32	1.32	1.32	58.50	0.62	6	5
Nov-25 15.50	0.63	-	-	-	57.93	0.44	-	10
Nov-25 16.00	0.46	-	-	-	57.92	0.35	-	10
Nov-25 16.50	0.33	-	-	-	57.91	0.27	-	30
Dec-25 6.25	8.76	-	-	-	55.98	1.00	-	1
Dec-25 7.50	7.52	-	-	-	54.92	1.00	-	10
Dec-25 7.75	7.27	-	-	-	54.71	1.00	-	2
Dec-25 8.25	6.77	-	-	-	54.29	1.00	-	1
Dec-25 9.00	6.02	-	-	-	53.65	1.00	-	40
Dec-25 9.50	5.53	-	-	-	53.23	0.99	-	27
Dec-25 11.50	3.61	-	-	-	51.54	0.94	-	50
Dec-25 13.00	2.35	-	-	-	50.28	0.81	-	29
Dec-25 14.00	1.65	-	-	-	49.43	0.69	-	21
Dec-25 15.00	1.08	-	-	-	48.59	0.54	-	5
Dec-25 15.50	0.88	-	-	-	48.57	0.47	-	10
Dec-25 16.50	0.54	-	-	-	48.52	0.33	-	15
Dec-25 17.00	0.42	-	-	-	48.50	0.28	-	35
Mar-26 8.00	7.07	-	-	-	46.61	0.99	-	10
Mar-26 12.00	3.49	-	-	-	43.95	0.84	-	75
Mar-26 12.50	3.12	-	-	-	43.61	0.80	-	50
Mar-26 13.00	2.77	-	-	-	43.28	0.76	-	75
Mar-26 13.50	2.45	-	-	-	42.95	0.71	-	75
Mar-26 14.00	2.14	-	-	-	42.61	0.66	-	50
Jun-26 8.00	7.14	-	-	-	43.64	0.98	-	6
Jun-26 12.00	3.77	-	-	-	41.59	0.81	-	46
Jun-26 12.50	3.41	-	-	-	41.34	0.77	-	46
Jun-26 13.00	3.10	-	-	-	41.08	0.74	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.01	-	-	-	62.62	-0.02	-	10
Nov-25 12.00	0.06	-	-	-	61.49	-0.06	-	10
Nov-25 14.00	0.42	-	-	-	59.22	-0.29	-	10
Nov-25 14.50	0.60	-	-	-	58.65	-0.38	-	15
Nov-25 15.00	0.83	-	-	-	58.09	-0.47	-	5
Nov-25 15.50	1.12	-	-	-	58.08	-0.56	-	15
Dec-25 5.25	-	-	-	-	57.59	-	-	5
Dec-25 6.00	-	-	-	-	56.96	-	-	4
Dec-25 9.00	-	-	-	-	54.42	-	-	60
Dec-25 11.00	0.06	-	-	-	52.73	-0.04	-	11
Dec-25 12.00	0.15	-	-	-	51.89	-0.10	-	20
Dec-25 13.50	0.46	-	-	-	50.62	-0.25	-	4
Dec-25 15.00	1.07	-	-	-	49.36	-0.46	-	10
Dec-25 15.50	1.36	-	-	-	49.34	-0.53	-	5
Mar-26 6.50	-	-	-	-	48.04	-	-	100
Mar-26 12.50	0.55	-	-	-	44.03	-0.20	-	1

	Previous Close	31.50		31/10/25
	TECNICAS REUNIDAS Close	31.02		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.32	1.94	-	-	-	26.99	0.82	-	6
Dec-25 18.33	12.74	-	-	-	32.80	1.00	-	2
Mar-26 25.66	6.01	-	-	-	31.46	0.87	-	6
Jun-26 11.91	19.26	-	-	-	37.00	1.00	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 20.16	-	-	-	-	32.30	-	-	3
Nov-25 21.07	-	-	-	-	31.78	-	-	5
Nov-25 21.99	-	-	-	-	31.25	-	-	5
Nov-25 25.66	-	-	-	-	29.16	-	-	7
Nov-25 27.49	0.03	-	-	-	28.12	-0.03	-	2
Nov-25 28.41	0.08	-	-	-	27.60	-0.09	-	2
Dec-25 8.70	-	-	-	-	38.06	-	-	25
Dec-25 12.37	-	-	-	-	36.13	-	-	5
Dec-25 16.04	-	-	-	-	34.20	-	-	5
Dec-25 20.16	-	-	-	-	32.03	-	-	1
Dec-25 22.91	-	-	-	-	30.58	-	-	5
Dec-25 24.74	0.02	-	-	-	29.62	-0.02	-	1
Dec-25 25.66	0.04	-	-	-	29.13	-0.03	-	12
Mar-26 23.82	0.19	-	-	-	31.20	-0.07	-	1
Mar-26 26.57	0.56	-	-	-	29.90	-0.17	-	1
Jun-26 15.12	0.01	-	-	-	34.58	-	-	4

	Previous Close	4.47		31/10/25
	TELEFONICA Close	4.39		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.30	0.17	-	-	-	28.55	0.63	-	1
Nov-25 4.40	0.11	-	-	-	27.23	0.50	-	10
Nov-25 4.50	0.07	-	-	-	26.81	0.37	-	19
Nov-25 4.60	0.04	-	-	-	26.38	0.24	-	3
Nov-25 4.70	0.02	-	-	-	25.96	0.15	-	10
Nov-25 4.80	0.01	-	-	-	25.53	0.08	-	91
Nov-25 4.90	-	-	-	-	25.11	0.04	-	105
Dec-25 2.20	2.19	-	-	-	44.89	1.00	-	31
Dec-25 3.60	0.80	-	-	-	31.48	0.97	-	37
Dec-25 3.90	0.52	-	-	-	28.61	0.90	-	148
Dec-25 4.00	0.43	-	-	-	27.66	0.85	-	2
Dec-25 4.10	0.35	-	-	-	26.70	0.79	-	199
Dec-25 4.20	0.27	-	-	-	25.74	0.71	-	337
Dec-25 4.30	0.20	-	-	-	24.78	0.62	-	10,414
Dec-25 4.40	0.14	-	-	-	23.90	0.51	-	2,201
Dec-25 4.50	0.10	-	-	-	23.54	0.40	5,000	43,148
Dec-25 4.60	0.06	-	-	-	23.17	0.30	-	255
Dec-25 4.70	0.04	0.04	0.04	0.04	22.81	0.21	23	44,147
Dec-25 4.80	0.02	-	-	-	22.44	0.13	-	2,085
Dec-25 4.90	0.01	-	-	-	22.08	0.08	-	160
Dec-25 5.00	0.01	-	-	-	21.71	0.04	-	1,268
Dec-25 5.25	-	-	-	-	20.80	0.01	-	150
Dec-25 6.50	-	-	-	-	16.24	-	-	26
Jan-26 4.70	0.05	-	-	-	21.75	0.21	-	13
Mar-26 3.40	1.00	-	-	-	29.70	0.98	-	10
Mar-26 4.00	0.45	-	-	-	25.01	0.79	-	70
Mar-26 4.20	0.30	-	-	-	23.44	0.65	-	105
Mar-26 4.30	0.24	-	-	-	22.66	0.57	-	150
Mar-26 4.40	0.18	0.15	0.15	0.15	21.94	0.49	10	10,000
Mar-26 4.50	0.14	-	-	-	21.67	0.40	-	905
Mar-26 4.60	0.11	-	-	-	21.40	0.33	-	10,107
Mar-26 4.70	0.08	-	-	-	21.12	0.26	-	35,500
Mar-26 4.80	0.06	-	-	-	20.85	0.21	-	40
Mar-26 4.90	0.04	-	-	-	20.58	0.15	-	18
Mar-26 5.00	0.03	-	-	-	20.30	0.12	-	10
Mar-26 5.75	-	-	-	-	18.25	-	-	400
Jun-26 2.90	1.49	-	-	-	30.63	1.00	-	2
Jun-26 4.20	0.34	-	-	-	22.63	0.61	-	30,030
Jun-26 4.30	0.29	-	-	-	22.02	0.54	-	150
Jun-26 4.40	0.23	-	-	-	21.45	0.48	-	25,013
Jun-26 4.50	0.19	-	-	-	21.19	0.42	-	105
Jun-26 4.60	0.16	-	-	-	20.93	0.36	-	38
Jun-26 4.70	0.13	-	-	-	20.67	0.31	-	150
Jun-26 4.80	0.10	-	-	-	20.41	0.26	-	151
Jun-26 4.90	0.08	-	-	-	20.15	0.22	-	2,504
Jun-26 5.00	0.06	-	-	-	19.90	0.18	-	10
Jun-26 5.25	0.03	-	-	-	19.25	0.10	-	10
Sep-26 4.30	0.32	-	-	-	21.91	0.54	-	197
Sep-26 4.60	0.19	-	-	-	21.02	0.38	-	6
Dec-26 2.90	1.49	-	-	-	27.88	1.00	-	1
Dec-26 3.50	0.91	-	-	-	25.38	0.93	-	4
Dec-26 3.70	0.74	-	-	-	24.54	0.85	-	25
Dec-26 3.80	0.66	-	-	-	24.12	0.79	-	12
Dec-26 3.90	0.59	-	-	-	23.71	0.74	-	17
Dec-26 4.00	0.52	-	-	-	23.29	0.68	-	22,654
Dec-26 4.20	0.40	-	-	-	22.45	0.58	-	199
Dec-26 4.30	0.34	-	-	-	22.03	0.53	-	10
Dec-26 4.40	0.30	-	-	-	21.64	0.48	-	2
Dec-26 4.50	0.26	-	-	-	21.40	0.44	-	20,005
Dec-26 4.60	0.22	-	-	-	21.15	0.39	-	35,000
Dec-26 4.70	0.19	-	-	-	20.91	0.35	-	20,010
Dec-26 4.90	0.13	-	-	-	20.42	0.28	-	4
Dec-26 5.00	0.11	-	-	-	20.18	0.24	-	771
Dec-26 5.25	0.07	-	-	-	19.57	0.16	-	8
Dec-26 5.50	0.04	-	-	-	18.96	0.10	-	2
Mar-27 4.40	0.33	-	-	-	22.15	0.49	-	5,000
Mar-27 4.60	0.25	-	-	-	21.68	0.41	-	20,000
Mar-27 4.80	0.19	-	-	-	21.21	0.33	-	6
Jun-27 4.00	0.56	-	-	-	23.76	0.64	-	8
Jun-27 4.20	0.45	-	-	-	23.18	0.57	-	100
Jun-27 4.30	0.41	-	-	-	22.89	0.53	-	100
Jun-27 4.40	0.36	-	-	-	22.61	0.49	-	100
Jun-27 4.70	0.25	-	-	-	21.90	0.38	-	10
Jun-27 4.80	0.22	-	-	-	21.67	0.35	-	150
Jun-27 4.90	0.19	-	-	-	21.43	0.32	-	150
Jun-27 5.00	0.17	-	-	-	21.20	0.29	-	150
Jun-27 5.50	0.07	-	-	-	20.02	0.16	-	5
Jun-27 5.75	0.05	-	-	-	19.43	0.11	-	20
Sep-27 5.50	0.10	0.09	0.09	0.09	20.43	0.18	5	15
Dec-27 4.00	0.60	-	-	-	24.42	0.63	-	109
Dec-27 4.20	0.50	-	-	-	24.00	0.56	-	1
Dec-27 4.40	0.42	-	-	-	23.57	0.50	-	10
Dec-27 4.50	0.38	-	-	-	23.37	0.47	-	26
Dec-27 4.60	0.34	-	-	-	23.16	0.44	-	1
Dec-27 4.70	0.31	-	-	-	22.96	0.41	-	30,000
Dec-27 5.00	0.22	0.20	0.20	0.20	22.34	0.32	1	516
Dec-27 5.25	0.17	-	-	-	21.83	0.26	-	165
Dec-27 5.50	0.12	-	-	-	21.32	0.21	-	25
Dec-27 6.00	0.06	-	-	-	20.29	0.12	-	21,000
Jun-28 4.00	0.64	-	-	-	25.05	0.62	-	100
Jun-28 5.00	0.27	-	-	-	23.25	0.35	-	4
Dec-28 4.00	0.68	-	-	-	25.74	0.62	-	18
Dec-28 4.40	0.51	-	-	-	25.16	0.51	-	1
Dec-28 4.80	0.38	-	-	-	24.52	0.42	-	10
Dec-28 5.25	0.26	-	-	-	23.80	0.32	-	50
Dec-29 3.40	1.04	-	-	-	27.31	0.82	-	10
Dec-29 4.30	0.61	-	-	-	26.35	0.55	-	1
Dec-29 4.50	0.55	-	-	-	26.11	0.51	-	7
Dec-29 5.00	0.40	-	-	-	25.47	0.41	-	543

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	0.01	-	-	-	35.46	-0.04	-	10
Nov-25 4.10	0.03	0.03	0.03	0.03	31.13	-0.17	10	11
Nov-25 4.20	0.05	-	-	-	29.69	-0.25	-	47
Nov-25 4.30	0.08	0.09	0.09	0.09	28.25	-0.37	10	57
Nov-25 4.40	0.12	-	-	-	26.93	-0.50	-	35
Nov-25 4.50	0.18	-	-	-	26.51	-0.64	-	23
Nov-25 4.60	0.25	-	-	-	26.08	-0.76	-	5
Dec-25 2.70	-	-	-	-	38.31	-	-	25
Dec-25 3.00	-	-	-	-	35.44	-	-	10
Dec-25 3.10	-	-	-	-	34.48	-0.01	-	75
Dec-25 3.20	-	-	-	-	33.52	-0.01	-	1
Dec-25 3.30	-	-	-	-	32.57	-0.01	-	49
Dec-25 3.40	-	-	-	-	31.61	-0.02	-	6
Dec-25 3.50	0.01	-	-	-	30.65	-0.04	-	10,108
Dec-25 3.60	0.01	-	-	-	29.69	-0.06	-	1,872
Dec-25 3.70	0.02	-	-	-	28.74	-0.09	-	100,013
Dec-25 3.80	0.03	-	-	-	27.78	-0.13	-	704
Dec-25 3.90	0.04	-	-	-	26.82	-0.18	-	316
Dec-25 4.00	0.06	0.08	0.08	0.08	25.87	-0.25	2	90,007
Dec-25 4.10	0.09	-	-	-	24.91	-0.33	-	36,250
Dec-25 4.20	0.13	-	-	-	23.95	-0.43	-	214
Dec-25 4.30	0.17	-	-	-	22.99	-0.54	-	1,617
Dec-25 4.40	0.23	-	-	-	22.11	-0.65	-	499
Dec-25 4.50	0.30	-	-	-	21.75	-0.75	-	51,888
Dec-25 4.60	0.38	-	-	-	21.38	-0.83	-	95,236
Dec-25 4.70	0.47	-	-	-	21.02	-0.90	-	42,187
Dec-25 4.80	0.56	-	-	-	20.65	-0.94	-	50
Dec-25 4.90	0.65	-	-	-	20.29	-0.97	-	20
Dec-25 5.00	0.75	-	-	-	19.92	-0.99	-	30
Dec-25 5.25	1.00	-	-	-	19.01	-1.00	-	100
Dec-25 5.50	1.25	-	-	-	18.10	-1.00	-	100
Dec-25 5.75	1.50	-	-	-	17.19	-1.00	-	425
Dec-25 6.00	1.75	-	-	-	16.28	-1.00	-	153
Dec-25 6.25	2.00	-	-	-	15.37	-1.00	-	282
Dec-25 6.50	2.25	-	-	-	14.45	-1.00	-	2
Jan-26 4.30	0.19	-	-	-	21.13	-0.53	-	3
Jan-26 4.50	0.31	-	-	-	20.03	-0.72	-	1
Mar-26 2.20	-	-	-	-	36.46	-	-	3
Mar-26 3.20	0.01	-	-	-	28.63	-0.04	-	6
Mar-26 3.50	0.03	-	-	-	26.28	-0.10	-	2
Mar-26 3.60	0.05	-	-	-	25.50	-0.13	-	100
Mar-26 3.70	0.06	-	-	-	24.72	-0.16	-	60,000
Mar-26 3.80	0.08	-	-	-	23.93	-0.20	-	30,000
Mar-26 3.90	0.09	-	-	-	23.15	-0.24	-	123
Mar-26 4.00	0.12	-	-	-	22.37	-0.30	-	138
Mar-26 4.10	0.15	-	-	-	21.59	-0.36	-	535
Mar-26 4.20	0.19	-	-	-	20.80	-0.43	-	1,679
Mar-26 4.30	0.23	-	-	-	20.02	-0.51	-	53
Mar-26 4.40	0.28	-	-	-	19.30	-0.59	-	31,003
Mar-26 4.50	0.35	-	-	-	19.03	-0.67	-	36
Mar-26 4.60	0.42	-	-	-	18.76	-0.74	-	15,018
Mar-26 4.70	0.49	-	-	-	18.48	-0.80	-	35,050
Mar-26 4.80	0.58	0.57	0.57	0.57	18.21	-0.86	6	7
Mar-26 5.00	0.76	-	-	-	17.66	-0.94	-	3
Mar-26 5.50	1.25	-	-	-	16.30	-1.00	-	3
Mar-26 6.00	1.75	-	-	-	14.93	-1.00	-	10
Jun-26 3.40	0.06	-	-	-	24.63	-0.12	-	1,316
Jun-26 3.50	0.07	-	-	-	24.02	-0.15	-	25
Jun-26 3.60	0.09	-	-	-	23.40	-0.19	-	3,000
Jun-26 3.70	0.11	-	-	-	22.79	-0.22	-	100
Jun-26 3.80	0.13	-	-	-	22.17	-0.26	-	200
Jun-26 3.90	0.16	-	-	-	21.56	-0.31	-	27
Jun-26 4.00	0.19	-	-	-	20.94	-0.36	-	5
Jun-26 4.10	0.23	-	-	-	20.33	-0.42	-	10
Jun-26 4.20	0.27	-	-	-	19.71	-0.48	-	30,525
Jun-26 4.30	0.32	-	-	-	19.10	-0.54	-	32
Jun-26 4.40	0.37	-	-	-	18.53	-0.60	-	25,014
Jun-26 4.50	0.44	-	-	-	18.27	-0.67	-	151
Jun-26 4.60	0.51	-	-	-	18.01	-0.72	-	18
Jun-26 4.70	0.58	-	-	-	17.75	-0.77	-	60
Jun-26 4.80	0.66	-	-	-	17.49	-0.82	-	152
Jun-26 5.00	0.83	-	-	-	16.98	-0.90	-	73
Jun-26 5.50	1.30	-	-	-	15.68	-0.98	-	300
Sep-26 3.20	0.05	-	-	-	24.10	-0.09	-	3
Sep-26 3.30	0.06	-	-	-	23.59	-0.12	-	1
Sep-26 3.90	0.18	0.20	0.20	0.20	20.54	-0.32	60	60
Sep-26 4.00	0.22	-	-	-	20.03	-0.37	-	10,023
Sep-26 4.10	0.26	-	-	-	19.52	-0.42	-	607
Sep-26 4.30	0.35	-	-	-	18.50	-0.53	-	5
Sep-26 4.40	0.40	-	-	-	18.03	-0.58	-	50
Sep-26 4.50	0.46	-	-	-	17.82	-0.64	-	30
Sep-26 4.60	0.53	-	-	-	17.61	-0.69	-	175
Sep-26 4.70	0.61	-	-	-	17.39	-0.74	-	150
Sep-26 5.00	0.85	-	-	-	16.76	-0.86	-	18
Sep-26 6.00	1.79	-	-	-	14.63	-1.00	-	5
Dec-26 2.80	0.02	-	-	-	24.07	-0.05	-	5
Dec-26 3.30	0.08	-	-	-	21.98	-0.14	-	4
Dec-26 3.50	0.11	-	-	-	21.15	-0.20	-	4
Dec-26 3.60	0.14	-	-	-	20.73	-0.24	-	1
Dec-26 3.80	0.19	-	-	-	19.89	-0.31	-	2
Dec-26 3.90	0.23	-	-	-	19.48	-0.36	-	1,280
Dec-26 4.00	0.27	-	-	-	19.06	-0.40	-	107,505
Dec-26 4.10	0.31	-	-	-	18.64	-0.45	-	1
Dec-26 4.30	0.41	-	-	-	17.80	-0.55	-	25
Dec-26 4.40	0.47	-	-	-	17.41	-0.61	-	37
Dec-26 4.50	0.53	-	-	-	17.17	-0.65	-	62,532
Dec-26 4.60	0.60	-	-	-	16.92	-0.70	-	35,010
Dec-26 4.70	0.67	-	-	-	16.68	-0.75	-	20,010
Dec-26 4.80	0.75	-	-	-	16.44	-0.79	-	50
Dec-26 5.00	0.91	-	-	-	15.95	-0.86	-	26
Dec-26 5.50	1.36	-	-	-	14.73	-0.96	-	100
Dec-26 6.00	1.84	-	-	-	13.52	-1.00	-	4
Dec-26 6.25	2.09	-	-	-	12.91	-1.00	-	17
Mar-27 3.90	0.26	-	-	-	19.33	-0.36	-	2
Mar-27 4.00	0.29	-	-	-	18.98	-0.40	-	50
Mar-27 4.10	0.34	-	-	-	18.63	-0.45	-	25
Mar-27 4.20	0.39	-	-	-	18.28	-0.49	-	600
Mar-27 4.40	0.50	-	-	-	17.60	-0.59	-	5,000
Mar-27 4.50	0.56	-	-	-	17.36	-0.63	-	5
Mar-27 4.60	0.63	-	-	-	17.13	-0.68	-	20,000
Mar-27 4.70	0.70	-	-	-	16.89	-0.72	-	1
Mar-27 6.50	2.33	-	-	-	12.65	-1.00	-	7
Jun-27 3.80	0.25	-	-	-	18.49	-0.35	-	10
Jun-27 3.90	0.29	-	-	-	18.21	-0.39	-	19
Jun-27 4.00	0.33	-	-	-	17.92	-0.43	-	10
Jun-27 4.30	0.48	-	-	-	17.05	-0.56	-	12
Jun-27 4.40	0.54	-	-	-	16.77	-0.61	-	5
Jun-27 4.50	0.60	-	-	-	16.53	-0.65	-	1
Jun-27 5.00	0.98	-	-	-	15.36	-0.83	-	10
Sep-27 4.40	0.55	-	-	-	16.14	-0.60	-	1
Dec-27 2.20	0.01	-	-	-	21.80	-0.02	-	6,000
Dec-27 3.00	0.08	-	-	-	20.10	-0.13	-	7,502
Dec-27 3.60	0.24	-	-	-	18.82	-0.30	-	15,000
Dec-27 4.00	0.40	-	-	-	17.97	-0.45	-	3
Dec-27 4.10	0.45	-	-	-	17.76	-0.49	-	3
Dec-27 4.20	0.51	-	-	-	17.55	-0.53	-	1
Dec-27 4.30	0.56	-	-	-	17.34	-0.56	-	4
Dec-27 4.40	0.62	-	-	-	17.12	-0.60	-	3
Dec-27 4.50	0.69	-	-	-	16.92	-0.64	-	4
Dec-27 4.60	0.75	-	-	-	16.71	-0.68	-	250
Dec-27 4.70	0.82	-	-	-	16.51	-0.71	-	30,000
Dec-27 5.00	1.05	-	-	-	15.89	-0.81	-	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	-	-	-	37.23	0.99	-	5
Dec-25 4.50	0.06	-	-	-	23.54	0.27	-	25
Dec-25 4.50	0.06	-	-	-	23.54	0.27	-	45
Jun-26 4.70	0.10	-	-	-	20.67	0.26	-	1
Dec-26 5.25	0.06	-	-	-	19.57	0.14	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.20	0.05	-	-	-	29.69	-0.25	-	1,000
Nov-25 4.80	0.42	-	-	-	25.23	-0.92	-	10
Dec-25 3.60	0.01	-	-	-	29.69	-0.06	-	240
Dec-25 3.90	0.04	-	-	-	26.82	-0.18	-	300
Dec-25 4.00	0.06	-	-	-	25.87	-0.25	-	205
Dec-25 4.10	0.09	-	-	-	24.91	-0.33	-	590
Dec-25 4.30	0.17	-	-	-	22.99	-0.54	-	750
Dec-25 4.50	0.30	-	-	-	21.75	-0.75	-	40
Dec-25 5.00	0.75	-	-	-	19.92	-0.98	-	10
Dec-25 7.50	3.24	-	-	-	10.81	-1.00	-	5
Dec-25 8.50	4.24	-	-	-	7.16	-1.00	-	48
Dec-25 9.50	5.24	-	-	-	6.32	-1.00	-	50
Dec-25 10.00	5.74	-	-	-	6.32	-1.00	-	53
Dec-25 11.00	6.73	-	-	-	6.32	-1.00	-	52
Dec-25 12.00	7.73	-	-	-	6.32	-1.00	-	361
Dec-25 16.50	12.22	-	-	-	6.32	-1.00	-	38
Mar-26 3.90	0.09	-	-	-	23.15	-0.24	-	250
Mar-26 4.00	0.12	-	-	-	22.37	-0.29	-	1,050
Mar-26 4.10	0.15	-	-	-	21.59	-0.35	-	600
Mar-26 4.30	0.23	-	-	-	20.02	-0.49	-	680
Mar-26 4.50	0.34	-	-	-	19.03	-0.64	-	50
Mar-26 5.00	0.74	-	-	-	17.66	-0.91	-	5
Mar-26 7.75	3.45	-	-	-	10.14	-0.99	-	750
Jun-26 4.10	0.23	-	-	-	20.33	-0.41	-	1,900
Jun-26 4.20	0.27	-	-	-	19.71	-0.47	-	760
Jun-26 4.40	0.37	0.37	0.37	0.37	18.53	-0.60	50	50
Jun-26 5.50	1.30	-	-	-	15.68	-0.97	-	10
Sep-26 4.00	0.21	-	-	-	20.03	-0.35	-	1,700
Sep-26 4.30	0.34	-	-	-	18.50	-0.51	-	1,600
Sep-26 4.40	0.39	-	-	-	18.03	-0.56	-	600
Sep-26 5.25	1.05	-	-	-	16.22	-0.90	-	15

	Previous Close	2.35		31/10/25
	UNICAJA Close	2.34		31/10/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	28.42	-	-	8
Dec-25 2.50	0.19	-	-	-	26.49	-0.73	-	10

	Previous Close	84.20		31/10/25
	VIDRALA Close	82.60		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 85.71	0.39	0.45	0.45	0.45	17.56	0.20	3	3
Nov-25 87.62	0.13	-	-	-	17.37	0.08	-	14
Nov-25 89.52	0.04	-	-	-	17.19	0.03	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 80.00	1.20	-	-	-	19.49	-0.30	-	1
Dec-25 85.71	3.95	-	-	-	17.69	-0.70	-	5
Dec-25 87.62	5.43	-	-	-	17.52	-0.81	-	5
Mar-26 83.81	4.36	-	-	-	16.57	-0.57	-	5
Mar-26 85.71	5.57	-	-	-	16.44	-0.65	-	5
Mar-26 87.62	6.93	-	-	-	16.31	-0.73	-	5
Mar-26 100.00	18.01	-	-	-	15.46	-0.98	-	4
Sep-26 81.90	5.28	-	-	-	17.88	-0.46	-	1

	Previous Close	54.10		31/10/25
	VISCOFAN Close	53.90		31/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 37.39	16.55	-	-	-	39.50	1.00	-	1
Nov-25 49.20	4.88	-	-	-	29.35	0.92	-	1
Nov-25 57.08	0.21	-	-	-	23.11	0.15	-	1
Nov-25 61.01	-	-	-	-	20.39	-	-	2
Nov-25 62.98	-	-	-	-	19.02	-	-	1
Dec-25 43.30	10.65	-	-	-	32.06	1.00	-	1
Dec-25 49.20	4.94	-	-	-	27.68	0.90	-	1
Dec-25 51.17	3.29	-	-	-	26.22	0.77	-	1
Dec-25 59.04	0.13	-	-	-	20.92	0.08	-	1
Dec-25 61.01	0.03	-	-	-	19.66	0.02	-	1
Dec-25 62.98	-	-	-	-	18.41	-	-	3
Jan-26 59.04	0.27	-	-	-	19.87	0.12	-	1
Mar-26 44.28	9.75	-	-	-	28.21	0.96	-	1
Mar-26 49.20	5.44	-	-	-	25.04	0.76	-	1
Mar-26 61.01	0.36	-	-	-	18.85	0.12	-	4
Jun-26 41.00	12.97	-	-	-	28.16	0.98	-	1
Jun-26 54.00	3.06	-	-	-	21.34	0.49	-	2
Sep-26 46.00	8.68	-	-	-	24.54	0.79	-	3
Sep-26 47.00	7.94	-	-	-	24.13	0.75	-	2
Sep-26 50.00	5.90	-	-	-	22.93	0.65	-	2
Sep-26 54.00	3.65	-	-	-	21.34	0.50	-	1
Sep-26 56.00	2.82	-	-	-	20.94	0.42	-	5
Sep-26 58.00	2.10	-	-	-	20.55	0.35	-	5
Sep-26 66.00	0.52	0.71	0.71	0.71	18.97	0.12	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 40.35	-	-	-	-	38.20	-	-	5
Nov-25 42.31	0.01	-	-	-	36.51	-0.01	-	1
Nov-25 44.28	0.03	-	-	-	34.82	-0.02	-	1
Nov-25 45.27	0.05	-	-	-	33.97	-0.03	-	5
Nov-25 47.23	0.15	-	-	-	32.28	-0.08	-	13
Nov-25 48.22	0.24	-	-	-	31.43	-0.12	-	7
Nov-25 49.20	0.38	0.23	0.23	0.23	30.59	-0.17	1	26
Nov-25 51.17	0.86	-	-	-	28.90	-0.34	-	22
Nov-25 53.14	1.70	1.47	1.47	1.47	27.20	-0.55	5	9
Nov-25 55.11	2.98	2.82	2.82	2.82	25.71	-0.77	1	26
Nov-25 57.08	4.63	-	-	-	24.35	-0.92	-	6
Nov-25 59.04	6.49	6.60	6.60	6.60	22.99	-0.98	2	4
Dec-25 39.36	0.01	-	-	-	31.39	-	-	1
Dec-25 44.28	0.09	-	-	-	27.74	-0.04	-	1
Dec-25 46.25	0.20	-	-	-	26.28	-0.08	-	1
Dec-25 48.22	0.42	-	-	-	24.82	-0.16	-	4
Dec-25 49.20	0.59	-	-	-	24.09	-0.21	-	7
Dec-25 51.17	1.09	-	-	-	22.63	-0.35	-	12
Dec-25 53.14	1.92	-	-	-	21.16	-0.54	-	6
Dec-25 55.11	3.13	-	-	-	19.83	-0.73	-	8
Dec-25 57.08	4.69	-	-	-	18.57	-0.89	-	8
Dec-25 59.04	6.50	-	-	-	17.33	-0.97	-	5
Dec-25 61.01	8.44	-	-	-	16.07	-1.00	-	3
Dec-25 62.98	10.41	-	-	-	14.82	-1.00	-	3
Jan-26 48.22	0.57	-	-	-	22.52	-0.18	-	2
Jan-26 49.20	0.76	-	-	-	21.83	-0.23	-	1
Mar-26 45.27	0.67	-	-	-	25.48	-0.15	-	2
Mar-26 46.25	0.81	-	-	-	24.85	-0.17	-	2
Mar-26 47.23	1.00	-	-	-	24.22	-0.21	-	3
Mar-26 48.22	1.18	-	-	-	23.58	-0.24	-	8
Mar-26 49.20	1.44	1.33	1.33	1.33	22.95	-0.28	2	3
Mar-26 51.17	2.04	-	-	-	21.69	-0.38	-	60
Mar-26 53.14	2.84	-	-	-	20.42	-0.50	-	1
Mar-26 55.11	3.90	-	-	-	19.39	-0.62	-	104
Mar-26 57.08	5.22	-	-	-	18.51	-0.75	-	4
Mar-26 59.04	6.76	-	-	-	17.64	-0.86	-	1
Mar-26 61.01	8.52	8.50	8.50	8.50	16.76	-0.94	2	2
Mar-26 62.98	10.42	-	-	-	15.89	-0.99	-	4
Mar-26 74.79	22.20	-	-	-	10.63	-1.00	-	1
Jun-26 41.00	0.52	-	-	-	25.58	-0.10	-	1
Jun-26 43.00	0.76	-	-	-	24.53	-0.13	-	2
Jun-26 44.00	0.88	-	-	-	24.00	-0.16	-	1
Jun-26 45.00	1.07	-	-	-	23.48	-0.18	-	2
Jun-26 46.00	1.26	-	-	-	22.95	-0.21	-	1
Jun-26 47.00	1.46	-	-	-	22.43	-0.24	-	1
Jun-26 48.00	1.73	-	-	-	21.90	-0.28	-	7
Jun-26 50.00	2.32	-	-	-	20.85	-0.36	-	15
Jun-26 52.00	3.06	2.90	2.90	2.90	19.80	-0.45	1	1
Jun-26 54.00	3.99	-	-	-	18.76	-0.55	-	1
Jun-26 58.00	6.56	-	-	-	17.35	-0.75	-	1
Jun-26 60.00	8.10	-	-	-	16.65	-0.83	-	1
Sep-26 41.00	0.80	-	-	-	24.89	-0.12	-	1
Sep-26 43.00	1.09	-	-	-	24.08	-0.16	-	3
Sep-26 46.00	1.70	-	-	-	22.88	-0.23	-	2
Sep-26 47.00	1.98	-	-	-	22.47	-0.26	-	3
Sep-26 48.00	2.26	-	-	-	22.07	-0.30	-	5
Sep-26 49.00	2.55	-	-	-	21.67	-0.33	-	4
Sep-26 50.00	2.93	-	-	-	21.27	-0.37	-	13
Sep-26 54.00	4.66	-	-	-	19.68	-0.53	-	2
Sep-26 56.00	5.86	-	-	-	19.28	-0.61	-	14
Sep-26 58.00	7.18	-	-	-	18.89	-0.69	-	1
Dec-26 41.00	1.05	-	-	-	23.15	-0.15	-	2
Dec-26 43.00	1.46	-	-	-	22.54	-0.19	-	1
Dec-28 45.00	4.12	-	-	-	18.83	-0.33	-	1

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

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

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