Boletin

DAILY BULLETIN 11/21/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	14,401	-	-	14,401	-
MINI IBEX-35	7,679	1,538	2,732	11,949	0.56
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	126	25,415	77,023	102,564	0.33
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	57,061	-	-	57,061
MINI IBEX-35	3,406	87,387	92,975	183,768
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	7,175	-	-	7,175
BONO 10	-	-	-	-
ACCIONES	1,667,707	1,645,912	5,156,976	8,470,595
DIVIDENDOS	36,672	-	-	36,672

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	15,988.90		21/11/25
	IBEX - 35 Close	15,821.90		21/11/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15,828.4	15,823	15,899	15,721	4,904	-
19-Dec-25	15,826.2	15,899	15,933	15,724	9,497	57,043
16-Jan-26	15,787.0	-	-	-	-	-
20-Mar-26	15,828.0	-	-	-	-	5
19-Jun-26	15,671.0	-	-	-	-	-
18-Sep-26	15,611.0	-	-	-	-	4
18-Dec-26	15,541.0	-	-	-	-	-
19-Mar-27	15,538.0	-	-	-	-	4
18-Jun-27	15,363.0	-	-	-	-	5
17-Sep-27	15,301.0	-	-	-	-	-
17-Dec-27	15,230.0	-	-	-	-	-
17-Mar-28	15,237.0	-	-	-	-	-
16-Jun-28	15,098.0	-	-	-	-	-
15-Dec-28	14,997.0	-	-	-	-	-
15-Jun-29	14,883.0	-	-	-	-	-
21-Dec-29	14,808.0	-	-	-	-	-
21-Jun-30	14,691.0	-	-	-	-	-

	Previous Close	-		21/11/25
	MINI IBEX-35 Close	-		21/11/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15,828.4	15,835	15,900	15,730	4,284	-
28-Nov-25	15,828.0	-	-	-	-	-
05-Dec-25	15,833.0	-	-	-	-	-
12-Dec-25	15,839.0	-	-	-	-	-
19-Dec-25	15,826.2	15,885	15,930	15,725	3,393	3,397
16-Jan-26	15,787.0	15,750	15,750	15,740	2	9
20-Mar-26	15,828.0	-	-	-	-	-
19-Jun-26	15,671.0	-	-	-	-	-
18-Sep-26	15,611.0	-	-	-	-	-
18-Dec-26	15,541.0	-	-	-	-	-
19-Mar-27	15,538.0	-	-	-	-	-
18-Jun-27	15,363.0	-	-	-	-	-
17-Sep-27	15,301.0	-	-	-	-	-
17-Dec-27	15,230.0	-	-	-	-	-
17-Mar-28	15,237.0	-	-	-	-	-
16-Jun-28	15,098.0	-	-	-	-	-
15-Dec-28	14,997.0	-	-	-	-	-
15-Jun-29	14,883.0	-	-	-	-	-
21-Dec-29	14,808.0	-	-	-	-	-
21-Jun-30	14,691.0	-	-	-	-	-

	Previous Close	-		21/11/25
	MICRO IBEX-35 Close	-		21/11/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15,828.4	-	-	-	-	-
19-Dec-25	15,826.2	-	-	-	-	-

	Previous Close	1,569.90		21/11/25
	IBEX BANCOS Close	1,551.60		21/11/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,551.7	-	-	-	-	-
19-Dec-25	1,552.6	-	-	-	-	-
16-Jan-26	1,553.0	-	-	-	-	-
20-Mar-26	1,558.0	-	-	-	-	-
19-Jun-26	1,530.0	-	-	-	-	-
18-Sep-26	1,535.0	-	-	-	-	-
18-Dec-26	1,515.0	-	-	-	-	-
19-Mar-27	1,520.0	-	-	-	-	-
18-Jun-27	1,491.0	-	-	-	-	-
17-Sep-27	1,495.0	-	-	-	-	-
17-Dec-27	1,474.0	-	-	-	-	-
17-Mar-28	1,480.0	-	-	-	-	-
16-Jun-28	1,456.0	-	-	-	-	-
15-Dec-28	1,446.0	-	-	-	-	-
15-Jun-29	1,430.0	-	-	-	-	-
21-Dec-29	1,423.0	-	-	-	-	-
21-Jun-30	1,408.0	-	-	-	-	-

	Previous Close	1,880.10		21/11/25
	IBEX ENERGIA Close	1,852.30		21/11/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,857.6	-	-	-	-	-
19-Dec-25	1,852.9	-	-	-	-	-
16-Jan-26	1,826.0	-	-	-	-	-
20-Mar-26	1,832.0	-	-	-	-	-
19-Jun-26	1,838.0	-	-	-	-	-
18-Sep-26	1,797.0	-	-	-	-	-
18-Dec-26	1,800.0	-	-	-	-	-
19-Mar-27	1,780.0	-	-	-	-	-
18-Jun-27	1,785.0	-	-	-	-	-
17-Sep-27	1,743.0	-	-	-	-	-
17-Dec-27	1,748.0	-	-	-	-	-
17-Mar-28	1,730.0	-	-	-	-	-
16-Jun-28	1,737.0	-	-	-	-	-
15-Dec-28	1,704.0	-	-	-	-	-
15-Jun-29	1,695.0	-	-	-	-	-
21-Dec-29	1,664.0	-	-	-	-	-
21-Jun-30	1,656.0	-	-	-	-	-

	Previous Close	509.80		21/11/25
	IBEX - 35 Impacto DIV Close	512.00		21/11/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	512.0	-	-	-	-	-
19-Dec-25	545.0	-	-	-	-	5,850
16-Jan-26	64.0	-	-	-	-	-
18-Dec-26	580.0	-	-	-	-	850
17-Dec-27	583.0	-	-	-	-	175
15-Dec-28	574.0	-	-	-	-	250
21-Dec-29	571.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	174.10		21/11/25
	ACCIONA Close	169.10		21/11/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	169.10	-	-	-	-	-
19-Dec-25	169.36	169.00	170.83	169.00	2	27
16-Jan-26	169.61	-	-	-	-	-
20-Mar-26	170.19	-	-	-	-	-
19-Jun-26	171.00	-	-	-	-	-
18-Sep-26	166.32	-	-	-	-	-
18-Dec-26	167.05	-	-	-	-	-
19-Mar-27	167.82	-	-	-	-	-
18-Jun-27	168.61	-	-	-	-	-
17-Sep-27	163.81	-	-	-	-	-
17-Dec-27	164.63	-	-	-	-	-
17-Mar-28	165.48	-	-	-	-	-
16-Jun-28	166.37	-	-	-	-	-
15-Dec-28	162.45	-	-	-	-	-
15-Jun-29	164.35	-	-	-	-	-
21-Dec-29	160.65	-	-	-	-	-
21-Jun-30	162.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	169.10	-	-	-	-	-
19-Dec-25	169.36	-	-	-	-	-
16-Jan-26	169.61	-	-	-	-	-
20-Mar-26	170.19	-	-	-	-	-
19-Jun-26	171.00	-	-	-	-	-
18-Sep-26	166.32	-	-	-	-	-

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

	Previous Close	20.74		21/11/25
	ACCIONA ENERGIA Close	20.14		21/11/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	20.14	-	-	-	-	-
19-Dec-25	20.17	-	-	-	-	30
16-Jan-26	20.20	-	-	-	-	-
20-Mar-26	20.27	-	-	-	-	-
19-Jun-26	19.87	-	-	-	-	-
18-Sep-26	19.96	-	-	-	-	-
18-Dec-26	20.05	-	-	-	-	-
19-Mar-27	20.14	-	-	-	-	-
18-Jun-27	19.73	-	-	-	-	-
17-Sep-27	19.83	-	-	-	-	-
17-Dec-27	19.93	-	-	-	-	-
17-Mar-28	20.03	-	-	-	-	-
16-Jun-28	19.64	-	-	-	-	-
15-Dec-28	19.85	-	-	-	-	-
15-Jun-29	19.58	-	-	-	-	-
21-Dec-29	19.83	-	-	-	-	-
21-Jun-30	19.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	20.14	-	-	-	-	-
19-Dec-25	20.17	-	-	-	-	-
16-Jan-26	20.20	-	-	-	-	-
20-Mar-26	20.27	-	-	-	-	-
19-Jun-26	19.87	-	-	-	-	-
18-Sep-26	19.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.14	-	-	-	-	-

	Previous Close	11.73		21/11/25
	ACERINOX Close	11.53		21/11/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.53	-	-	-	-	-
19-Dec-25	11.55	-	-	-	-	1
16-Jan-26	11.57	-	-	-	-	-
20-Mar-26	11.27	-	-	-	-	-
19-Jun-26	11.33	-	-	-	-	-
18-Sep-26	11.05	-	-	-	-	-
18-Dec-26	11.10	-	-	-	-	-
19-Mar-27	10.81	-	-	-	-	-
18-Jun-27	10.86	-	-	-	-	-
17-Sep-27	10.57	-	-	-	-	-
17-Dec-27	10.62	-	-	-	-	-
17-Mar-28	10.33	-	-	-	-	-
16-Jun-28	10.38	-	-	-	-	-
15-Dec-28	10.15	-	-	-	-	-
15-Jun-29	9.90	-	-	-	-	-
21-Dec-29	9.65	-	-	-	-	-
21-Jun-30	9.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.53	-	-	-	-	-
19-Dec-25	11.55	-	-	-	-	-
16-Jan-26	11.57	-	-	-	-	-
20-Mar-26	11.27	-	-	-	-	-
19-Jun-26	11.33	-	-	-	-	-
18-Sep-26	11.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.53	-	-	-	-	-

	Previous Close	78.30		21/11/25
	ACS Close	72.30		21/11/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	72.30	-	-	-	-	-
19-Dec-25	72.41	72.85	77.07	72.50	56	125
16-Jan-26	72.52	-	-	-	-	-
20-Mar-26	72.26	-	-	-	-	-
19-Jun-26	72.61	-	-	-	-	-
18-Sep-26	71.24	-	-	-	-	-
18-Dec-26	71.55	-	-	-	-	-
19-Mar-27	71.34	-	-	-	-	-
18-Jun-27	71.67	-	-	-	-	-
17-Sep-27	70.26	-	-	-	-	-
17-Dec-27	70.61	-	-	-	-	-
17-Mar-28	70.41	-	-	-	-	-
16-Jun-28	70.79	-	-	-	-	-
15-Dec-28	69.67	-	-	-	-	-
15-Jun-29	69.92	-	-	-	-	-
21-Dec-29	68.90	-	-	-	-	-
21-Jun-30	69.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	72.30	-	-	-	-	-
19-Dec-25	72.41	-	-	-	-	-
16-Jan-26	72.52	-	-	-	-	-
20-Mar-26	72.26	-	-	-	-	-
19-Jun-26	72.61	-	-	-	-	-
18-Sep-26	71.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	72.30	-	-	-	-	-

	Previous Close	22.65		21/11/25
	AENA Close	23.12		21/11/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.12	-	-	-	-	-
19-Dec-25	23.16	-	-	-	-	5
16-Jan-26	23.19	-	-	-	-	-
20-Mar-26	23.27	-	-	-	-	-
19-Jun-26	22.30	-	-	-	-	-
18-Sep-26	22.40	-	-	-	-	-
18-Dec-26	22.50	-	-	-	-	-
19-Mar-27	22.60	-	-	-	-	-
18-Jun-27	21.50	-	-	-	-	-
17-Sep-27	21.61	-	-	-	-	-
17-Dec-27	21.72	-	-	-	-	-
17-Mar-28	21.83	-	-	-	-	-
16-Jun-28	20.74	-	-	-	-	-
15-Dec-28	20.98	-	-	-	-	-
15-Jun-29	19.97	-	-	-	-	-
21-Dec-29	20.22	-	-	-	-	-
21-Jun-30	19.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.12	-	-	-	-	-
19-Dec-25	23.16	-	-	-	-	-
16-Jan-26	23.19	-	-	-	-	-
20-Mar-26	23.27	-	-	-	-	-
19-Jun-26	22.30	-	-	-	-	-
18-Sep-26	22.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.12	-	-	-	-	-

	Previous Close	12.52		21/11/25
	ALMIRALL Close	12.48		21/11/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.48	-	-	-	-	-
19-Dec-25	12.50	-	-	-	-	-
16-Jan-26	12.52	-	-	-	-	-
20-Mar-26	12.56	-	-	-	-	-
19-Jun-26	12.44	-	-	-	-	-
18-Sep-26	12.49	-	-	-	-	-
18-Dec-26	12.55	-	-	-	-	-
19-Mar-27	12.61	-	-	-	-	-
18-Jun-27	12.48	-	-	-	-	-
17-Sep-27	12.54	-	-	-	-	-
17-Dec-27	12.60	-	-	-	-	-
17-Mar-28	12.67	-	-	-	-	-
16-Jun-28	12.55	-	-	-	-	-
15-Dec-28	12.69	-	-	-	-	-
15-Jun-29	12.65	-	-	-	-	-
21-Dec-29	12.81	-	-	-	-	-
21-Jun-30	12.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.48	-	-	-	-	-
19-Dec-25	12.50	-	-	-	-	-
16-Jan-26	12.52	-	-	-	-	-
20-Mar-26	12.56	-	-	-	-	-
19-Jun-26	12.44	-	-	-	-	-
18-Sep-26	12.49	-	-	-	-	-

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

	Previous Close	60.10		21/11/25
	AMADEUS Close	61.84		21/11/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	61.84	-	-	-	-	-
19-Dec-25	61.93	61.67	61.67	60.07	8	122
16-Jan-26	61.49	-	-	-	-	-
20-Mar-26	61.70	-	-	-	-	-
19-Jun-26	61.99	-	-	-	-	-
18-Sep-26	61.31	-	-	-	-	-
18-Dec-26	61.58	-	-	-	-	-
19-Mar-27	61.26	-	-	-	-	-
18-Jun-27	61.55	-	-	-	-	-
17-Sep-27	60.75	-	-	-	-	-
17-Dec-27	61.05	-	-	-	-	-
17-Mar-28	60.72	-	-	-	-	-
16-Jun-28	61.04	-	-	-	-	-
15-Dec-28	60.48	-	-	-	-	-
15-Jun-29	60.46	-	-	-	-	-
21-Dec-29	59.87	-	-	-	-	-
21-Jun-30	59.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	61.84	-	-	-	-	-
19-Dec-25	61.93	-	-	-	-	-
16-Jan-26	61.49	-	-	-	-	-
20-Mar-26	61.70	-	-	-	-	-
19-Jun-26	61.99	-	-	-	-	-
18-Sep-26	61.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.84	-	-	-	-	-

	Previous Close	34.98		21/11/25
	ARCELORMITTAL Close	34.03		21/11/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	34.03	-	-	-	-	-
19-Dec-25	34.08	33.90	33.90	33.90	2	162
16-Jan-26	34.13	-	-	-	-	-
20-Mar-26	34.25	-	-	-	-	-
19-Jun-26	34.21	-	-	-	-	-
18-Sep-26	34.37	-	-	-	-	-
18-Dec-26	34.31	-	-	-	-	-
19-Mar-27	34.47	-	-	-	-	-
18-Jun-27	34.41	-	-	-	-	-
17-Sep-27	34.58	-	-	-	-	-
17-Dec-27	34.53	-	-	-	-	-
17-Mar-28	34.71	-	-	-	-	-
16-Jun-28	34.67	-	-	-	-	-
15-Dec-28	34.83	-	-	-	-	-
15-Jun-29	35.02	-	-	-	-	-
21-Dec-29	35.23	-	-	-	-	-
21-Jun-30	35.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	34.03	-	-	-	-	-
19-Dec-25	34.08	-	-	-	-	-
16-Jan-26	34.13	-	-	-	-	-
20-Mar-26	34.25	-	-	-	-	-
19-Jun-26	34.21	-	-	-	-	-
18-Sep-26	34.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.03	-	-	-	-	-

	Previous Close	5.32		21/11/25
	ATRESMEDIA Close	5.35		21/11/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.35	-	-	-	-	-
19-Dec-25	5.18	-	-	-	-	-
16-Jan-26	5.19	-	-	-	-	-
20-Mar-26	5.20	-	-	-	-	-
19-Jun-26	4.99	-	-	-	-	-
18-Sep-26	5.01	-	-	-	-	-
18-Dec-26	4.85	-	-	-	-	-
19-Mar-27	4.88	-	-	-	-	-
18-Jun-27	4.64	-	-	-	-	-
17-Sep-27	4.66	-	-	-	-	-
17-Dec-27	4.50	-	-	-	-	-
17-Mar-28	4.53	-	-	-	-	-
16-Jun-28	4.28	-	-	-	-	-
15-Dec-28	4.15	-	-	-	-	-
15-Jun-29	4.20	-	-	-	-	-
21-Dec-29	3.78	-	-	-	-	-
21-Jun-30	3.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.35	-	-	-	-	-
19-Dec-25	5.18	-	-	-	-	-
16-Jan-26	5.19	-	-	-	-	-
20-Mar-26	5.20	-	-	-	-	-
19-Jun-26	4.99	-	-	-	-	-
18-Sep-26	5.01	-	-	-	-	-

	Previous Close	1.36		21/11/25
	AUDAX RENOV Close	1.32		21/11/25

FUTURES AUDAX RENOV

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

	Previous Close	53.00		21/11/25
	AUXIL. FF.CC Close	52.30		21/11/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.30	-	-	-	-	-

	Previous Close	3.12		21/11/25
	B.SABADELL Close	3.09		21/11/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.09	-	-	-	-	-
19-Dec-25	3.10	3.10	3.10	3.10	5	200
16-Jan-26	3.03	-	-	-	-	-
20-Mar-26	3.04	-	-	-	-	-
19-Jun-26	2.99	-	-	-	-	-
18-Sep-26	2.93	-	-	-	-	-
18-Dec-26	2.94	-	-	-	-	-
19-Mar-27	2.89	-	-	-	-	-
18-Jun-27	2.83	-	-	-	-	-
17-Sep-27	2.77	-	-	-	-	-
17-Dec-27	2.79	-	-	-	-	-
17-Mar-28	2.73	-	-	-	-	-
16-Jun-28	2.67	-	-	-	-	-
15-Dec-28	2.63	-	-	-	-	-
15-Jun-29	2.52	-	-	-	-	-
21-Dec-29	2.48	-	-	-	-	-
21-Jun-30	2.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.09	-	-	-	-	-
19-Dec-25	3.10	-	-	-	-	-
16-Jan-26	3.03	-	-	-	-	-
20-Mar-26	3.04	-	-	-	-	-
19-Jun-26	2.99	-	-	-	-	-
18-Sep-26	2.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.09	-	-	-	-	-

	Previous Close	13.49		21/11/25
	BANKINTER Close	13.35		21/11/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.35	-	-	-	-	-
19-Dec-25	13.07	-	-	-	-	385
16-Jan-26	13.09	-	-	-	-	-
20-Mar-26	13.13	-	-	-	-	-
19-Jun-26	13.04	-	-	-	-	-
18-Sep-26	12.95	-	-	-	-	-
18-Dec-26	12.69	-	-	-	-	-
19-Mar-27	12.74	-	-	-	-	-
18-Jun-27	12.65	-	-	-	-	-
17-Sep-27	12.54	-	-	-	-	-
17-Dec-27	12.27	-	-	-	-	-
17-Mar-28	12.33	-	-	-	-	-
16-Jun-28	12.23	-	-	-	-	-
15-Dec-28	11.83	-	-	-	-	-
15-Jun-29	11.80	-	-	-	-	-
21-Dec-29	11.41	-	-	-	-	-
21-Jun-30	11.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.35	-	-	-	-	-
19-Dec-25	13.07	-	-	-	-	-
16-Jan-26	13.09	-	-	-	-	-
20-Mar-26	13.13	-	-	-	-	-
19-Jun-26	13.04	-	-	-	-	-
18-Sep-26	12.95	-	-	-	-	-

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

	Previous Close	17.96		21/11/25
	BBVA Close	17.71		21/11/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.71	-	-	-	-	-
28-Nov-25	17.71	-	-	-	-	-
05-Dec-25	17.72	-	-	-	-	-
12-Dec-25	17.73	-	-	-	-	-
19-Dec-25	17.73	17.70	17.81	17.70	2	18,625
16-Jan-26	17.76	-	-	-	-	-
20-Mar-26	17.82	-	-	-	-	-
19-Jun-26	17.39	-	-	-	-	-
18-Sep-26	17.47	-	-	-	-	-
18-Dec-26	17.17	-	-	-	-	-
19-Mar-27	17.24	-	-	-	-	-
18-Jun-27	16.86	-	-	-	-	-
17-Sep-27	16.94	-	-	-	-	-
17-Dec-27	16.67	-	-	-	-	-
17-Mar-28	16.76	-	-	-	-	-
16-Jun-28	16.46	-	-	-	-	-
15-Dec-28	16.34	-	-	-	-	-
15-Jun-29	16.13	-	-	-	-	-
21-Dec-29	16.05	-	-	-	-	-
21-Jun-30	15.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.71	-	-	-	-	-
19-Dec-25	17.73	-	-	-	-	-
16-Jan-26	17.76	-	-	-	-	-
20-Mar-26	17.82	-	-	-	-	-
19-Jun-26	17.39	-	-	-	-	-
18-Sep-26	17.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.71	-	-	-	-	-

	Previous Close	9.29		21/11/25
	CAIXABANK Close	9.25		21/11/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.25	-	-	-	-	-
19-Dec-25	9.27	-	-	-	-	165
16-Jan-26	9.28	-	-	-	-	-
20-Mar-26	9.31	-	-	-	-	-
19-Jun-26	9.08	-	-	-	-	-
18-Sep-26	9.12	-	-	-	-	-
18-Dec-26	9.00	-	-	-	-	-
19-Mar-27	9.04	-	-	-	-	-
18-Jun-27	8.80	-	-	-	-	-
17-Sep-27	8.84	-	-	-	-	-
17-Dec-27	8.72	-	-	-	-	-
17-Mar-28	8.77	-	-	-	-	-
16-Jun-28	8.56	-	-	-	-	-
15-Dec-28	8.52	-	-	-	-	-
15-Jun-29	8.36	-	-	-	-	-
21-Dec-29	8.33	-	-	-	-	-
21-Jun-30	8.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.25	-	-	-	-	-
19-Dec-25	9.27	-	-	-	-	-
16-Jan-26	9.28	-	-	-	-	-
20-Mar-26	9.31	-	-	-	-	-
19-Jun-26	9.08	-	-	-	-	-
18-Sep-26	9.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.25	-	-	-	-	-

	Previous Close	24.93		21/11/25
	CELLNEX Close	25.63		21/11/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	25.63	-	-	-	-	-
19-Dec-25	25.67	-	-	-	-	970
16-Jan-26	25.71	-	-	-	-	-
20-Mar-26	25.42	-	-	-	-	-
19-Jun-26	25.55	-	-	-	-	-
18-Sep-26	25.29	-	-	-	-	-
18-Dec-26	25.40	-	-	-	-	-
19-Mar-27	25.13	-	-	-	-	-
18-Jun-27	24.85	-	-	-	-	-
17-Sep-27	24.97	-	-	-	-	-
17-Dec-27	25.09	-	-	-	-	-
17-Mar-28	24.80	-	-	-	-	-
16-Jun-28	24.51	-	-	-	-	-
15-Dec-28	24.78	-	-	-	-	-
15-Jun-29	24.17	-	-	-	-	-
21-Dec-29	24.47	-	-	-	-	-
21-Jun-30	23.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	25.63	-	-	-	-	-
19-Dec-25	25.67	-	-	-	-	-
16-Jan-26	25.71	-	-	-	-	-
20-Mar-26	25.42	-	-	-	-	-
19-Jun-26	25.55	-	-	-	-	-
18-Sep-26	25.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.63	-	-	-	-	-

	Previous Close	29.00		21/11/25
	CIE AUTOMOTIVE Close	29.15		21/11/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	29.15	-	-	-	-	-
19-Dec-25	29.19	-	-	-	-	-
16-Jan-26	28.78	-	-	-	-	-
20-Mar-26	28.88	-	-	-	-	-
19-Jun-26	29.01	-	-	-	-	-
18-Sep-26	28.69	-	-	-	-	-
18-Dec-26	28.81	-	-	-	-	-
19-Mar-27	28.48	-	-	-	-	-
18-Jun-27	28.62	-	-	-	-	-
17-Sep-27	28.28	-	-	-	-	-
17-Dec-27	28.43	-	-	-	-	-
17-Mar-28	28.10	-	-	-	-	-
16-Jun-28	28.25	-	-	-	-	-
15-Dec-28	28.07	-	-	-	-	-
15-Jun-29	27.90	-	-	-	-	-
21-Dec-29	27.73	-	-	-	-	-
21-Jun-30	27.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	29.15	-	-	-	-	-
19-Dec-25	29.19	-	-	-	-	-
16-Jan-26	28.78	-	-	-	-	-
20-Mar-26	28.88	-	-	-	-	-
19-Jun-26	29.01	-	-	-	-	-
18-Sep-26	28.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.15	-	-	-	-	-

	Previous Close	5.13		21/11/25
	COLONIAL Close	5.09		21/11/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.09	-	-	-	-	-
19-Dec-25	5.09	-	-	-	-	-
16-Jan-26	5.10	-	-	-	-	-
20-Mar-26	5.12	-	-	-	-	-
19-Jun-26	4.83	-	-	-	-	-
18-Sep-26	4.85	-	-	-	-	-
18-Dec-26	4.88	-	-	-	-	-
19-Mar-27	4.90	-	-	-	-	-
18-Jun-27	4.58	-	-	-	-	-
17-Sep-27	4.60	-	-	-	-	-
17-Dec-27	4.63	-	-	-	-	-
17-Mar-28	4.65	-	-	-	-	-
16-Jun-28	4.68	-	-	-	-	-
15-Dec-28	4.38	-	-	-	-	-
15-Jun-29	4.44	-	-	-	-	-
21-Dec-29	4.15	-	-	-	-	-
21-Jun-30	3.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.09	-	-	-	-	-
19-Dec-25	5.09	-	-	-	-	-
16-Jan-26	5.10	-	-	-	-	-
20-Mar-26	5.12	-	-	-	-	-
19-Jun-26	4.83	-	-	-	-	-
18-Sep-26	4.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.09	-	-	-	-	-

	Previous Close	0.21		21/11/25
	D. FELGUERA Close	0.21		21/11/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.21	-	-	-	-	-

	Previous Close	17.82		21/11/25
	EBRO FOODS Close	17.98		21/11/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.98	-	-	-	-	-
19-Dec-25	18.01	-	-	-	-	-
16-Jan-26	18.03	-	-	-	-	-
20-Mar-26	18.10	-	-	-	-	-
19-Jun-26	17.94	-	-	-	-	-
18-Sep-26	17.78	-	-	-	-	-
18-Dec-26	17.62	-	-	-	-	-
19-Mar-27	17.70	-	-	-	-	-
18-Jun-27	17.53	-	-	-	-	-
17-Sep-27	17.37	-	-	-	-	-
17-Dec-27	17.20	-	-	-	-	-
17-Mar-28	17.29	-	-	-	-	-
16-Jun-28	17.12	-	-	-	-	-
15-Dec-28	16.79	-	-	-	-	-
15-Jun-29	16.72	-	-	-	-	-
21-Dec-29	16.38	-	-	-	-	-
21-Jun-30	16.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.98	-	-	-	-	-
19-Dec-25	18.01	-	-	-	-	-
16-Jan-26	18.03	-	-	-	-	-
20-Mar-26	18.10	-	-	-	-	-
19-Jun-26	17.94	-	-	-	-	-
18-Sep-26	17.78	-	-	-	-	-

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

	Previous Close	14.07		21/11/25
	ENAGAS Close	14.06		21/11/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.06	-	-	-	-	-
19-Dec-25	13.68	-	-	-	-	1,399
16-Jan-26	13.70	-	-	-	-	-
20-Mar-26	13.75	-	-	-	-	-
19-Jun-26	13.81	-	-	-	-	-
18-Sep-26	13.28	-	-	-	-	-
18-Dec-26	12.93	-	-	-	-	-
19-Mar-27	12.99	-	-	-	-	-
18-Jun-27	13.05	-	-	-	-	-
17-Sep-27	12.52	-	-	-	-	-
17-Dec-27	12.18	-	-	-	-	-
17-Mar-28	12.24	-	-	-	-	-
16-Jun-28	12.31	-	-	-	-	-
15-Dec-28	11.44	-	-	-	-	-
15-Jun-29	11.58	-	-	-	-	-
21-Dec-29	10.72	-	-	-	-	-
21-Jun-30	10.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.06	-	-	-	-	-
19-Dec-25	13.68	-	-	-	-	-
16-Jan-26	13.70	-	-	-	-	-
20-Mar-26	13.75	-	-	-	-	-
19-Jun-26	13.81	-	-	-	-	-
18-Sep-26	13.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.06	-	-	-	-	-

	Previous Close	2.26		21/11/25
	ENCE Close	2.23		21/11/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.23	-	-	-	-	-
19-Dec-25	2.23	-	-	-	-	-
16-Jan-26	2.23	-	-	-	-	-
20-Mar-26	2.24	-	-	-	-	-
19-Jun-26	2.21	-	-	-	-	-
18-Sep-26	2.17	-	-	-	-	-
18-Dec-26	2.13	-	-	-	-	-
19-Mar-27	2.14	-	-	-	-	-
18-Jun-27	2.10	-	-	-	-	-
17-Sep-27	2.06	-	-	-	-	-
17-Dec-27	2.01	-	-	-	-	-
17-Mar-28	2.02	-	-	-	-	-
16-Jun-28	1.98	-	-	-	-	-
15-Dec-28	1.88	-	-	-	-	-
15-Jun-29	1.84	-	-	-	-	-
21-Dec-29	1.73	-	-	-	-	-
21-Jun-30	1.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.23	-	-	-	-	-
19-Dec-25	2.23	-	-	-	-	-
16-Jan-26	2.23	-	-	-	-	-
20-Mar-26	2.24	-	-	-	-	-
19-Jun-26	2.21	-	-	-	-	-
18-Sep-26	2.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.23	-	-	-	-	-

	Previous Close	31.35		21/11/25
	ENDESA Close	30.88		21/11/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	30.88	-	-	-	-	-
19-Dec-25	30.93	-	-	-	-	5,135
16-Jan-26	30.45	-	-	-	-	-
20-Mar-26	30.56	-	-	-	-	-
19-Jun-26	30.70	-	-	-	-	-
18-Sep-26	29.96	-	-	-	-	-
18-Dec-26	30.09	-	-	-	-	-
19-Mar-27	29.71	-	-	-	-	-
18-Jun-27	29.85	-	-	-	-	-
17-Sep-27	29.09	-	-	-	-	-
17-Dec-27	29.24	-	-	-	-	-
17-Mar-28	28.87	-	-	-	-	-
16-Jun-28	29.02	-	-	-	-	-
15-Dec-28	28.41	-	-	-	-	-
15-Jun-29	28.22	-	-	-	-	-
21-Dec-29	27.65	-	-	-	-	-
21-Jun-30	27.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	30.88	-	-	-	-	-
19-Dec-25	30.93	-	-	-	-	-
16-Jan-26	30.45	-	-	-	-	-
20-Mar-26	30.56	-	-	-	-	-
19-Jun-26	30.70	-	-	-	-	-
18-Sep-26	29.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.88	-	-	-	-	-

	Previous Close	4.61		21/11/25
	FAES Close	4.59		21/11/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.59	-	-	-	-	-

	Previous Close	11.12		21/11/25
	FCC Close	11.10		21/11/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.10	-	-	-	-	-
19-Dec-25	11.12	-	-	-	-	-
16-Jan-26	11.13	-	-	-	-	-
20-Mar-26	11.17	-	-	-	-	-
19-Jun-26	11.22	-	-	-	-	-
18-Sep-26	10.62	-	-	-	-	-
18-Dec-26	10.67	-	-	-	-	-
19-Mar-27	10.72	-	-	-	-	-
18-Jun-27	10.77	-	-	-	-	-
17-Sep-27	10.11	-	-	-	-	-
17-Dec-27	10.16	-	-	-	-	-
17-Mar-28	10.21	-	-	-	-	-
16-Jun-28	10.27	-	-	-	-	-
15-Dec-28	9.65	-	-	-	-	-
15-Jun-29	9.76	-	-	-	-	-
21-Dec-29	9.13	-	-	-	-	-
21-Jun-30	9.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.10	-	-	-	-	-
19-Dec-25	11.12	-	-	-	-	-
16-Jan-26	11.13	-	-	-	-	-
20-Mar-26	11.17	-	-	-	-	-
19-Jun-26	11.22	-	-	-	-	-
18-Sep-26	10.62	-	-	-	-	-

	Previous Close	14.67		21/11/25
	FCC INM Close	14.52		21/11/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.61	-	-	-	-	-

	Previous Close	55.06		21/11/25
	FERROVIAL Close	54.12		21/11/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	54.12	-	-	-	-	-
19-Dec-25	54.20	-	-	-	-	-
16-Jan-26	54.28	-	-	-	-	-
20-Mar-26	54.47	-	-	-	-	-
19-Jun-26	54.44	-	-	-	-	-
18-Sep-26	54.69	-	-	-	-	-
18-Dec-26	54.52	-	-	-	-	-
19-Mar-27	54.77	-	-	-	-	-
18-Jun-27	54.74	-	-	-	-	-
17-Sep-27	55.01	-	-	-	-	-
17-Dec-27	54.87	-	-	-	-	-
17-Mar-28	55.16	-	-	-	-	-
16-Jun-28	55.45	-	-	-	-	-
15-Dec-28	55.36	-	-	-	-	-
15-Jun-29	56.00	-	-	-	-	-
21-Dec-29	55.99	-	-	-	-	-
21-Jun-30	56.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	54.12	-	-	-	-	-
19-Dec-25	54.20	-	-	-	-	-
16-Jan-26	54.28	-	-	-	-	-
20-Mar-26	54.47	-	-	-	-	-
19-Jun-26	54.44	-	-	-	-	-
18-Sep-26	54.69	-	-	-	-	-
31-Dec-99	54.12	-	-	-	-	-

	Previous Close	22.96		21/11/25
	FLUIDRA Close	23.08		21/11/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.08	-	-	-	-	-
19-Dec-25	22.81	-	-	-	-	-
16-Jan-26	22.85	-	-	-	-	-
20-Mar-26	22.93	-	-	-	-	-
19-Jun-26	23.04	-	-	-	-	-
18-Sep-26	22.81	-	-	-	-	-
18-Dec-26	22.58	-	-	-	-	-
19-Mar-27	22.69	-	-	-	-	-
18-Jun-27	22.79	-	-	-	-	-
17-Sep-27	22.54	-	-	-	-	-
17-Dec-27	22.29	-	-	-	-	-
17-Mar-28	22.41	-	-	-	-	-
16-Jun-28	22.53	-	-	-	-	-
15-Dec-28	22.01	-	-	-	-	-
15-Jun-29	22.27	-	-	-	-	-
21-Dec-29	21.76	-	-	-	-	-
21-Jun-30	22.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.08	-	-	-	-	-
19-Dec-25	22.81	-	-	-	-	-
16-Jan-26	22.85	-	-	-	-	-
20-Mar-26	22.93	-	-	-	-	-
19-Jun-26	23.04	-	-	-	-	-
18-Sep-26	22.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.08	-	-	-	-	-

	Previous Close	49.65		21/11/25
	G.CATALANA O Close	49.65		21/11/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.65	-	-	-	-	-

	Previous Close	2.93		21/11/25
	GESTAMP Close	2.93		21/11/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.93	-	-	-	-	-

	Previous Close	73.80		21/11/25
	GRENERGY Close	69.30		21/11/25

FUTURES GRENERGY

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

	Previous Close	10.15		21/11/25
	GRIFOLS Close	10.15		21/11/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	10.15	-	-	-	-	-
19-Dec-25	10.16	-	-	-	-	-
16-Jan-26	10.18	-	-	-	-	-
20-Mar-26	10.21	-	-	-	-	-
19-Jun-26	10.11	-	-	-	-	-
18-Sep-26	10.01	-	-	-	-	-
18-Dec-26	10.05	-	-	-	-	-
19-Mar-27	10.10	-	-	-	-	-
18-Jun-27	9.99	-	-	-	-	-
17-Sep-27	9.89	-	-	-	-	-
17-Dec-27	9.94	-	-	-	-	-
17-Mar-28	9.99	-	-	-	-	-
16-Jun-28	9.90	-	-	-	-	-
15-Dec-28	9.85	-	-	-	-	-
15-Jun-29	9.82	-	-	-	-	-
21-Dec-29	9.79	-	-	-	-	-
21-Jun-30	9.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	10.15	-	-	-	-	-
19-Dec-25	10.16	-	-	-	-	-
16-Jan-26	10.18	-	-	-	-	-
20-Mar-26	10.21	-	-	-	-	-
19-Jun-26	10.11	-	-	-	-	-
18-Sep-26	10.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.15	-	-	-	-	-

	Previous Close	7.44		21/11/25
	GRIFOLS B Close	7.31		21/11/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.31	-	-	-	-	-

	Previous Close	4.34		21/11/25
	IAG Close	4.32		21/11/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.32	-	-	-	-	-
19-Dec-25	4.28	-	-	-	-	25
16-Jan-26	4.29	-	-	-	-	-
20-Mar-26	4.30	-	-	-	-	-
19-Jun-26	4.32	-	-	-	-	-
18-Sep-26	4.29	-	-	-	-	-
18-Dec-26	4.27	-	-	-	-	-
19-Mar-27	4.29	-	-	-	-	-
18-Jun-27	4.31	-	-	-	-	-
17-Sep-27	4.25	-	-	-	-	-
17-Dec-27	4.23	-	-	-	-	-
17-Mar-28	4.25	-	-	-	-	-
16-Jun-28	4.27	-	-	-	-	-
15-Dec-28	4.17	-	-	-	-	-
15-Jun-29	4.22	-	-	-	-	-
21-Dec-29	4.12	-	-	-	-	-
21-Jun-30	4.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.32	-	-	-	-	-
19-Dec-25	4.28	-	-	-	-	-
16-Jan-26	4.29	-	-	-	-	-
20-Mar-26	4.30	-	-	-	-	-
19-Jun-26	4.32	-	-	-	-	-
18-Sep-26	4.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.32	-	-	-	-	-

	Previous Close	18.03		21/11/25
	IBERDROLA Close	17.94		21/11/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.94	-	-	-	-	-
28-Nov-25	17.94	-	-	-	-	-
05-Dec-25	17.95	-	-	-	-	-
12-Dec-25	17.96	-	-	-	-	-
19-Dec-25	17.96	-	-	-	-	4,076
16-Jan-26	17.74	-	-	-	-	-
20-Mar-26	17.80	-	-	-	-	-
19-Jun-26	17.88	-	-	-	-	-
18-Sep-26	17.57	-	-	-	-	-
18-Dec-26	17.65	-	-	-	-	-
19-Mar-27	17.49	-	-	-	-	-
18-Jun-27	17.57	-	-	-	-	-
17-Sep-27	17.23	-	-	-	-	-
17-Dec-27	17.32	-	-	-	-	-
17-Mar-28	17.20	-	-	-	-	-
16-Jun-28	17.29	-	-	-	-	-
15-Dec-28	17.10	-	-	-	-	-
15-Jun-29	17.09	-	-	-	-	-
21-Dec-29	16.92	-	-	-	-	-
21-Jun-30	16.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.94	-	-	-	-	-
19-Dec-25	17.96	-	-	-	-	-
16-Jan-26	17.74	-	-	-	-	-
20-Mar-26	17.80	-	-	-	-	-
19-Jun-26	17.88	-	-	-	-	-
18-Sep-26	17.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.94	-	-	-	-	-

	Previous Close	47.48		21/11/25
	INDITEX Close	46.54		21/11/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	46.54	-	-	-	-	-
28-Nov-25	46.56	-	-	-	-	-
05-Dec-25	46.58	-	-	-	-	-
12-Dec-25	46.59	-	-	-	-	-
19-Dec-25	46.61	-	-	-	-	1,753
16-Jan-26	46.68	-	-	-	-	-
20-Mar-26	46.84	-	-	-	-	-
19-Jun-26	46.21	-	-	-	-	-
18-Sep-26	46.43	-	-	-	-	-
18-Dec-26	46.34	-	-	-	-	-
19-Mar-27	46.55	-	-	-	-	-
18-Jun-27	45.91	-	-	-	-	-
17-Sep-27	46.13	-	-	-	-	-
17-Dec-27	46.06	-	-	-	-	-
17-Mar-28	46.30	-	-	-	-	-
16-Jun-28	45.78	-	-	-	-	-
15-Dec-28	46.01	-	-	-	-	-
15-Jun-29	45.78	-	-	-	-	-
21-Dec-29	46.09	-	-	-	-	-
21-Jun-30	45.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	46.54	-	-	-	-	-
19-Dec-25	46.61	-	-	-	-	-
16-Jan-26	46.68	-	-	-	-	-
20-Mar-26	46.84	-	-	-	-	-
19-Jun-26	46.21	-	-	-	-	-
18-Sep-26	46.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	46.54	-	-	-	-	-

	Previous Close	47.34		21/11/25
	INDRA Close	45.06		21/11/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	45.06	-	-	-	-	-
19-Dec-25	45.13	44.86	46.16	44.86	22	32
16-Jan-26	45.20	-	-	-	-	-
20-Mar-26	45.35	-	-	-	-	-
19-Jun-26	45.57	-	-	-	-	-
18-Sep-26	45.53	-	-	-	-	-
18-Dec-26	45.73	-	-	-	-	-
19-Mar-27	45.94	-	-	-	-	-
18-Jun-27	46.15	-	-	-	-	-
17-Sep-27	46.02	-	-	-	-	-
17-Dec-27	46.25	-	-	-	-	-
17-Mar-28	46.49	-	-	-	-	-
16-Jun-28	46.73	-	-	-	-	-
15-Dec-28	46.87	-	-	-	-	-
15-Jun-29	47.41	-	-	-	-	-
21-Dec-29	47.59	-	-	-	-	-
21-Jun-30	48.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	45.06	-	-	-	-	-
19-Dec-25	45.13	-	-	-	-	-
16-Jan-26	45.20	-	-	-	-	-
20-Mar-26	45.35	-	-	-	-	-
19-Jun-26	45.57	-	-	-	-	-
18-Sep-26	45.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	45.06	-	-	-	-	-

	Previous Close	57.60		21/11/25
	LABORAT. ROVI Close	57.95		21/11/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	57.95	-	-	-	2	-
19-Dec-25	58.04	-	-	-	-	9
16-Jan-26	58.13	-	-	-	-	-
20-Mar-26	58.32	-	-	-	-	-
19-Jun-26	58.60	-	-	-	-	-
18-Sep-26	57.67	-	-	-	-	-
18-Dec-26	57.92	-	-	-	-	-
19-Mar-27	58.19	-	-	-	-	-
18-Jun-27	58.46	-	-	-	-	-
17-Sep-27	57.24	-	-	-	-	-
17-Dec-27	57.53	-	-	-	-	-
17-Mar-28	57.83	-	-	-	-	-
16-Jun-28	58.13	-	-	-	-	-
15-Dec-28	57.16	-	-	-	-	-
15-Jun-29	57.82	-	-	-	-	-
21-Dec-29	56.73	-	-	-	-	-
21-Jun-30	57.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	57.95	-	-	-	-	-
19-Dec-25	58.04	-	-	-	-	-
16-Jan-26	58.13	-	-	-	-	-
20-Mar-26	58.32	-	-	-	-	-
19-Jun-26	58.60	-	-	-	-	-
18-Sep-26	57.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.95	-	-	-	-	-

	Previous Close	1.12		21/11/25
	LINEA DIRECTA Close	1.12		21/11/25

FUTURES LINEA DIRECTA

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

	Previous Close	29.26		21/11/25
	LOGISTA Close	29.34		21/11/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.34	-	-	-	-	-

	Previous Close	4.02		21/11/25
	MAPFRE Close	3.94		21/11/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.94	-	-	-	-	-
19-Dec-25	3.87	-	-	-	-	-
16-Jan-26	3.88	-	-	-	-	-
20-Mar-26	3.89	-	-	-	-	-
19-Jun-26	3.80	-	-	-	-	-
18-Sep-26	3.82	-	-	-	-	-
18-Dec-26	3.76	-	-	-	-	-
19-Mar-27	3.77	-	-	-	-	-
18-Jun-27	3.67	-	-	-	-	-
17-Sep-27	3.69	-	-	-	-	-
17-Dec-27	3.62	-	-	-	-	-
17-Mar-28	3.64	-	-	-	-	-
16-Jun-28	3.53	-	-	-	-	-
15-Dec-28	3.49	-	-	-	-	-
15-Jun-29	3.40	-	-	-	-	-
21-Dec-29	3.36	-	-	-	-	-
21-Jun-30	3.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.94	-	-	-	-	-
19-Dec-25	3.87	-	-	-	-	-
16-Jan-26	3.88	-	-	-	-	-
20-Mar-26	3.89	-	-	-	-	-
19-Jun-26	3.80	-	-	-	-	-
18-Sep-26	3.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.94	-	-	-	-	-

	Previous Close	6.84		21/11/25
	MELIA HOTELS Close	6.91		21/11/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	6.91	-	-	-	-	-
19-Dec-25	6.92	-	-	-	-	-
16-Jan-26	6.93	-	-	-	-	-
20-Mar-26	6.95	-	-	-	-	-
19-Jun-26	6.98	-	-	-	-	-
18-Sep-26	6.83	-	-	-	-	-
18-Dec-26	6.86	-	-	-	-	-
19-Mar-27	6.90	-	-	-	-	-
18-Jun-27	6.93	-	-	-	-	-
17-Sep-27	6.77	-	-	-	-	-
17-Dec-27	6.80	-	-	-	-	-
17-Mar-28	6.84	-	-	-	-	-
16-Jun-28	6.88	-	-	-	-	-
15-Dec-28	6.75	-	-	-	-	-
15-Jun-29	6.83	-	-	-	-	-
21-Dec-29	6.71	-	-	-	-	-
21-Jun-30	6.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	6.91	-	-	-	-	-
19-Dec-25	6.92	-	-	-	-	-
16-Jan-26	6.93	-	-	-	-	-
20-Mar-26	6.95	-	-	-	-	-
19-Jun-26	6.98	-	-	-	-	-
18-Sep-26	6.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.91	-	-	-	-	-

	Previous Close	12.58		21/11/25
	MERLIN Close	12.37		21/11/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.37	-	-	-	-	-
19-Dec-25	12.39	-	-	-	-	-
16-Jan-26	12.41	-	-	-	-	-
20-Mar-26	12.45	-	-	-	-	-
19-Jun-26	12.29	-	-	-	-	-
18-Sep-26	12.35	-	-	-	-	-
18-Dec-26	12.20	-	-	-	-	-
19-Mar-27	12.26	-	-	-	-	-
18-Jun-27	12.00	-	-	-	-	-
17-Sep-27	12.06	-	-	-	-	-
17-Dec-27	11.90	-	-	-	-	-
17-Mar-28	11.96	-	-	-	-	-
16-Jun-28	11.72	-	-	-	-	-
15-Dec-28	11.62	-	-	-	-	-
15-Jun-29	11.46	-	-	-	-	-
21-Dec-29	11.34	-	-	-	-	-
21-Jun-30	11.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.37	-	-	-	-	-
19-Dec-25	12.39	-	-	-	-	-
16-Jan-26	12.41	-	-	-	-	-
20-Mar-26	12.45	-	-	-	-	-
19-Jun-26	12.29	-	-	-	-	-
18-Sep-26	12.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.37	-	-	-	-	-

	Previous Close	27.00		21/11/25
	NATURGY Close	26.42		21/11/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.42	-	-	-	-	-
19-Dec-25	26.46	-	-	-	-	170
16-Jan-26	26.50	-	-	-	-	-
20-Mar-26	26.59	-	-	-	-	-
19-Jun-26	26.21	-	-	-	-	-
18-Sep-26	25.72	-	-	-	-	-
18-Dec-26	25.33	-	-	-	-	-
19-Mar-27	25.44	-	-	-	-	-
18-Jun-27	24.96	-	-	-	-	-
17-Sep-27	24.56	-	-	-	-	-
17-Dec-27	24.16	-	-	-	-	-
17-Mar-28	24.29	-	-	-	-	-
16-Jun-28	23.81	-	-	-	-	-
15-Dec-28	23.04	-	-	-	-	-
15-Jun-29	22.70	-	-	-	-	-
21-Dec-29	21.94	-	-	-	-	-
21-Jun-30	21.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.42	-	-	-	-	-
19-Dec-25	26.46	-	-	-	-	-
16-Jan-26	26.50	-	-	-	-	-
20-Mar-26	26.59	-	-	-	-	-
19-Jun-26	26.21	-	-	-	-	-
18-Sep-26	25.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.42	-	-	-	-	-

	Previous Close	0.42		21/11/25
	OBRASCON HUARTE Close	0.40		21/11/25

FUTURES OBRASCON HUARTE

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

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.40	-	-	-	-	-
19-Dec-25	0.40	-	-	-	-	-
16-Jan-26	0.41	-	-	-	-	-
20-Mar-26	0.41	-	-	-	-	-
19-Jun-26	0.41	-	-	-	-	-
18-Sep-26	0.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.40	-	-	-	-	-

	Previous Close	78.25		21/11/25
	PHARMA MAR Close	75.65		21/11/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	75.65	-	-	-	-	-
19-Dec-25	75.77	-	-	-	-	-
16-Jan-26	75.88	-	-	-	-	-
20-Mar-26	76.14	-	-	-	-	-
19-Jun-26	76.50	-	-	-	-	-
18-Sep-26	76.05	-	-	-	-	-
18-Dec-26	76.38	-	-	-	-	-
19-Mar-27	76.74	-	-	-	-	-
18-Jun-27	77.10	-	-	-	-	-
17-Sep-27	76.67	-	-	-	-	-
17-Dec-27	77.05	-	-	-	-	-
17-Mar-28	77.45	-	-	-	-	-
16-Jun-28	77.86	-	-	-	-	-
15-Dec-28	77.91	-	-	-	-	-
15-Jun-29	78.81	-	-	-	-	-
21-Dec-29	78.98	-	-	-	-	-
21-Jun-30	79.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	75.65	-	-	-	-	-
19-Dec-25	75.77	-	-	-	-	-
16-Jan-26	75.88	-	-	-	-	-
20-Mar-26	76.14	-	-	-	-	-
19-Jun-26	76.50	-	-	-	-	-
18-Sep-26	76.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	75.65	-	-	-	-	-

	Previous Close	2.68		21/11/25
	PROSEGUR Close	2.72		21/11/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.72	-	-	-	-	-

	Previous Close	13.83		21/11/25
	PUIG Close	14.15		21/11/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.15	-	-	-	-	-
19-Dec-25	14.17	14.03	14.03	14.03	2	45
16-Jan-26	14.19	-	-	-	-	-
20-Mar-26	14.24	-	-	-	-	-
19-Jun-26	13.89	-	-	-	-	-
18-Sep-26	13.95	-	-	-	-	-
18-Dec-26	14.01	-	-	-	-	-
19-Mar-27	14.08	-	-	-	-	-
18-Jun-27	13.69	-	-	-	-	-
17-Sep-27	13.76	-	-	-	-	-
17-Dec-27	13.83	-	-	-	-	-
17-Mar-28	13.90	-	-	-	-	-
16-Jun-28	13.49	-	-	-	-	-
15-Dec-28	13.64	-	-	-	-	-
15-Jun-29	13.25	-	-	-	-	-
21-Dec-29	13.42	-	-	-	-	-
21-Jun-30	12.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.15	-	-	-	-	-
19-Dec-25	14.17	-	-	-	-	-
16-Jan-26	14.19	-	-	-	-	-
20-Mar-26	14.24	-	-	-	-	-
19-Jun-26	13.89	-	-	-	-	-
18-Sep-26	13.95	-	-	-	-	-

	Previous Close	15.01		21/11/25
	REDEIA Close	15.04		21/11/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.04	-	-	-	-	-
19-Dec-25	15.06	-	-	-	-	125
16-Jan-26	14.89	-	-	-	-	-
20-Mar-26	14.94	-	-	-	-	-
19-Jun-26	15.01	-	-	-	-	-
18-Sep-26	14.47	-	-	-	-	-
18-Dec-26	14.54	-	-	-	-	-
19-Mar-27	14.40	-	-	-	-	-
18-Jun-27	14.47	-	-	-	-	-
17-Sep-27	13.94	-	-	-	-	-
17-Dec-27	14.01	-	-	-	-	-
17-Mar-28	13.87	-	-	-	-	-
16-Jun-28	13.95	-	-	-	-	-
15-Dec-28	13.47	-	-	-	-	-
15-Jun-29	13.40	-	-	-	-	-
21-Dec-29	12.91	-	-	-	-	-
21-Jun-30	12.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.04	-	-	-	-	-
19-Dec-25	15.06	-	-	-	-	-
16-Jan-26	14.89	-	-	-	-	-
20-Mar-26	14.94	-	-	-	-	-
19-Jun-26	15.01	-	-	-	-	-
18-Sep-26	14.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.04	-	-	-	-	-

	Previous Close	16.34		21/11/25
	REPSOL Close	15.70		21/11/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.70	-	-	-	-	-
28-Nov-25	15.71	-	-	-	-	-
05-Dec-25	15.71	-	-	-	-	-
12-Dec-25	15.72	-	-	-	-	-
19-Dec-25	15.72	15.76	15.76	15.53	18	10,151
16-Jan-26	15.25	-	-	-	-	-
20-Mar-26	15.30	-	-	-	-	-
19-Jun-26	15.37	-	-	-	-	-
18-Sep-26	14.92	-	-	-	-	-
18-Dec-26	14.99	-	-	-	-	-
19-Mar-27	14.58	-	-	-	-	-
18-Jun-27	14.64	-	-	-	-	-
17-Sep-27	14.22	-	-	-	-	-
17-Dec-27	14.29	-	-	-	-	-
17-Mar-28	13.95	-	-	-	-	-
16-Jun-28	14.02	-	-	-	-	-
15-Dec-28	13.74	-	-	-	-	-
15-Jun-29	13.49	-	-	-	-	-
21-Dec-29	13.24	-	-	-	-	-
21-Jun-30	13.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.70	-	-	-	-	-
19-Dec-25	15.72	-	-	-	-	-
16-Jan-26	15.25	-	-	-	-	-
20-Mar-26	15.30	-	-	-	-	-
19-Jun-26	15.37	-	-	-	-	-
18-Sep-26	14.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.70	-	-	-	-	-

	Previous Close	3.71		21/11/25
	SACYR Close	3.67		21/11/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.67	-	-	-	-	-
19-Dec-25	3.68	-	-	-	-	-
16-Jan-26	3.62	-	-	-	-	-
20-Mar-26	3.63	-	-	-	-	-
19-Jun-26	3.65	-	-	-	-	-
18-Sep-26	3.58	-	-	-	-	-
18-Dec-26	3.59	-	-	-	-	-
19-Mar-27	3.54	-	-	-	-	-
18-Jun-27	3.56	-	-	-	-	-
17-Sep-27	3.49	-	-	-	-	-
17-Dec-27	3.51	-	-	-	-	-
17-Mar-28	3.46	-	-	-	-	-
16-Jun-28	3.48	-	-	-	-	-
15-Dec-28	3.43	-	-	-	-	-
15-Jun-29	3.41	-	-	-	-	-
21-Dec-29	3.36	-	-	-	-	-
21-Jun-30	3.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.67	-	-	-	-	-
19-Dec-25	3.68	-	-	-	-	-
16-Jan-26	3.62	-	-	-	-	-
20-Mar-26	3.63	-	-	-	-	-
19-Jun-26	3.65	-	-	-	-	-
18-Sep-26	3.58	-	-	-	-	-

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

	Previous Close	8.92		21/11/25
	SANTANDER Close	8.81		21/11/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	8.81	-	-	-	-	-
28-Nov-25	8.81	-	-	-	-	-
05-Dec-25	8.81	-	-	-	-	-
12-Dec-25	8.82	-	-	-	-	-
19-Dec-25	8.82	-	-	-	-	166,121
16-Jan-26	8.83	-	-	-	-	-
20-Mar-26	8.86	-	-	-	-	-
19-Jun-26	8.77	-	-	-	-	-
18-Sep-26	8.81	-	-	-	-	-
18-Dec-26	8.72	-	-	-	-	-
19-Mar-27	8.76	-	-	-	-	-
18-Jun-27	8.63	-	-	-	-	-
17-Sep-27	8.67	-	-	-	-	-
17-Dec-27	8.55	-	-	-	-	-
17-Mar-28	8.59	-	-	-	-	-
16-Jun-28	8.50	-	-	-	-	-
15-Dec-28	8.46	-	-	-	-	-
15-Jun-29	8.44	-	-	-	-	-
21-Dec-29	8.43	-	-	-	-	-
21-Jun-30	8.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	8.81	-	-	-	-	-
19-Dec-25	8.82	-	-	-	-	1,427,400
16-Jan-26	8.83	-	-	-	-	-
20-Mar-26	8.86	-	-	-	-	-
19-Jun-26	8.77	-	-	-	-	-
18-Sep-26	8.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.81	-	-	-	-	-

	Previous Close	17.68		21/11/25
	SOLARIA Close	17.23		21/11/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.23	-	-	-	-	-
19-Dec-25	17.25	-	-	-	-	6
16-Jan-26	17.28	-	-	-	-	-
20-Mar-26	17.34	-	-	-	-	-
19-Jun-26	17.42	-	-	-	-	-
18-Sep-26	17.50	-	-	-	-	-
18-Dec-26	17.58	-	-	-	-	-
19-Mar-27	17.66	-	-	-	-	-
18-Jun-27	17.74	-	-	-	-	-
17-Sep-27	17.83	-	-	-	-	-
17-Dec-27	17.92	-	-	-	-	-
17-Mar-28	18.01	-	-	-	-	-
16-Jun-28	18.10	-	-	-	-	-
15-Dec-28	18.30	-	-	-	-	-
15-Jun-29	18.51	-	-	-	-	-
21-Dec-29	18.74	-	-	-	-	-
21-Jun-30	18.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.23	-	-	-	-	-
19-Dec-25	17.25	-	-	-	-	-
16-Jan-26	17.28	-	-	-	-	-
20-Mar-26	17.34	-	-	-	-	-
19-Jun-26	17.42	-	-	-	-	-
18-Sep-26	17.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.23	-	-	-	-	-

	Previous Close	28.88		21/11/25
	TECNICAS REUNIDAS Close	26.32		21/11/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.32	-	-	-	-	-
19-Dec-25	26.36	-	-	-	-	-
16-Jan-26	26.40	-	-	-	-	-
20-Mar-26	26.49	-	-	-	-	-
19-Jun-26	26.62	-	-	-	-	-
18-Sep-26	26.74	-	-	-	-	-
18-Dec-26	26.10	-	-	-	-	-
19-Mar-27	26.23	-	-	-	-	-
18-Jun-27	26.35	-	-	-	-	-
17-Sep-27	26.48	-	-	-	-	-
17-Dec-27	25.86	-	-	-	-	-
17-Mar-28	25.99	-	-	-	-	-
16-Jun-28	26.13	-	-	-	-	-
15-Dec-28	25.67	-	-	-	-	-
15-Jun-29	25.97	-	-	-	-	-
21-Dec-29	25.54	-	-	-	-	-
21-Jun-30	25.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.32	-	-	-	-	-
19-Dec-25	26.36	-	-	-	-	-
16-Jan-26	26.40	-	-	-	-	-
20-Mar-26	26.49	-	-	-	-	-
19-Jun-26	26.62	-	-	-	-	-
18-Sep-26	26.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.32	-	-	-	-	-

	Previous Close	3.62		21/11/25
	TELEFONICA Close	3.67		21/11/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.67	-	-	-	-	-
28-Nov-25	3.68	-	-	-	-	-
05-Dec-25	3.68	-	-	-	-	-
12-Dec-25	3.68	-	-	-	-	-
19-Dec-25	3.53	3.55	3.55	3.55	7	30,433
16-Jan-26	3.53	-	-	-	-	-
20-Mar-26	3.55	-	-	-	-	10
19-Jun-26	3.41	-	-	-	-	-
18-Sep-26	3.43	-	-	-	-	-
18-Dec-26	3.44	-	-	-	-	-
19-Mar-27	3.46	-	-	-	-	-
18-Jun-27	3.33	-	-	-	-	-
17-Sep-27	3.34	-	-	-	-	-
17-Dec-27	3.36	-	-	-	-	-
17-Mar-28	3.38	-	-	-	-	-
16-Jun-28	3.25	-	-	-	-	-
15-Dec-28	3.28	-	-	-	-	-
15-Jun-29	3.17	-	-	-	-	-
21-Dec-29	3.21	-	-	-	-	-
21-Jun-30	3.10	-	-	-	-	-

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

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

	Previous Close	2.44		21/11/25
	UNICAJA Close	2.39		21/11/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.39	-	-	-	-	-
19-Dec-25	2.39	-	-	-	-	-
16-Jan-26	2.40	-	-	-	-	-
20-Mar-26	2.41	-	-	-	-	-
19-Jun-26	2.34	-	-	-	-	-
18-Sep-26	2.35	-	-	-	-	-
18-Dec-26	2.29	-	-	-	-	-
19-Mar-27	2.30	-	-	-	-	-
18-Jun-27	2.24	-	-	-	-	-
17-Sep-27	2.25	-	-	-	-	-
17-Dec-27	2.19	-	-	-	-	-
17-Mar-28	2.20	-	-	-	-	-
16-Jun-28	2.14	-	-	-	-	-
15-Dec-28	2.09	-	-	-	-	-
15-Jun-29	2.04	-	-	-	-	-
21-Dec-29	2.00	-	-	-	-	-
21-Jun-30	1.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.39	-	-	-	-	-
19-Dec-25	2.39	-	-	-	-	-
16-Jan-26	2.40	-	-	-	-	-
20-Mar-26	2.41	-	-	-	-	-
19-Jun-26	2.34	-	-	-	-	-
18-Sep-26	2.35	-	-	-	-	-

	Previous Close	80.50		21/11/25
	VIDRALA Close	81.50		21/11/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	81.50	-	-	-	-	-
19-Dec-25	81.62	-	-	-	-	-
16-Jan-26	81.75	-	-	-	-	-
20-Mar-26	80.88	-	-	-	-	-
19-Jun-26	81.27	-	-	-	-	-
18-Sep-26	81.21	-	-	-	-	-
18-Dec-26	81.56	-	-	-	-	-
19-Mar-27	80.74	-	-	-	-	-
18-Jun-27	81.12	-	-	-	-	-
17-Sep-27	81.05	-	-	-	-	-
17-Dec-27	81.46	-	-	-	-	-
17-Mar-28	80.62	-	-	-	-	-
16-Jun-28	81.05	-	-	-	-	-
15-Dec-28	81.46	-	-	-	-	-
15-Jun-29	81.07	-	-	-	-	-
21-Dec-29	81.57	-	-	-	-	-
21-Jun-30	81.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	81.50	-	-	-	-	-
19-Dec-25	81.62	-	-	-	-	-
16-Jan-26	81.75	-	-	-	-	-
20-Mar-26	80.88	-	-	-	-	-
19-Jun-26	81.27	-	-	-	-	-
18-Sep-26	81.21	-	-	-	-	-

	Previous Close	51.80		21/11/25
	VISCOFAN Close	52.30		21/11/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	52.30	-	-	-	-	-
19-Dec-25	52.38	-	-	-	-	-
16-Jan-26	52.46	-	-	-	-	-
20-Mar-26	52.64	-	-	-	-	-
19-Jun-26	52.17	-	-	-	-	-
18-Sep-26	52.41	-	-	-	-	-
18-Dec-26	51.24	-	-	-	-	-
19-Mar-27	51.47	-	-	-	-	-
18-Jun-27	50.96	-	-	-	-	-
17-Sep-27	51.21	-	-	-	-	-
17-Dec-27	50.07	-	-	-	-	-
17-Mar-28	50.33	-	-	-	-	-
16-Jun-28	49.82	-	-	-	-	-
15-Dec-28	48.98	-	-	-	-	-
15-Jun-29	48.77	-	-	-	-	-
21-Dec-29	47.98	-	-	-	-	-
21-Jun-30	47.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	52.30	-	-	-	-	-
19-Dec-25	52.38	-	-	-	-	-
16-Jan-26	52.46	-	-	-	-	-
20-Mar-26	52.64	-	-	-	-	-
19-Jun-26	52.17	-	-	-	-	-
18-Sep-26	52.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.30	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.730		21/11/25
	BBVA DIV Close	0.730		21/11/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.7300	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	1,300
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5160	-	-	-	-	-
18-Sep-26	0.5160	-	-	-	-	-
18-Dec-26	0.8920	-	-	-	-	100
17-Dec-27	0.8170	-	-	-	-	50
15-Dec-28	0.6900	-	-	-	-	-
21-Dec-29	0.6810	-	-	-	-	-

	Previous Close	-		21/11/25
	BBVA DIV25 Close	-		21/11/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.7300	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5160	-	-	-	-	-
18-Sep-26	0.5160	-	-	-	-	-
18-Dec-26	0.8920	-	-	-	-	-
17-Dec-27	0.8170	-	-	-	-	-
15-Dec-28	0.6900	-	-	-	-	-
21-Dec-29	0.6810	-	-	-	-	-

	Previous Close	0.454		21/11/25
	CAIXABANK DIV Close	0.454		21/11/25

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.4543	-	-	-	-	-
19-Dec-25	0.4543	-	-	-	-	75
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.2820	-	-	-	-	-
18-Sep-26	0.2820	-	-	-	-	-
18-Dec-26	0.4360	-	-	-	-	-
17-Dec-27	0.4480	-	-	-	-	-
15-Dec-28	0.3950	-	-	-	-	-
21-Dec-29	0.3900	-	-	-	-	-

	Previous Close	-		21/11/25
	CAIXABANK DIV25 Close	-		21/11/25

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.4543	-	-	-	-	-
19-Dec-25	0.4543	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.2820	-	-	-	-	-
18-Sep-26	0.2820	-	-	-	-	-
18-Dec-26	0.4360	-	-	-	-	-
17-Dec-27	0.4480	-	-	-	-	-
15-Dec-28	0.3950	-	-	-	-	-
21-Dec-29	0.3900	-	-	-	-	-

	Previous Close	1.800		21/11/25
	GAS NATURAL DIV Close	1.800		21/11/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		21/11/25
	GAS NATURAL DIV25 Close	-		21/11/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.640		21/11/25
	IBERDROLA DIV Close	0.640		21/11/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		21/11/25
	IBERDROLA DIV25 Close	-		21/11/25

FUTURES IBERDROLA DIV25

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

	Previous Close	1.130		21/11/25
	INDITEX DIV Close	1.130		21/11/25

FUTURES INDITEX DIV

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

	Previous Close	-		21/11/25
	INDITEX DIV25 Close	-		21/11/25

FUTURES INDITEX DIV25

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

	Previous Close	0.975		21/11/25
	REPSOL DIV Close	0.975		21/11/25

FUTURES REPSOL DIV

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

	Previous Close	-		21/11/25
	REPSOL DIV25 Close	-		21/11/25

FUTURES REPSOL DIV25

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

	Previous Close	0.225		21/11/25
	SANTANDER DIV Close	0.225		21/11/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.2250	-	-	-	-	-
19-Dec-25	0.2250	-	-	-	-	26,525
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1320	-	-	-	-	-
18-Sep-26	0.1320	-	-	-	-	-
18-Dec-26	0.2640	-	-	-	-	50
17-Dec-27	0.3350	-	-	-	-	-
15-Dec-28	0.2720	-	-	-	-	-
21-Dec-29	0.2350	-	-	-	-	-

	Previous Close	-		21/11/25
	SANTANDER DIV25 Close	-		21/11/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.2250	-	-	-	-	-
19-Dec-25	0.2250	-	-	-	-	4,021
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1320	-	-	-	-	-
18-Sep-26	0.1320	-	-	-	-	-
18-Dec-26	0.2640	-	-	-	-	-
17-Dec-27	0.3350	-	-	-	-	-
15-Dec-28	0.2720	-	-	-	-	-
21-Dec-29	0.2350	-	-	-	-	-

	Previous Close	0.150		21/11/25
	TELEFONICA DIV Close	0.150		21/11/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		21/11/25
	TELEFONICA DIV25 Close	-		21/11/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		21/11/25
	MINI IBEX-35 Close	-		21/11/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12,500	3,328.40	-	-	-	42.00	1.00	3	-
Nov-25 12,900	2,928.40	-	-	-	39.63	1.00	1	-
Nov-25 13,000	2,828.40	2,854.00	2,854.00	2,849.00	39.04	1.00	2	-
Nov-25 13,500	2,328.40	-	-	-	36.08	1.00	1	-
Nov-25 14,100	1,728.40	-	-	-	32.53	1.00	1	-
Nov-25 14,200	1,628.40	-	-	-	31.94	1.00	6	-
Nov-25 14,300	1,528.40	-	-	-	31.34	1.00	1	-
Nov-25 14,400	1,428.40	-	-	-	30.75	1.00	2	-
Nov-25 14,500	1,328.40	1,344.00	1,344.00	1,344.00	30.16	1.00	4	-
Nov-25 14,600	1,228.40	1,224.00	1,224.00	1,224.00	29.57	1.00	1	-
Nov-25 14,700	1,128.40	-	-	-	28.98	1.00	2	-
Nov-25 14,800	1,028.40	1,060.00	1,060.00	1,060.00	28.39	1.00	1	-
Nov-25 14,900	928.40	-	-	-	27.79	1.00	6	-
Nov-25 14,950	878.40	-	-	-	27.50	1.00	5	-
Nov-25 15,000	828.40	-	-	-	27.20	1.00	12	-
Nov-25 15,100	728.40	-	-	-	26.61	1.00	3	-
Nov-25 15,200	628.40	-	-	-	26.02	1.00	2	-
Nov-25 15,300	528.40	-	-	-	25.43	1.00	2	-
Nov-25 15,350	478.40	-	-	-	25.13	1.00	4	-
Nov-25 15,400	428.40	453.00	453.00	453.00	24.84	1.00	6	-
Nov-25 15,450	378.40	-	-	-	24.54	1.00	4	-
Nov-25 15,500	328.40	-	-	-	24.24	1.00	250	-
Nov-25 15,550	278.40	-	-	-	23.95	1.00	7	-
Nov-25 15,600	228.40	-	-	-	23.65	1.00	314	-
Nov-25 15,650	178.40	-	-	-	23.36	1.00	2	-
Nov-25 15,700	128.40	154.00	162.00	120.00	23.06	1.00	44	-
Nov-25 15,725	103.40	70.00	70.00	70.00	22.91	1.00	2	-
Nov-25 15,750	78.40	80.00	80.00	55.00	22.76	1.00	112	-
Nov-25 15,775	53.40	80.00	84.00	51.00	22.62	1.00	10	-
Nov-25 15,800	28.40	45.00	45.00	41.00	22.47	1.00	25	-
Nov-25 15,825	3.40	25.00	25.00	25.00	22.32	1.00	2	-
Nov-25 15,850	-	-	-	-	22.27	-	3	-
Nov-25 15,875	-	14.00	65.00	13.00	22.23	-	14	-
Nov-25 15,900	-	5.00	46.00	3.00	22.19	-	40	-
Nov-25 15,950	-	-	-	-	22.12	-	6	-
Nov-25 15,975	-	-	-	-	22.08	-	2	-
Nov-25 16,000	-	5.00	5.00	5.00	22.04	-	44	-
Nov-25 16,050	-	-	-	-	21.97	-	7	-
Nov-25 16,100	-	2.00	2.00	2.00	21.89	-	117	-
Nov-25 16,125	-	-	-	-	21.86	-	1	-
Nov-25 16,150	-	-	-	-	21.82	-	5	-
Nov-25 16,175	-	-	-	-	21.78	-	2	-
Nov-25 16,200	-	5.00	5.00	5.00	21.74	-	18	-
Nov-25 16,250	-	-	-	-	21.67	-	2	-
Nov-25 16,275	-	-	-	-	21.63	-	1	-
Nov-25 16,300	-	-	-	-	21.59	-	120	-
Nov-25 16,325	-	-	-	-	21.56	-	1	-
Nov-25 16,350	-	-	-	-	21.52	-	8	-
Nov-25 16,375	-	-	-	-	21.48	-	15	-
Nov-25 16,400	-	-	-	-	21.45	-	28	-
Nov-25 16,425	-	-	-	-	21.41	-	3	-
Nov-25 16,450	-	-	-	-	21.37	-	8	-
Nov-25 16,475	-	-	-	-	21.33	-	3	-
Nov-25 16,500	-	-	-	-	21.30	-	32	-
Nov-25 16,525	-	-	-	-	21.26	-	3	-
Nov-25 16,550	-	-	-	-	21.22	-	2	-
Nov-25 16,575	-	-	-	-	21.18	-	5	-
Nov-25 16,600	-	-	-	-	21.15	-	30	-
Nov-25 16,650	-	-	-	-	21.07	-	26	-
Nov-25 16,675	-	-	-	-	21.03	-	1	-
Nov-25 16,700	-	-	-	-	21.00	-	29	-
Nov-25 16,800	-	-	-	-	20.85	-	5	-
Nov-25 16,850	-	-	-	-	20.77	-	1	-
Nov-25 16,900	-	-	-	-	20.70	-	29	-
Nov-25 17,000	-	-	-	-	20.55	-	3	-
Nov-25 17,050	-	-	-	-	20.47	-	2	-
Nov-25 w4 15,400	490.00	501.00	501.00	501.00	24.30	0.80	2	2
Nov-25 w4 15,750	237.00	191.00	191.00	191.00	22.32	0.57	1	1
Nov-25 w4 15,850	182.00	165.00	165.00	165.00	21.84	0.49	1	1
Nov-25 w4 15,925	147.00	150.00	150.00	150.00	21.72	0.43	2	2
Nov-25 w4 15,950	137.00	101.00	101.00	101.00	21.68	0.41	1	1
Nov-25 w4 16,000	117.00	-	-	-	21.59	0.37	-	1
Nov-25 w4 16,150	71.00	-	-	-	21.34	0.25	-	2
Nov-25 w4 16,175	64.00	41.00	41.00	41.00	21.30	0.24	2	2
Nov-25 w4 16,200	59.00	-	-	-	21.26	0.22	-	1
Nov-25 w4 16,225	53.00	29.00	29.00	29.00	21.22	0.21	1	1
Nov-25 w4 16,250	48.00	26.00	32.00	26.00	21.18	0.19	2	2
Nov-25 w4 16,300	39.00	24.00	24.00	24.00	21.09	0.16	1	1
Nov-25 w4 16,350	32.00	-	-	-	21.01	0.14	-	2
Nov-25 w4 16,400	26.00	-	-	-	20.93	0.11	-	2
Nov-25 w4 16,425	23.00	-	-	-	20.89	0.10	-	1
Nov-25 w4 16,500	16.00	-	-	-	20.76	0.08	-	5
Nov-25 w4 16,600	9.00	-	-	-	20.60	0.05	-	2
Nov-25 w4 16,700	5.00	-	-	-	20.43	0.03	-	1
Nov-25 w4 16,900	1.00	-	-	-	20.10	0.01	-	1
Nov-25 w4 17,000	1.00	-	-	-	19.93	0.01	-	1
Nov-25 w4 17,200	-	-	-	-	19.60	-	-	1
Dec-25 w1 16,200	107.00	86.00	86.00	86.00	19.70	0.28	1	2
Dec-25 w1 16,300	80.00	-	-	-	19.53	0.23	-	2
Dec-25 w1 16,550	36.00	-	-	-	19.12	0.12	-	1
Dec-25 w1 16,650	25.00	20.00	20.00	20.00	18.95	0.09	1	2
Dec-25 w1 16,800	14.00	-	-	-	18.70	0.06	-	1
Dec-25 w2 16,800	28.00	-	-	-	17.87	0.09	-	3
Dec-25 6,600	9,212.00	-	-	-	66.24	1.00	-	3
Dec-25 7,300	8,513.00	-	-	-	62.62	1.00	-	39
Dec-25 7,400	8,413.00	-	-	-	62.10	1.00	-	41
Dec-25 7,500	8,314.00	-	-	-	61.58	1.00	-	36
Dec-25 7,600	8,214.00	-	-	-	61.06	1.00	-	31
Dec-25 8,400	7,415.00	-	-	-	56.92	1.00	-	1
Dec-25 8,600	7,215.00	-	-	-	55.88	1.00	-	5,000
Dec-25 9,000	6,816.00	-	-	-	53.81	1.00	-	400
Dec-25 9,400	6,417.00	-	-	-	51.74	1.00	-	1
Dec-25 9,500	6,317.00	-	-	-	51.22	1.00	-	20
Dec-25 9,600	6,217.00	-	-	-	50.70	1.00	-	20
Dec-25 9,800	6,017.00	-	-	-	49.66	1.00	-	1
Dec-25 10,000	5,818.00	-	-	-	48.63	1.00	-	1
Dec-25 10,100	5,718.00	-	-	-	48.11	1.00	-	1
Dec-25 10,200	5,618.00	-	-	-	47.59	1.00	-	2
Dec-25 10,400	5,418.00	-	-	-	46.55	1.00	-	1
Dec-25 10,600	5,219.00	-	-	-	45.52	1.00	-	18,000
Dec-25 10,800	5,019.00	-	-	-	44.48	1.00	-	32
Dec-25 11,000	4,819.00	-	-	-	43.45	1.00	-	10,001
Dec-25 11,100	4,720.00	-	-	-	42.93	1.00	-	1,500
Dec-25 11,200	4,620.00	-	-	-	42.41	1.00	-	1,000
Dec-25 11,300	4,520.00	-	-	-	41.89	1.00	-	6,000
Dec-25 11,400	4,420.00	-	-	-	41.37	1.00	-	15,002
Dec-25 11,500	4,321.00	-	-	-	40.86	1.00	-	1,501
Dec-25 11,600	4,221.00	-	-	-	40.34	1.00	-	11,001
Dec-25 11,700	4,121.00	-	-	-	39.82	1.00	-	5
Dec-25 11,800	4,022.00	-	-	-	39.30	1.00	-	3,001
Dec-25 11,900	3,922.00	-	-	-	38.78	0.99	-	5,022
Dec-25 12,000	3,823.00	-	-	-	38.26	0.99	-	23
Dec-25 12,300	3,524.00	-	-	-	36.71	0.99	-	2
Dec-25 12,400	3,425.00	-	-	-	36.19	0.99	-	14
Dec-25 12,600	3,226.00	-	-	-	35.16	0.99	-	1
Dec-25 12,800	3,028.00	-	-	-	34.12	0.99	-	2
Dec-25 12,900	2,929.00	-	-	-	33.60	0.99	-	9
Dec-25 13,000	2,830.00	-	-	-	33.08	0.98	-	18
Dec-25 13,100	2,731.00	-	-	-	32.57	0.98	-	4
Dec-25 13,200	2,632.00	-	-	-	32.05	0.98	-	2
Dec-25 13,300	2,534.00	-	-	-	31.53	0.98	-	3
Dec-25 13,400	2,436.00	-	-	-	31.01	0.97	-	9
Dec-25 13,500	2,337.00	-	-	-	30.49	0.97	-	9
Dec-25 13,600	2,240.00	-	-	-	29.97	0.97	-	9
Dec-25 13,700	2,142.00	-	-	-	29.46	0.96	-	1
Dec-25 13,800	2,045.00	-	-	-	28.94	0.96	-	1
Dec-25 13,900	1,948.00	-	-	-	28.42	0.95	-	1
Dec-25 14,000	1,852.00	1,930.00	1,930.00	1,930.00	27.90	0.95	2	10
Dec-25 14,100	1,756.00	-	-	-	27.38	0.94	-	8
Dec-25 14,200	1,661.00	-	-	-	26.87	0.93	-	6
Dec-25 14,300	1,566.00	-	-	-	26.35	0.92	-	3
Dec-25 14,400	1,472.00	-	-	-	25.83	0.91	-	6
Dec-25 14,500	1,379.00	1,411.00	1,411.00	1,411.00	25.31	0.90	2	16
Dec-25 14,600	1,287.00	-	-	-	24.79	0.88	-	3
Dec-25 14,650	1,242.00	-	-	-	24.53	0.88	-	1
Dec-25 14,700	1,197.00	1,226.00	1,226.00	1,226.00	24.28	0.87	1	42
Dec-25 14,750	1,152.00	-	-	-	24.02	0.86	-	1
Dec-25 14,800	1,107.00	-	-	-	23.76	0.85	-	13
Dec-25 14,900	1,019.00	-	-	-	23.24	0.83	-	206
Dec-25 15,000	933.00	961.00	961.00	961.00	22.72	0.81	3	14
Dec-25 15,100	849.00	-	-	-	22.20	0.78	-	105
Dec-25 15,200	767.00	-	-	-	21.68	0.76	-	3,005
Dec-25 15,300	687.00	-	-	-	21.17	0.73	-	149
Dec-25 15,400	610.00	-	-	-	20.65	0.69	-	3
Dec-25 15,450	573.00	-	-	-	20.39	0.67	-	1
Dec-25 15,500	537.00	-	-	-	20.13	0.65	-	2,571
Dec-25 15,550	501.00	-	-	-	19.87	0.63	-	2
Dec-25 15,600	467.00	-	-	-	19.61	0.61	-	6
Dec-25 15,650	433.00	-	-	-	19.35	0.59	-	2
Dec-25 15,700	401.00	-	-	-	19.09	0.57	-	148
Dec-25 15,750	370.00	401.00	401.00	401.00	18.83	0.55	4	4
Dec-25 15,800	340.00	-	-	-	18.58	0.52	-	103
Dec-25 15,850	312.00	340.00	340.00	320.00	18.40	0.50	11	25
Dec-25 15,900	287.00	316.00	316.00	316.00	18.32	0.47	1	116
Dec-25 15,950	264.00	-	-	-	18.23	0.45	-	14
Dec-25 16,000	241.00	239.00	273.00	239.00	18.15	0.42	3	268
Dec-25 16,050	220.00	239.00	239.00	213.00	18.07	0.40	20	4
Dec-25 16,100	201.00	215.00	215.00	215.00	17.98	0.38	1	7
Dec-25 16,150	182.00	-	-	-	17.90	0.35	-	4
Dec-25 16,200	165.00	170.00	170.00	167.00	17.82	0.33	3	30
Dec-25 16,250	148.00	-	-	-	17.73	0.30	-	3
Dec-25 16,300	133.00	128.00	128.00	128.00	17.65	0.28	1	3
Dec-25 16,350	119.00	-	-	-	17.57	0.26	-	3
Dec-25 16,400	107.00	98.00	98.00	98.00	17.49	0.24	1	4
Dec-25 16,450	95.00	-	-	-	17.40	0.22	-	4
Dec-25 16,500	84.00	78.00	87.00	78.00	17.32	0.20	3	29
Dec-25 16,550	74.00	80.00	80.00	80.00	17.24	0.18	1	2
Dec-25 16,600	65.00	62.00	72.00	62.00	17.15	0.16	2	5
Dec-25 16,650	57.00	-	-	-	17.07	0.15	-	1
Dec-25 16,700	49.00	-	-	-	16.99	0.13	-	13
Dec-25 16,800	37.00	39.00	39.00	39.00	16.82	0.11	1	8
Dec-25 16,900	27.00	25.00	25.00	25.00	16.65	0.08	1	9
Dec-25 17,000	19.00	-	-	-	16.49	0.06	-	7
Dec-25 17,100	14.00	-	-	-	16.32	0.05	-	1
Dec-25 17,300	6.00	-	-	-	15.99	0.02	-	1
Jan-26 15,000	999.00	-	-	-	21.31	0.74	-	1
Jan-26 15,500	621.00	-	-	-	18.93	0.61	-	3
Jan-26 15,600	554.00	562.00	562.00	562.00	18.46	0.58	1	1
Jan-26 15,800	428.00	-	-	-	17.55	0.51	-	4
Jan-26 15,850	403.00	-	-	-	17.47	0.49	-	2
Jan-26 15,900	378.00	-	-	-	17.40	0.47	-	2
Jan-26 15,950	355.00	-	-	-	17.32	0.45	-	1
Jan-26 16,000	332.00	-	-	-	17.25	0.43	-	3
Jan-26 16,050	310.00	-	-	-	17.17	0.42	-	1
Jan-26 16,100	289.00	-	-	-	17.09	0.40	-	7
Jan-26 16,200	250.00	254.00	254.00	254.00	16.94	0.36	1	2
Jan-26 16,250	232.00	-	-	-	16.87	0.34	-	2
Jan-26 16,300	215.00	-	-	-	16.79	0.33	-	10
Jan-26 16,350	199.00	-	-	-	16.71	0.31	-	1
Jan-26 16,400	183.00	-	-	-	16.64	0.29	-	7
Jan-26 16,450	169.00	156.00	156.00	156.00	16.56	0.27	2	11
Jan-26 16,500	155.00	-	-	-	16.49	0.26	-	8
Jan-26 16,550	142.00	-	-	-	16.41	0.24	-	1
Jan-26 16,600	130.00	-	-	-	16.33	0.23	-	3
Jan-26 16,650	118.00	-	-	-	16.26	0.21	-	2
Jan-26 16,700	107.00	-	-	-	16.18	0.20	-	2
Jan-26 16,750	98.00	-	-	-	16.11	0.18	-	1
Jan-26 16,800	88.00	-	-	-	16.03	0.17	-	2
Jan-26 16,900	72.00	-	-	-	15.88	0.14	-	1
Jan-26 16,950	64.00	-	-	-	15.80	0.13	-	1
Jan-26 17,000	58.00	-	-	-	15.73	0.12	-	2
Jan-26 17,050	51.00	-	-	-	15.65	0.11	-	1
Jan-26 17,100	46.00	-	-	-	15.57	0.10	-	1
Jan-26 17,400	21.00	-	-	-	15.12	0.05	-	1
Jan-26 17,500	16.00	-	-	-	14.97	0.04	-	2
Mar-26 9,000	6,795.00	-	-	-	43.05	0.99	-	5
Mar-26 10,100	5,714.00	-	-	-	38.85	0.98	-	1
Mar-26 10,500	5,323.00	-	-	-	37.33	0.97	-	1
Mar-26 10,700	5,128.00	-	-	-	36.57	0.97	-	1
Mar-26 11,200	4,642.00	-	-	-	34.66	0.96	-	4
Mar-26 12,600	3,303.00	-	-	-	29.32	0.92	-	2
Mar-26 12,700	3,209.00	-	-	-	28.94	0.91	-	1
Mar-26 12,800	3,116.00	-	-	-	28.56	0.91	-	1
Mar-26 12,900	3,022.00	-	-	-	28.18	0.90	-	1
Mar-26 13,000	2,929.00	-	-	-	27.80	0.90	-	2
Mar-26 13,100	2,837.00	2,861.00	2,861.00	2,861.00	27.42	0.89	2	2
Mar-26 13,500	2,471.00	-	-	-	25.89	0.87	-	1
Mar-26 13,600	2,380.00	-	-	-	25.51	0.86	-	2
Mar-26 13,700	2,290.00	-	-	-	25.13	0.85	-	1
Mar-26 14,500	1,597.00	-	-	-	22.08	0.77	-	1
Mar-26 14,700	1,432.00	-	-	-	21.32	0.74	-	21
Mar-26 14,800	1,352.00	-	-	-	20.94	0.73	-	3
Mar-26 15,000	1,194.00	-	-	-	20.18	0.69	-	10
Mar-26 15,100	1,117.00	-	-	-	19.79	0.68	-	20
Mar-26 15,300	969.00	-	-	-	19.03	0.64	-	16
Mar-26 15,500	828.00	-	-	-	18.27	0.60	-	1
Mar-26 15,600	760.00	-	-	-	17.89	0.57	-	20
Mar-26 15,700	694.00	-	-	-	17.51	0.55	-	22
Mar-26 15,800	631.00	-	-	-	17.13	0.52	-	3
Mar-26 16,000	527.00	-	-	-	16.80	0.47	-	4
Mar-26 16,100	481.00	-	-	-	16.67	0.45	-	3
Mar-26 16,200	436.00	441.00	441.00	441.00	16.54	0.42	1	2
Mar-26 16,300	395.00	-	-	-	16.41	0.39	-	4
Mar-26 16,400	356.00	-	-	-	16.29	0.37	-	2
Mar-26 16,500	320.00	-	-	-	16.16	0.34	-	152
Mar-26 16,600	286.00	-	-	-	16.03	0.32	-	2
Mar-26 16,700	254.00	-	-	-	15.90	0.29	-	2
Mar-26 16,800	225.00	-	-	-	15.77	0.27	-	5
Mar-26 16,900	199.00	174.00	186.00	174.00	15.64	0.25	2	1
Mar-26 17,000	174.00	-	-	-	15.51	0.22	-	27
Mar-26 17,200	132.00	-	-	-	15.26	0.18	-	2
Mar-26 17,400	98.00	-	-	-	15.00	0.14	-	4
Mar-26 17,500	84.00	-	-	-	14.87	0.13	-	4
Mar-26 17,600	71.00	-	-	-	14.74	0.11	-	1
Jun-26 11,400	4,355.00	-	-	-	31.16	0.92	-	32
Jun-26 12,100	3,712.00	-	-	-	29.03	0.89	-	5
Jun-26 12,200	3,621.00	-	-	-	28.73	0.88	-	9
Jun-26 13,400	2,565.00	-	-	-	25.08	0.81	-	2
Jun-26 13,500	2,480.00	-	-	-	24.77	0.80	-	1
Jun-26 13,600	2,396.00	-	-	-	24.47	0.79	-	1
Jun-26 13,700	2,312.00	-	-	-	24.17	0.79	-	4
Jun-26 14,500	1,671.00	-	-	-	21.73	0.70	-	2
Jun-26 14,900	1,373.00	-	-	-	20.52	0.65	-	2
Jun-26 15,000	1,302.00	-	-	-	20.21	0.63	-	1
Jun-26 15,200	1,162.00	-	-	-	19.60	0.60	-	1
Jun-26 15,700	842.00	-	-	-	18.12	0.52	-	1
Jun-26 15,800	788.00	-	-	-	17.95	0.50	-	1
Jun-26 16,000	686.00	-	-	-	17.60	0.46	-	2
Jun-26 16,500	466.00	-	-	-	16.74	0.36	-	1
Jun-26 16,700	391.00	-	-	-	16.40	0.32	-	15
Jun-26 16,800	356.00	-	-	-	16.22	0.31	-	2
Jun-26 16,900	324.00	-	-	-	16.05	0.29	-	2
Jun-26 17,000	293.00	-	-	-	15.88	0.27	-	2
Jun-26 17,100	265.00	-	-	-	15.71	0.25	-	2
Jun-26 17,200	238.00	-	-	-	15.54	0.23	-	1
Jun-26 17,300	213.00	-	-	-	15.36	0.21	-	1
Jun-26 17,400	189.00	-	-	-	15.19	0.20	-	2
Jun-26 17,500	168.00	-	-	-	15.02	0.18	-	2
Sep-26 12,200	3,652.00	-	-	-	27.53	0.85	-	32
Sep-26 15,000	1,423.00	-	-	-	19.99	0.61	-	1
Sep-26 17,000	420.00	-	-	-	16.27	0.30	-	1
Sep-26 17,300	329.00	-	-	-	15.83	0.26	-	1
Sep-26 17,400	301.00	-	-	-	15.68	0.24	-	3
Sep-26 17,600	251.00	-	-	-	15.38	0.21	-	1
Sep-26 17,800	206.00	-	-	-	15.08	0.19	-	1
Sep-26 18,000	167.00	-	-	-	14.78	0.16	-	1
Dec-26 8,300	7,162.00	-	-	-	34.92	0.95	-	655
Dec-26 8,600	6,879.00	-	-	-	34.20	0.95	-	1,250
Dec-26 10,500	5,122.00	-	-	-	29.64	0.91	-	30
Dec-26 12,200	3,622.00	-	-	-	25.56	0.84	-	32
Dec-26 13,000	2,952.00	-	-	-	23.63	0.79	-	1
Dec-26 14,800	1,583.00	-	-	-	19.31	0.62	-	32
Dec-26 15,800	965.00	-	-	-	17.14	0.49	-	2
Dec-26 17,000	450.00	-	-	-	15.31	0.31	-	1
Dec-27 14,000	2,255.00	-	-	-	19.86	0.64	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12,900	-	-	-	-	39.63	-	2	-
Nov-25 13,000	-	-	-	-	39.04	-	281	-
Nov-25 13,300	-	-	-	-	37.26	-	10	-
Nov-25 13,400	-	-	-	-	36.67	-	6	-
Nov-25 13,500	-	-	-	-	36.08	-	15	-
Nov-25 13,600	-	-	-	-	35.49	-	1	-
Nov-25 13,800	-	-	-	-	34.30	-	1	-
Nov-25 13,850	-	-	-	-	34.01	-	1	-
Nov-25 13,950	-	-	-	-	33.42	-	2	-
Nov-25 14,000	-	-	-	-	33.12	-	5	-
Nov-25 14,100	-	-	-	-	32.53	-	8	-
Nov-25 14,150	-	-	-	-	32.23	-	5	-
Nov-25 14,200	-	-	-	-	31.94	-	6	-
Nov-25 14,250	-	-	-	-	31.64	-	3	-
Nov-25 14,300	-	-	-	-	31.34	-	5	-
Nov-25 14,400	-	-	-	-	30.75	-	2	-
Nov-25 14,500	-	-	-	-	30.16	-	12	-
Nov-25 14,550	-	-	-	-	29.87	-	3	-
Nov-25 14,600	-	-	-	-	29.57	-	3	-
Nov-25 14,700	-	16.00	16.00	12.00	28.98	-	21	-
Nov-25 14,750	-	-	-	-	28.68	-	106	-
Nov-25 14,800	-	-	-	-	28.39	-	11	-
Nov-25 14,850	-	-	-	-	28.09	-	6	-
Nov-25 14,900	-	-	-	-	27.79	-	44	-
Nov-25 14,950	-	-	-	-	27.50	-	5	-
Nov-25 15,000	-	-	-	-	27.20	-	27	-
Nov-25 15,050	-	-	-	-	26.91	-	5	-
Nov-25 15,100	-	11.00	15.00	11.00	26.61	-	23	-
Nov-25 15,150	-	-	-	-	26.31	-	2	-
Nov-25 15,200	-	-	-	-	26.02	-	5	-
Nov-25 15,250	-	-	-	-	25.72	-	4	-
Nov-25 15,300	-	3.00	3.00	3.00	25.43	-	58	-
Nov-25 15,350	-	3.00	3.00	3.00	25.13	-	5	-
Nov-25 15,400	-	-	-	-	24.84	-	16	-
Nov-25 15,450	-	-	-	-	24.54	-	10	-
Nov-25 15,500	-	-	-	-	24.24	-	285	-
Nov-25 15,550	-	-	-	-	23.95	-	11	-
Nov-25 15,575	-	-	-	-	23.80	-	2	-
Nov-25 15,600	-	-	-	-	23.65	-	107	-
Nov-25 15,625	-	-	-	-	23.50	-	3	-
Nov-25 15,650	-	15.00	15.00	15.00	23.36	-	5	-
Nov-25 15,675	-	-	-	-	23.21	-	2	-
Nov-25 15,700	-	27.00	27.00	14.00	23.06	-	51	-
Nov-25 15,725	-	23.00	23.00	23.00	22.91	-	2	-
Nov-25 15,750	-	9.00	9.00	9.00	22.76	-	17	-
Nov-25 15,775	-	-	-	-	22.62	-	64	-
Nov-25 15,800	-	16.00	60.00	16.00	22.47	-	619	-
Nov-25 15,825	-	-	-	-	22.32	-	1	-
Nov-25 15,850	21.60	59.00	89.00	59.00	22.27	-1.00	8	-
Nov-25 15,875	46.60	-	-	-	22.23	-1.00	3	-
Nov-25 15,900	71.60	79.00	142.00	79.00	22.19	-1.00	30	-
Nov-25 15,925	96.60	-	-	-	22.16	-1.00	4	-
Nov-25 15,950	121.60	169.00	169.00	134.00	22.12	-1.00	12	-
Nov-25 16,000	171.60	159.00	255.00	102.00	22.04	-1.00	98	-
Nov-25 16,025	196.60	272.00	300.00	157.00	22.01	-1.00	17	-
Nov-25 16,050	221.60	250.00	250.00	180.00	21.97	-1.00	20	-
Nov-25 16,075	246.60	314.00	314.00	202.00	21.93	-1.00	5	-
Nov-25 16,100	271.60	-	-	-	21.89	-1.00	31	-
Nov-25 16,150	321.60	380.00	380.00	380.00	21.82	-1.00	15	-
Nov-25 16,175	346.60	-	-	-	21.78	-1.00	1	-
Nov-25 16,200	371.60	-	-	-	21.74	-1.00	5	-
Nov-25 16,250	421.60	470.00	470.00	470.00	21.67	-1.00	16	-
Nov-25 16,300	471.60	-	-	-	21.59	-1.00	10	-
Nov-25 16,350	521.60	-	-	-	21.52	-1.00	26	-
Nov-25 16,375	546.60	-	-	-	21.48	-1.00	10	-
Nov-25 16,400	571.60	-	-	-	21.45	-1.00	1	-
Nov-25 16,450	621.60	-	-	-	21.37	-1.00	1	-
Nov-25 16,500	671.60	-	-	-	21.30	-1.00	3	-
Nov-25 16,525	696.60	-	-	-	21.26	-1.00	2	-
Nov-25 16,550	721.60	-	-	-	21.22	-1.00	6	-
Nov-25 16,600	771.60	-	-	-	21.15	-1.00	4	-
Nov-25 16,650	821.60	-	-	-	21.07	-1.00	25	-
Nov-25 16,700	871.60	-	-	-	21.00	-1.00	2	-
Nov-25 16,800	971.60	-	-	-	20.85	-1.00	4	-
Nov-25 w4 14,300	2.00	-	-	-	30.54	-0.01	-	1
Nov-25 w4 14,700	7.00	-	-	-	28.27	-0.03	-	1
Nov-25 w4 14,750	8.00	-	-	-	27.99	-0.03	-	1
Nov-25 w4 14,800	10.00	-	-	-	27.70	-0.04	-	1
Nov-25 w4 15,000	19.00	29.00	34.00	29.00	26.57	-0.07	3	4
Nov-25 w4 15,250	40.00	-	-	-	25.15	-0.14	-	2
Nov-25 w4 15,300	47.00	-	-	-	24.87	-0.16	-	1
Nov-25 w4 15,350	54.00	-	-	-	24.59	-0.18	-	2
Nov-25 w4 15,400	63.00	-	-	-	24.30	-0.20	-	4
Nov-25 w4 15,500	83.00	85.00	85.00	85.00	23.74	-0.26	1	2
Nov-25 w4 15,550	95.00	101.00	101.00	101.00	23.45	-0.29	2	6
Nov-25 w4 15,575	102.00	101.00	101.00	101.00	23.31	-0.30	3	3
Nov-25 w4 15,600	109.00	-	-	-	23.17	-0.32	-	3
Nov-25 w4 15,625	116.00	101.00	131.00	101.00	23.03	-0.34	2	2
Nov-25 w4 15,650	124.00	-	-	-	22.89	-0.36	-	1
Nov-25 w4 15,700	141.00	120.00	136.00	120.00	22.61	-0.39	3	6
Nov-25 w4 15,750	159.00	-	-	-	22.32	-0.43	-	2
Nov-25 w4 15,800	180.00	161.00	161.00	161.00	22.04	-0.47	2	3
Nov-25 w4 15,850	204.00	-	-	-	21.84	-0.51	-	3
Nov-25 w4 15,900	230.00	215.00	215.00	201.00	21.76	-0.55	2	9
Nov-25 w4 15,925	244.00	220.00	220.00	215.00	21.72	-0.57	2	2
Nov-25 w4 15,950	259.00	-	-	-	21.68	-0.59	-	2
Nov-25 w4 15,975	274.00	251.00	251.00	251.00	21.64	-0.61	1	1
Nov-25 w4 16,000	289.00	290.00	290.00	290.00	21.59	-0.63	1	4
Nov-25 w4 16,050	322.00	280.00	295.00	280.00	21.51	-0.67	2	4
Nov-25 w4 16,100	356.00	330.00	330.00	315.00	21.43	-0.71	4	9
Nov-25 w4 16,150	393.00	-	-	-	21.34	-0.75	-	2
Nov-25 w4 16,200	431.00	-	-	-	21.26	-0.78	-	1
Nov-25 w4 16,250	470.00	-	-	-	21.18	-0.81	-	1
Nov-25 w4 16,300	511.00	-	-	-	21.09	-0.84	300	-
Nov-25 w4 16,350	554.00	-	-	-	21.01	-0.86	-	1
Nov-25 w4 16,500	688.00	-	-	-	20.76	-0.92	-	1
Dec-25 w1 15,100	64.00	-	-	-	24.46	-0.16	-	1
Dec-25 w1 15,300	95.00	-	-	-	23.33	-0.22	-	2
Dec-25 w1 15,400	115.00	120.00	120.00	120.00	22.76	-0.26	1	2
Dec-25 w1 15,450	126.00	-	-	-	22.48	-0.28	-	1
Dec-25 w1 15,500	139.00	171.00	171.00	171.00	22.20	-0.31	1	1
Dec-25 w1 15,600	167.00	181.00	181.00	181.00	21.63	-0.36	1	1
Dec-25 w1 15,650	183.00	-	-	-	21.35	-0.38	-	6
Dec-25 w1 15,700	200.00	-	-	-	21.06	-0.41	-	4
Dec-25 w1 15,750	219.00	-	-	-	20.78	-0.44	-	3
Dec-25 w1 15,800	239.00	-	-	-	20.50	-0.47	-	3
Dec-25 w1 15,900	287.00	-	-	-	20.20	-0.53	-	1
Dec-25 w1 15,950	314.00	-	-	-	20.12	-0.57	-	1
Dec-25 w1 16,000	343.00	-	-	-	20.03	-0.60	-	4
Dec-25 w1 16,100	405.00	401.00	401.00	366.00	19.87	-0.66	2	2
Dec-25 w1 16,250	510.00	-	-	-	19.62	-0.74	-	1
Dec-25 w1 16,400	626.00	-	-	-	19.37	-0.82	-	1
Dec-25 w1 16,450	667.00	676.00	676.00	676.00	19.28	-0.84	3	3
Dec-25 w1 16,900	1,075.00	-	-	-	18.54	-0.96	-	1
Dec-25 w2 14,300	30.00	-	-	-	28.16	-0.06	-	1
Dec-25 w2 14,900	73.00	-	-	-	24.77	-0.15	-	2
Dec-25 w2 15,000	85.00	-	-	-	24.20	-0.17	-	2
Dec-25 w2 15,200	115.00	-	-	-	23.07	-0.22	-	1
Dec-25 w2 15,350	145.00	-	-	-	22.22	-0.27	-	2
Dec-25 w2 15,450	168.00	-	-	-	21.65	-0.31	-	3
Dec-25 w2 15,500	181.00	-	-	-	21.37	-0.33	-	1
Dec-25 w2 15,700	243.00	-	-	-	20.24	-0.42	-	1
Dec-25 w2 15,750	261.00	-	-	-	19.95	-0.44	-	1
Dec-25 w2 15,900	327.00	301.00	301.00	301.00	19.35	-0.52	1	1
Dec-25 w2 16,000	381.00	-	-	-	19.19	-0.58	-	1
Dec-25 4,900	-	-	-	-	76.64	-	-	1
Dec-25 6,500	-	-	-	-	68.35	-	-	1
Dec-25 6,600	-	-	-	-	67.83	-	-	2
Dec-25 6,900	-	-	-	-	66.28	-	-	2
Dec-25 7,000	-	-	-	-	65.76	-	-	711
Dec-25 7,400	-	-	-	-	63.69	-	-	2
Dec-25 7,600	-	-	-	-	62.65	-	-	2
Dec-25 7,900	-	-	-	-	61.10	-	-	4
Dec-25 8,000	-	-	-	-	60.58	-	-	11
Dec-25 8,100	-	-	-	-	60.06	-	-	1
Dec-25 8,300	-	-	-	-	59.03	-	-	5
Dec-25 8,600	-	-	-	-	57.47	-	-	5,002
Dec-25 8,700	-	-	-	-	56.95	-	-	1
Dec-25 8,900	-	-	-	-	55.92	-	-	2
Dec-25 9,000	-	-	-	-	55.40	-	-	503
Dec-25 9,100	-	-	-	-	54.88	-	-	1
Dec-25 9,400	-	-	-	-	53.33	-	-	1
Dec-25 9,500	-	-	-	-	52.81	-	-	10
Dec-25 9,600	-	-	-	-	52.29	-	-	2
Dec-25 9,900	-	-	-	-	50.74	-	-	1
Dec-25 10,000	-	-	-	-	50.22	-	-	6
Dec-25 10,100	-	-	-	-	49.70	-	-	1
Dec-25 10,200	-	-	-	-	49.18	-	-	2
Dec-25 10,500	-	-	-	-	47.63	-	-	12
Dec-25 10,600	1.00	-	-	-	47.11	-	-	18,000
Dec-25 10,800	1.00	-	-	-	46.07	-	-	32
Dec-25 10,900	1.00	-	-	-	45.55	-	-	1
Dec-25 11,000	1.00	-	-	-	45.04	-	-	10,010
Dec-25 11,100	1.00	-	-	-	44.52	-	-	1,500
Dec-25 11,200	1.00	-	-	-	44.00	-	-	1,000
Dec-25 11,300	1.00	-	-	-	43.48	-	-	6,001
Dec-25 11,400	1.00	-	-	-	42.96	-	-	15,002
Dec-25 11,500	2.00	-	-	-	42.45	-	-	1,511
Dec-25 11,600	2.00	-	-	-	41.93	-	-	11,002
Dec-25 11,700	2.00	-	-	-	41.41	-	-	10
Dec-25 11,800	2.00	-	-	-	40.89	-	-	3,007
Dec-25 11,900	3.00	-	-	-	40.37	-	-	5,015
Dec-25 12,000	3.00	-	-	-	39.85	-0.01	-	49
Dec-25 12,100	4.00	-	-	-	39.34	-0.01	-	160
Dec-25 12,200	4.00	-	-	-	38.82	-0.01	-	357
Dec-25 12,300	5.00	-	-	-	38.30	-0.01	-	2
Dec-25 12,400	5.00	-	-	-	37.78	-0.01	-	164
Dec-25 12,500	6.00	-	-	-	37.26	-0.01	-	21
Dec-25 12,600	7.00	-	-	-	36.75	-0.01	-	3
Dec-25 12,700	7.00	-	-	-	36.23	-0.01	-	111
Dec-25 12,800	8.00	-	-	-	35.71	-0.01	-	8
Dec-25 12,900	9.00	-	-	-	35.19	-0.02	-	7
Dec-25 13,000	11.00	11.00	11.00	11.00	34.67	-0.02	40	5,161
Dec-25 13,100	12.00	-	-	-	34.16	-0.02	-	5
Dec-25 13,200	14.00	-	-	-	33.64	-0.02	-	12
Dec-25 13,300	15.00	-	-	-	33.12	-0.03	-	4
Dec-25 13,400	17.00	22.00	22.00	22.00	32.60	-0.03	1	23
Dec-25 13,500	20.00	-	-	-	32.08	-0.03	-	28
Dec-25 13,600	22.00	-	-	-	31.56	-0.04	-	297
Dec-25 13,700	25.00	25.00	26.00	20.00	31.05	-0.04	3	419
Dec-25 13,800	29.00	-	-	-	30.53	-0.05	-	6
Dec-25 13,900	32.00	29.00	35.00	29.00	30.01	-0.06	2	226
Dec-25 14,000	37.00	38.00	38.00	38.00	29.49	-0.06	1	52
Dec-25 14,050	39.00	-	-	-	29.23	-0.07	-	28
Dec-25 14,100	41.00	-	-	-	28.97	-0.07	-	6
Dec-25 14,150	44.00	-	-	-	28.71	-0.08	-	25
Dec-25 14,200	47.00	-	-	-	28.46	-0.08	-	6
Dec-25 14,250	50.00	-	-	-	28.20	-0.08	-	6
Dec-25 14,300	53.00	-	-	-	27.94	-0.09	-	7
Dec-25 14,350	57.00	58.00	58.00	58.00	27.68	-0.10	5	6
Dec-25 14,400	60.00	-	-	-	27.42	-0.10	-	12
Dec-25 14,450	64.00	-	-	-	27.16	-0.11	-	3
Dec-25 14,500	68.00	65.00	65.00	65.00	26.90	-0.11	1	17
Dec-25 14,600	77.00	65.00	70.00	65.00	26.38	-0.13	3	18
Dec-25 14,650	82.00	-	-	-	26.12	-0.14	-	3
Dec-25 14,700	88.00	-	-	-	25.87	-0.14	-	15
Dec-25 14,800	99.00	96.00	96.00	91.00	25.35	-0.16	5	15
Dec-25 14,850	106.00	-	-	-	25.09	-0.17	-	6
Dec-25 14,900	112.00	-	-	-	24.83	-0.18	-	7
Dec-25 15,000	127.00	127.00	127.00	105.00	24.31	-0.20	5	299
Dec-25 15,100	144.00	139.00	139.00	139.00	23.79	-0.23	1	2
Dec-25 15,150	154.00	-	-	-	23.53	-0.24	-	3
Dec-25 15,200	163.00	-	-	-	23.27	-0.26	-	3,009
Dec-25 15,300	185.00	-	-	-	22.76	-0.29	-	6
Dec-25 15,400	210.00	191.00	218.00	191.00	22.24	-0.32	4	304
Dec-25 15,450	223.00	-	-	-	21.98	-0.34	-	6
Dec-25 15,500	237.00	221.00	221.00	215.00	21.72	-0.35	24	128
Dec-25 15,600	268.00	260.00	260.00	260.00	21.20	-0.39	5	28
Dec-25 15,650	285.00	-	-	-	20.94	-0.41	-	2
Dec-25 15,700	303.00	345.00	345.00	345.00	20.68	-0.43	1	11
Dec-25 15,750	321.00	-	-	-	20.42	-0.45	-	3
Dec-25 15,800	341.00	284.00	299.00	284.00	20.17	-0.48	2	27
Dec-25 15,850	364.00	340.00	360.00	340.00	19.99	-0.50	4	13
Dec-25 15,900	389.00	344.00	367.00	340.00	19.91	-0.52	3	4
Dec-25 15,950	415.00	379.00	379.00	379.00	19.82	-0.54	2	3
Dec-25 16,000	442.00	437.00	437.00	380.00	19.74	-0.57	11	38
Dec-25 16,050	471.00	433.00	433.00	433.00	19.66	-0.59	4	5
Dec-25 16,100	501.00	-	-	-	19.57	-0.61	-	8
Dec-25 16,200	563.00	520.00	520.00	520.00	19.41	-0.66	1	4
Dec-25 16,250	596.00	-	-	-	19.32	-0.68	-	2
Dec-25 16,300	630.00	595.00	595.00	595.00	19.24	-0.70	1	20
Dec-25 16,350	666.00	629.00	629.00	629.00	19.16	-0.72	1	2
Dec-25 16,400	702.00	-	-	-	19.08	-0.74	-	1
Dec-25 16,500	777.00	-	-	-	18.91	-0.78	-	10
Dec-25 16,600	856.00	-	-	-	18.74	-0.81	-	3
Dec-25 16,800	1,023.00	-	-	-	18.41	-0.87	-	1
Dec-25 16,900	1,111.00	-	-	-	18.24	-0.90	-	2
Dec-25 17,000	1,201.00	-	-	-	18.08	-0.92	-	2
Jan-26 13,300	50.00	-	-	-	29.22	-0.06	-	5
Jan-26 13,900	82.00	92.00	92.00	92.00	26.36	-0.10	3	3
Jan-26 14,000	89.00	-	-	-	25.89	-0.11	-	1
Jan-26 14,100	97.00	-	-	-	25.41	-0.12	-	1
Jan-26 14,400	125.00	141.00	141.00	141.00	23.99	-0.15	1	3
Jan-26 14,500	136.00	-	-	-	23.51	-0.17	-	2
Jan-26 15,000	211.00	-	-	-	21.14	-0.26	-	3
Jan-26 15,200	252.00	-	-	-	20.19	-0.30	-	2
Jan-26 15,250	264.00	-	-	-	19.95	-0.31	-	4
Jan-26 15,300	276.00	-	-	-	19.71	-0.33	-	11
Jan-26 15,400	302.00	-	-	-	19.24	-0.36	-	7
Jan-26 15,500	331.00	-	-	-	18.76	-0.39	-	5
Jan-26 15,550	347.00	340.00	340.00	340.00	18.53	-0.40	1	3
Jan-26 15,600	363.00	-	-	-	18.29	-0.42	-	6
Jan-26 15,800	437.00	-	-	-	17.38	-0.49	-	6
Jan-26 15,850	461.00	450.00	450.00	450.00	17.30	-0.51	1	1
Jan-26 15,900	487.00	-	-	-	17.23	-0.53	-	1
Jan-26 16,000	540.00	-	-	-	17.08	-0.56	-	1
Jan-26 16,100	597.00	-	-	-	16.92	-0.60	-	100
Jan-26 16,200	658.00	-	-	-	16.77	-0.64	-	3
Jan-26 16,300	723.00	-	-	-	16.62	-0.67	-	1
Jan-26 16,500	862.00	-	-	-	16.32	-0.74	-	1
Mar-26 8,000	5.00	-	-	-	46.12	-	-	4
Mar-26 9,900	18.00	-	-	-	38.88	-0.01	-	1
Mar-26 10,000	19.00	-	-	-	38.50	-0.01	-	6
Mar-26 10,200	22.00	-	-	-	37.73	-0.02	-	1
Mar-26 10,700	29.00	-	-	-	35.83	-0.02	-	2
Mar-26 11,200	39.00	-	-	-	33.92	-0.03	-	10
Mar-26 11,500	47.00	-	-	-	32.78	-0.04	-	5
Mar-26 11,600	49.00	-	-	-	32.40	-0.04	-	1
Mar-26 11,800	55.00	-	-	-	31.63	-0.04	-	2
Mar-26 12,000	62.00	-	-	-	30.87	-0.05	-	1
Mar-26 12,300	73.00	-	-	-	29.73	-0.06	-	1
Mar-26 12,500	82.00	-	-	-	28.97	-0.07	-	2
Mar-26 12,800	97.00	-	-	-	27.82	-0.08	-	1
Mar-26 12,900	103.00	-	-	-	27.44	-0.08	-	20
Mar-26 13,000	108.00	-	-	-	27.06	-0.09	-	4
Mar-26 13,200	121.00	-	-	-	26.30	-0.10	-	1
Mar-26 13,300	129.00	-	-	-	25.92	-0.11	-	1
Mar-26 13,400	136.00	-	-	-	25.54	-0.11	-	2
Mar-26 13,500	144.00	-	-	-	25.15	-0.12	-	3
Mar-26 13,700	161.00	-	-	-	24.39	-0.13	-	3
Mar-26 14,000	192.00	-	-	-	23.25	-0.16	-	4
Mar-26 14,100	203.00	-	-	-	22.87	-0.17	-	1
Mar-26 14,200	216.00	-	-	-	22.49	-0.18	-	3
Mar-26 14,300	229.00	-	-	-	22.10	-0.19	-	1
Mar-26 14,400	242.00	240.00	240.00	240.00	21.72	-0.20	3	-
Mar-26 14,500	257.00	-	-	-	21.34	-0.22	-	1
Mar-26 14,700	290.00	-	-	-	20.58	-0.25	-	13
Mar-26 14,800	308.00	-	-	-	20.20	-0.26	-	3
Mar-26 14,900	328.00	-	-	-	19.82	-0.28	-	5
Mar-26 15,000	348.00	-	-	-	19.44	-0.29	-	110
Mar-26 15,100	370.00	-	-	-	19.05	-0.31	-	1
Mar-26 15,200	394.00	400.00	400.00	393.00	18.67	-0.33	2	6
Mar-26 15,300	419.00	-	-	-	18.29	-0.35	-	107
Mar-26 15,400	447.00	-	-	-	17.91	-0.37	-	103
Mar-26 15,500	476.00	-	-	-	17.53	-0.40	-	104
Mar-26 15,600	507.00	-	-	-	17.15	-0.42	-	3
Mar-26 15,700	541.00	-	-	-	16.77	-0.44	-	1
Mar-26 15,800	577.00	-	-	-	16.39	-0.47	-	3
Mar-26 15,900	622.00	-	-	-	16.19	-0.50	-	2
Mar-26 16,000	672.00	670.00	670.00	670.00	16.06	-0.52	1	8
Mar-26 16,100	724.00	-	-	-	15.93	-0.55	-	2
Mar-26 16,500	963.00	-	-	-	15.42	-0.66	-	1
Mar-26 16,600	1,029.00	-	-	-	15.29	-0.69	-	15
Mar-26 17,000	1,319.00	-	-	-	14.77	-0.78	-	1
Jun-26 8,000	13.00	-	-	-	38.88	-0.01	-	300
Jun-26 9,500	34.00	-	-	-	34.32	-0.02	-	350
Jun-26 10,200	50.00	-	-	-	32.19	-0.03	-	1
Jun-26 10,900	72.00	-	-	-	30.06	-0.04	-	1
Jun-26 11,300	88.00	-	-	-	28.85	-0.05	-	32
Jun-26 11,400	92.00	-	-	-	28.54	-0.06	-	32
Jun-26 11,500	97.00	-	-	-	28.24	-0.06	-	32
Jun-26 11,600	102.00	-	-	-	27.93	-0.06	-	32
Jun-26 12,000	123.00	-	-	-	26.72	-0.08	-	2
Jun-26 12,100	129.00	-	-	-	26.41	-0.08	-	1
Jun-26 12,200	136.00	-	-	-	26.11	-0.09	-	1
Jun-26 12,300	142.00	-	-	-	25.80	-0.09	-	2
Jun-26 12,500	157.00	-	-	-	25.20	-0.10	-	1
Jun-26 12,600	164.00	-	-	-	24.89	-0.11	-	1
Jun-26 12,700	173.00	-	-	-	24.59	-0.11	-	1
Jun-26 13,000	199.00	-	-	-	23.67	-0.13	-	7
Jun-26 13,200	219.00	-	-	-	23.07	-0.14	-	1
Jun-26 13,400	241.00	-	-	-	22.46	-0.16	-	2
Jun-26 13,500	252.00	-	-	-	22.15	-0.17	-	6
Jun-26 13,800	291.00	298.00	298.00	298.00	21.24	-0.19	2	5
Jun-26 14,000	321.00	-	-	-	20.63	-0.21	-	1
Jun-26 14,200	353.00	348.00	348.00	348.00	20.02	-0.23	2	4
Jun-26 14,400	389.00	-	-	-	19.42	-0.26	-	2
Jun-26 14,500	409.00	433.00	433.00	433.00	19.11	-0.27	1	1
Jun-26 14,700	451.00	-	-	-	18.50	-0.30	-	1
Jun-26 15,000	523.00	-	-	-	17.59	-0.34	-	104
Jun-26 15,100	550.00	-	-	-	17.29	-0.36	-	2
Jun-26 15,200	578.00	-	-	-	16.98	-0.38	-	3
Jun-26 15,300	608.00	-	-	-	16.68	-0.40	-	2
Jun-26 15,400	639.00	-	-	-	16.37	-0.42	-	2
Jun-26 15,500	673.00	-	-	-	16.07	-0.44	-	2
Jun-26 15,600	708.00	-	-	-	15.77	-0.46	-	2
Jun-26 15,700	747.00	-	-	-	15.50	-0.48	-	2
Jun-26 15,800	792.00	-	-	-	15.33	-0.50	-	2
Jun-26 15,900	839.00	-	-	-	15.16	-0.52	-	3
Jun-26 16,100	940.00	-	-	-	14.81	-0.57	-	1
Jun-26 16,200	995.00	-	-	-	14.64	-0.59	-	2
Jun-26 17,400	1,819.00	-	-	-	12.57	-0.84	-	2
Sep-26 13,000	298.00	-	-	-	22.60	-0.16	-	1
Sep-26 13,100	311.00	-	-	-	22.34	-0.17	-	1
Sep-26 13,300	337.00	-	-	-	21.80	-0.18	-	1
Sep-26 14,000	447.00	410.00	410.00	410.00	19.91	-0.24	1	1
Sep-26 14,100	466.00	-	-	-	19.65	-0.25	-	1
Sep-26 14,900	647.00	-	-	-	17.49	-0.35	-	1
Sep-26 15,000	675.00	-	-	-	17.22	-0.36	-	2
Sep-26 15,400	798.00	-	-	-	16.15	-0.43	-	4
Sep-26 15,500	833.00	-	-	-	15.88	-0.44	-	4
Sep-26 15,600	869.00	-	-	-	15.61	-0.46	-	2
Sep-26 15,700	912.00	-	-	-	15.45	-0.48	-	2
Sep-26 15,800	958.00	-	-	-	15.30	-0.50	-	2
Sep-26 15,900	1,006.00	-	-	-	15.15	-0.52	-	3
Sep-26 16,000	1,055.00	-	-	-	15.00	-0.54	-	1
Sep-26 16,200	1,160.00	-	-	-	14.70	-0.57	-	2
Sep-26 16,400	1,272.00	-	-	-	14.40	-0.61	-	2
Sep-26 17,400	1,946.00	-	-	-	12.91	-0.79	-	3
Sep-26 19,400	3,733.00	-	-	-	9.92	-0.97	-	15
Dec-26 8,600	48.00	-	-	-	31.24	-0.02	-	1,250
Dec-26 10,900	144.00	-	-	-	25.72	-0.07	-	1
Dec-26 11,300	170.00	-	-	-	24.76	-0.08	-	1
Dec-26 12,500	277.00	-	-	-	21.88	-0.14	-	1
Dec-26 12,900	324.00	-	-	-	20.91	-0.16	-	1
Dec-26 14,000	498.00	-	-	-	18.27	-0.25	-	1
Dec-26 15,000	738.00	-	-	-	15.87	-0.38	-	1
Dec-26 15,600	942.00	-	-	-	14.48	-0.47	-	32
Dec-26 15,800	1,032.00	-	-	-	14.18	-0.51	-	1
Mar-27 13,800	522.00	-	-	-	18.05	-0.24	-	32
Sep-27 12,100	324.00	-	-	-	18.92	-0.14	-	32
Sep-27 12,200	338.00	-	-	-	18.77	-0.15	-	32
Sep-27 12,300	353.00	-	-	-	18.62	-0.15	-	32
Sep-27 12,400	368.00	-	-	-	18.47	-0.16	-	32
Sep-27 14,200	748.00	-	-	-	15.76	-0.31	-	32
Dec-27 12,700	473.00	-	-	-	17.68	-0.19	-	1
Dec-27 14,700	996.00	-	-	-	14.97	-0.38	-	1

STOCK OPTIONS

	Previous Close	174.10		21/11/25
	ACCIONA Close	169.10		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 175.00	-	-	-	-	27.94	-	1	-
Nov-25 185.00	-	-	-	-	27.52	-	5	-
Nov-25 190.00	-	-	-	-	27.31	-	5	-
Nov-25 200.00	-	-	-	-	26.90	-	5	-
Nov-25 210.00	-	-	-	-	26.49	-	218	-
Dec-25 135.00	34.32	-	-	-	31.61	1.00	-	2
Dec-25 140.00	29.37	-	-	-	30.71	0.99	-	3
Dec-25 145.00	24.48	-	-	-	29.81	0.97	-	3
Dec-25 150.00	19.70	-	-	-	28.92	0.94	-	1
Dec-25 155.00	15.13	-	-	-	28.02	0.88	-	1
Dec-25 160.00	10.98	-	-	-	27.12	0.78	-	3
Dec-25 175.00	2.54	-	-	-	25.25	0.33	-	1
Jan-26 185.00	1.54	-	-	-	23.43	0.19	-	6
Jan-26 190.00	0.86	-	-	-	23.24	0.12	-	5
Mar-26 125.00	45.35	-	-	-	31.37	0.97	-	4
Mar-26 135.00	36.01	-	-	-	29.73	0.93	-	1
Mar-26 150.00	23.04	-	-	-	27.27	0.81	-	2
Mar-26 160.00	15.56	-	-	-	25.64	0.69	-	3
Mar-26 180.00	5.38	-	-	-	23.66	0.37	-	2
Mar-26 195.00	1.88	-	-	-	22.98	0.17	-	5
Jun-26 130.00	42.34	-	-	-	29.56	0.91	-	4
Jun-26 135.00	38.03	-	-	-	28.90	0.88	-	1
Sep-26 185.00	8.06	-	-	-	23.72	0.38	-	1
Sep-26 210.00	2.70	3.75	3.75	3.75	22.93	0.17	2	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 145.00	-	-	-	-	34.90	-	3	-
Nov-25 155.00	-	-	-	-	32.41	-	1	-
Nov-25 160.00	-	-	-	-	31.17	-	2	-
Nov-25 175.00	5.90	4.00	4.00	4.00	28.67	-1.00	2	-
Nov-25 180.00	10.90	-	-	-	28.46	-1.00	1	-
Nov-25 185.00	15.90	-	-	-	28.25	-1.00	220	-
Dec-25 82.00	-	-	-	-	42.09	-	-	230
Dec-25 100.00	-	-	-	-	38.87	-	-	1
Dec-25 115.00	-	-	-	-	36.17	-	-	2
Dec-25 130.00	0.01	-	-	-	33.48	-	-	4
Dec-25 195.00	25.91	-	-	-	25.40	-0.99	-	10
Dec-25 200.00	30.90	-	-	-	25.19	-1.00	-	1
Mar-26 82.00	-	-	-	-	37.93	-	-	47
Mar-26 150.00	2.87	-	-	-	26.80	-0.19	-	2
Mar-26 160.00	5.32	-	-	-	25.17	-0.31	-	1
Mar-26 170.00	9.15	-	-	-	23.64	-0.48	-	2
Mar-26 185.00	18.70	-	-	-	22.96	-0.73	-	1
Jun-26 120.00	0.82	-	-	-	29.69	-0.05	-	1

	Previous Close	20.74		21/11/25
	ACCIONA ENERGIA Close	20.14		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 25.00	-	-	-	-	27.93	-	5	-
Nov-25 26.00	-	-	-	-	27.78	-	13	-
Dec-25 18.00	2.22	-	-	-	29.14	0.93	-	10
Dec-25 21.00	0.30	-	-	-	27.65	0.31	-	13
Dec-25 23.00	0.03	-	-	-	27.38	0.04	-	1
Dec-25 24.00	0.01	-	-	-	27.25	0.01	-	2
Dec-25 28.00	-	-	-	-	26.72	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.50	0.12	0.10	0.10	0.10	29.61	-0.14	1	1
Dec-25 20.00	0.56	-	-	-	28.64	-0.44	-	3
Dec-25 21.00	1.15	-	-	-	28.44	-0.68	-	1
Dec-25 23.00	2.87	-	-	-	28.17	-0.96	-	1
Jan-26 20.00	0.80	-	-	-	28.28	-0.44	-	1
Jan-26 21.00	1.37	-	-	-	28.08	-0.62	-	1
Sep-26 20.00	1.96	-	-	-	26.73	-0.46	-	3

	Previous Close	11.73		21/11/25
	ACERINOX Close	11.53		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	1.53	-	-	-	30.05	1.00	10	-
Nov-25 11.00	0.53	0.56	0.56	0.56	27.39	1.00	16	-
Nov-25 11.50	0.03	-	-	-	26.06	1.00	4	-
Nov-25 12.00	-	-	-	-	25.18	-	24	-
Nov-25 12.50	-	-	-	-	24.33	-	5	-
Dec-25 8.00	3.54	-	-	-	33.04	1.00	-	3
Dec-25 9.00	2.54	-	-	-	29.97	1.00	-	1
Dec-25 9.50	2.05	-	-	-	28.44	0.99	-	4
Dec-25 9.75	1.80	-	-	-	27.67	0.99	-	25
Dec-25 10.00	1.55	-	-	-	26.91	0.98	-	13
Dec-25 10.50	1.08	-	-	-	25.38	0.92	-	24
Dec-25 11.00	0.65	-	-	-	23.84	0.78	-	24
Dec-25 11.50	0.31	0.33	0.33	0.33	22.31	0.54	10	68
Dec-25 12.00	0.11	-	-	-	21.13	0.27	-	50
Dec-25 12.50	0.02	-	-	-	19.98	0.08	-	14
Dec-25 13.00	-	-	-	-	18.82	0.01	-	11
Dec-25 14.00	-	-	-	-	16.51	-	-	45
Jan-26 12.00	0.21	-	-	-	20.79	0.34	-	1
Mar-26 9.25	2.34	-	-	-	29.95	0.96	-	8
Mar-26 10.00	1.65	-	-	-	27.87	0.88	-	1
Mar-26 10.50	1.24	-	-	-	26.48	0.79	-	95
Mar-26 11.00	0.87	-	-	-	25.09	0.67	-	52
Mar-26 11.50	0.56	-	-	-	23.70	0.53	-	5
Mar-26 12.00	0.33	-	-	-	22.53	0.38	-	18
Mar-26 13.00	0.08	-	-	-	20.22	0.13	-	2
Jun-26 8.25	3.32	-	-	-	32.45	0.97	-	2
Jun-26 9.75	1.96	-	-	-	28.64	0.84	-	5
Jun-26 10.00	1.76	-	-	-	28.00	0.81	-	5
Jun-26 10.50	1.37	-	-	-	26.73	0.72	-	10
Jun-26 11.00	1.04	-	-	-	25.46	0.62	-	4
Jun-26 11.50	0.76	-	-	-	24.19	0.52	-	27
Jun-26 12.00	0.54	-	-	-	23.44	0.41	-	1
Jun-26 12.50	0.36	-	-	-	22.74	0.32	-	25
Sep-26 9.00	2.65	-	-	-	30.84	0.90	-	1
Sep-26 12.00	0.65	-	-	-	24.32	0.43	-	6
Dec-26 9.00	2.68	-	-	-	30.66	0.88	-	50
Dec-26 9.25	2.47	-	-	-	30.15	0.84	-	3
Dec-26 9.50	2.28	-	-	-	29.64	0.81	-	7
Dec-26 9.75	2.09	-	-	-	29.12	0.78	-	2
Dec-26 13.00	0.47	-	-	-	23.94	0.31	-	1
Mar-27 11.00	1.35	-	-	-	27.31	0.59	-	5
Jun-27 9.00	2.74	-	-	-	30.80	0.84	-	75
Dec-27 11.00	1.56	-	-	-	27.84	0.58	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.25	-	-	-	-	31.41	-	10	-
Nov-25 10.50	-	-	-	-	28.09	-	3	-
Nov-25 11.00	-	-	-	-	26.76	-	1	-
Nov-25 11.50	-	-	-	-	25.43	-	28	-
Nov-25 12.00	0.47	-	-	-	24.55	-1.00	1	-
Dec-25 8.00	-	-	-	-	33.17	-	-	1
Dec-25 8.50	-	-	-	-	31.64	-	-	27
Dec-25 9.00	-	-	-	-	30.10	-	-	54
Dec-25 9.25	-	-	-	-	29.34	-	-	3
Dec-25 9.50	-	-	-	-	28.57	-0.01	-	16
Dec-25 10.00	0.01	-	-	-	27.04	-0.03	-	17
Dec-25 10.50	0.03	-	-	-	25.51	-0.08	-	242
Dec-25 11.00	0.10	-	-	-	23.97	-0.22	-	41
Dec-25 11.50	0.27	-	-	-	22.44	-0.46	-	1
Dec-25 12.00	0.56	-	-	-	21.26	-0.74	-	2
Jan-26 10.50	0.10	-	-	-	25.06	-0.15	-	1
Mar-26 7.00	-	-	-	-	34.37	-0.01	-	150
Mar-26 7.25	0.01	-	-	-	33.68	-0.01	-	150
Mar-26 7.50	0.01	-	-	-	32.98	-0.01	-	150
Mar-26 7.75	0.01	-	-	-	32.29	-0.02	-	150
Mar-26 8.00	0.02	-	-	-	31.60	-0.02	-	1
Mar-26 8.50	0.04	-	-	-	30.21	-0.04	-	10
Mar-26 8.75	0.05	-	-	-	29.52	-0.06	-	1
Mar-26 9.00	0.07	-	-	-	28.82	-0.07	-	30
Mar-26 9.25	0.09	-	-	-	28.13	-0.10	-	24
Mar-26 9.75	0.15	-	-	-	26.74	-0.15	-	4
Mar-26 10.00	0.19	-	-	-	26.05	-0.19	-	33
Mar-26 11.00	0.47	-	-	-	23.27	-0.41	-	42
Mar-26 11.50	0.70	-	-	-	21.88	-0.55	-	512
Jun-26 8.50	0.09	-	-	-	27.92	-0.07	-	20
Jun-26 9.25	0.16	-	-	-	26.01	-0.13	-	20
Jun-26 9.50	0.20	-	-	-	25.37	-0.16	-	1
Jun-26 9.75	0.24	-	-	-	24.74	-0.19	-	4
Jun-26 10.00	0.29	-	-	-	24.10	-0.22	-	60
Jun-26 10.50	0.42	-	-	-	22.83	-0.31	-	2
Jun-26 12.50	1.44	-	-	-	18.84	-0.76	-	2
Sep-26 9.00	0.23	-	-	-	24.99	-0.16	-	23
Sep-26 10.50	0.60	-	-	-	21.43	-0.36	-	7
Sep-26 13.00	2.10	-	-	-	17.38	-0.84	-	11
Dec-26 10.00	0.56	-	-	-	23.46	-0.30	-	10
Dec-26 11.00	0.93	-	-	-	21.41	-0.45	-	1
Mar-27 8.00	0.22	-	-	-	25.74	-0.12	-	2
Jun-27 8.75	0.36	-	-	-	22.80	-0.19	-	1
Jun-27 10.00	0.70	-	-	-	20.74	-0.33	-	243

	Previous Close	78.30		21/11/25
	ACS Close	72.30		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 70.00	2.30	-	-	-	35.68	1.00	1	-
Nov-25 72.00	0.30	-	-	-	34.31	1.00	51	-
Nov-25 74.00	-	-	-	-	33.87	-	51	-
Nov-25 76.00	-	-	-	-	33.58	-	129	-
Nov-25 78.00	-	-	-	-	33.30	-	123	-
Nov-25 80.00	-	-	-	-	33.01	-	75	-
Nov-25 82.00	-	-	-	-	32.72	-	31	-
Dec-25 50.00	22.38	-	-	-	37.32	1.00	-	3
Dec-25 52.00	20.38	-	-	-	36.33	1.00	-	1
Dec-25 54.00	18.38	-	-	-	35.35	1.00	-	4
Dec-25 56.00	16.39	-	-	-	34.36	1.00	-	4
Dec-25 60.00	12.43	-	-	-	32.39	0.98	-	35
Dec-25 62.00	10.48	-	-	-	31.40	0.97	-	5
Dec-25 64.00	8.58	-	-	-	30.41	0.93	-	58
Dec-25 66.00	6.76	-	-	-	29.43	0.88	-	50
Dec-25 68.00	5.08	-	-	-	28.44	0.80	-	50
Dec-25 70.00	3.59	-	-	-	27.45	0.68	-	75
Dec-25 72.00	2.34	-	-	-	26.47	0.55	-	49
Dec-25 74.00	1.42	-	-	-	26.12	0.40	-	36
Dec-25 76.00	0.81	1.45	1.45	1.45	25.89	0.26	1	211
Dec-25 78.00	0.42	-	-	-	25.66	0.16	-	1
Dec-25 80.00	0.19	-	-	-	25.43	0.08	-	2
Dec-25 82.00	0.08	-	-	-	25.20	0.04	-	1
Dec-25 84.00	0.03	-	-	-	24.97	0.02	-	1
Jan-26 50.00	22.46	-	-	-	35.55	1.00	-	1
Jan-26 74.00	2.13	-	-	-	24.45	0.44	-	50
Jan-26 78.00	0.90	1.78	1.78	1.78	23.97	0.23	2	3
Jan-26 80.00	0.54	-	-	-	23.73	0.16	-	25
Jan-26 82.00	0.30	-	-	-	23.49	0.10	-	50
Jan-26 88.00	0.04	-	-	-	22.77	0.02	-	50
Mar-26 48.00	24.49	-	-	-	35.56	0.99	-	27
Mar-26 49.00	23.51	-	-	-	35.17	0.99	-	25
Mar-26 50.00	22.53	-	-	-	34.77	0.98	-	10
Mar-26 52.00	20.58	-	-	-	33.98	0.97	-	50
Mar-26 54.00	18.67	-	-	-	33.19	0.96	-	27
Mar-26 56.00	16.79	-	-	-	32.39	0.94	-	52
Mar-26 58.00	14.94	-	-	-	31.60	0.92	-	25
Mar-26 60.00	13.17	-	-	-	30.81	0.88	-	52
Mar-26 62.00	11.44	-	-	-	30.01	0.85	-	51
Mar-26 64.00	9.84	-	-	-	29.22	0.80	-	50
Mar-26 66.00	8.30	-	-	-	28.43	0.75	-	45
Mar-26 68.00	6.88	-	-	-	27.63	0.68	-	50
Mar-26 70.00	5.60	6.19	6.19	6.19	26.84	0.62	1	29
Mar-26 72.00	4.41	-	-	-	26.05	0.54	-	50
Mar-26 78.00	2.04	-	-	-	25.30	0.32	-	2
Mar-26 82.00	1.13	1.20	1.20	1.20	24.86	0.21	5	5
Jun-26 46.00	26.61	-	-	-	34.53	0.97	-	50
Jun-26 47.00	25.66	-	-	-	34.19	0.97	-	25
Jun-26 48.00	24.72	-	-	-	33.86	0.96	-	25
Jun-26 50.00	22.83	-	-	-	33.19	0.95	-	1
Jun-26 52.00	21.02	-	-	-	32.51	0.93	-	1
Jun-26 54.00	19.21	-	-	-	31.84	0.91	-	25
Jun-26 56.00	17.48	-	-	-	31.17	0.89	-	2
Jun-26 58.00	15.78	-	-	-	30.49	0.86	-	26
Jun-26 64.00	11.06	-	-	-	28.47	0.76	-	25
Jun-26 68.00	8.29	-	-	-	27.13	0.66	-	51
Jun-26 70.00	7.08	-	-	-	26.45	0.61	-	50
Jun-26 72.00	5.90	-	-	-	25.78	0.56	-	8
Jun-26 80.00	2.77	-	-	-	24.93	0.34	-	1
Sep-26 56.00	17.77	-	-	-	30.91	0.87	-	25
Sep-26 58.00	16.14	-	-	-	30.32	0.84	-	1
Sep-26 60.00	14.54	-	-	-	29.72	0.81	-	25
Sep-26 66.00	10.23	-	-	-	27.92	0.70	-	25
Sep-26 80.00	3.47	4.00	4.45	4.00	25.25	0.36	2	2
Sep-26 94.00	0.86	-	-	-	23.83	0.12	-	1
Dec-26 68.00	9.56	-	-	-	26.64	0.64	-	25
Dec-26 70.00	8.33	-	-	-	26.06	0.60	-	21
Mar-27 56.00	18.41	-	-	-	29.74	0.84	-	25
Jun-27 54.00	20.40	-	-	-	29.99	0.85	-	1
Dec-27 70.00	10.29	-	-	-	25.21	0.60	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 56.00	-	-	-	-	44.04	-	1	-
Nov-25 58.00	-	-	-	-	42.68	-	2	-
Nov-25 60.00	-	-	-	-	41.31	-	25	-
Nov-25 62.00	-	-	-	-	39.95	-	4	-
Nov-25 64.00	-	-	-	-	38.58	-	2	-
Nov-25 66.00	-	-	-	-	37.22	-	4	-
Nov-25 70.00	-	-	-	-	34.49	-	275	-
Nov-25 72.00	-	0.01	0.01	0.01	33.12	-	25	-
Nov-25 78.00	5.70	-	-	-	32.11	-1.00	25	-
Dec-25 25.00	-	-	-	-	49.38	-	-	20
Dec-25 28.00	-	-	-	-	47.90	-	-	25
Dec-25 29.00	-	-	-	-	47.41	-	-	25
Dec-25 30.00	-	-	-	-	46.92	-	-	25
Dec-25 31.00	-	-	-	-	46.42	-	-	26
Dec-25 32.00	-	-	-	-	45.93	-	-	27
Dec-25 33.00	-	-	-	-	45.44	-	-	25
Dec-25 34.00	-	-	-	-	44.94	-	-	25
Dec-25 35.00	-	-	-	-	44.45	-	-	25
Dec-25 36.00	-	-	-	-	43.96	-	-	25
Dec-25 37.00	-	-	-	-	43.46	-	-	25
Dec-25 38.00	-	-	-	-	42.97	-	-	27
Dec-25 41.00	-	-	-	-	41.49	-	-	60
Dec-25 42.00	-	-	-	-	41.00	-	-	50
Dec-25 43.00	-	-	-	-	40.50	-	-	50
Dec-25 44.00	-	-	-	-	40.01	-	-	26
Dec-25 46.00	-	-	-	-	39.02	-	-	29
Dec-25 47.00	-	-	-	-	38.53	-	-	200
Dec-25 48.00	-	-	-	-	38.04	-	-	56
Dec-25 49.00	-	-	-	-	37.54	-	-	25
Dec-25 50.00	-	-	-	-	37.05	-	-	15
Dec-25 54.00	-	-	-	-	35.08	-	-	9
Dec-25 56.00	0.01	-	-	-	34.09	-	-	4
Dec-25 58.00	0.02	-	-	-	33.10	-0.01	-	55
Dec-25 60.00	0.04	-	-	-	32.12	-0.02	-	26
Dec-25 62.00	0.08	-	-	-	31.13	-0.03	-	35
Dec-25 64.00	0.18	-	-	-	30.14	-0.06	-	3
Dec-25 66.00	0.35	0.40	0.40	0.40	29.16	-0.12	50	50
Dec-25 68.00	0.67	-	-	-	28.17	-0.20	-	1
Dec-25 72.00	1.91	1.73	1.73	1.73	26.20	-0.46	50	50
Dec-25 74.00	3.00	-	-	-	25.85	-0.61	-	1
Dec-25 78.00	6.01	-	-	-	25.39	-0.85	-	1
Dec-25 80.00	7.81	-	-	-	25.16	-0.93	-	1
Jan-26 74.00	3.61	-	-	-	24.24	-0.57	-	25
Jan-26 76.00	4.90	4.20	4.20	4.20	24.00	-0.68	1	-
Mar-26 28.00	-	-	-	-	42.25	-	-	25
Mar-26 29.00	-	-	-	-	41.86	-	-	25
Mar-26 31.00	-	-	-	-	41.07	-	-	25
Mar-26 32.00	-	-	-	-	40.67	-	-	25
Mar-26 33.00	-	-	-	-	40.27	-	-	25
Mar-26 34.00	-	-	-	-	39.88	-	-	25
Mar-26 39.00	0.01	-	-	-	37.89	-	-	60
Mar-26 44.00	0.03	-	-	-	35.91	-0.01	-	38
Mar-26 45.00	0.04	-	-	-	35.51	-0.01	-	25
Mar-26 46.00	0.05	-	-	-	35.12	-0.01	-	50
Mar-26 47.00	0.06	-	-	-	34.72	-0.01	-	3
Mar-26 48.00	0.08	-	-	-	34.32	-0.01	-	25
Mar-26 49.00	0.10	-	-	-	33.93	-0.02	-	27
Mar-26 54.00	0.28	-	-	-	31.95	-0.05	-	1
Mar-26 56.00	0.39	-	-	-	31.15	-0.06	-	29
Mar-26 58.00	0.56	-	-	-	30.36	-0.09	-	5
Mar-26 60.00	0.78	-	-	-	29.57	-0.12	-	100
Mar-26 62.00	1.05	-	-	-	28.77	-0.16	-	5
Mar-26 66.00	1.87	-	-	-	27.19	-0.26	-	27
Mar-26 68.00	2.45	2.50	2.50	2.50	26.39	-0.32	1	25
Mar-26 70.00	3.16	2.90	2.90	2.15	25.60	-0.39	2	52
Mar-26 74.00	5.05	-	-	-	24.50	-0.55	-	3
Jun-26 30.00	-	-	-	-	38.61	-	-	25
Jun-26 31.00	0.01	-	-	-	38.27	-	-	25
Jun-26 34.00	0.02	-	-	-	37.26	-	-	10
Jun-26 41.00	0.08	-	-	-	34.90	-0.01	-	25
Jun-26 42.00	0.10	-	-	-	34.57	-0.01	-	25
Jun-26 43.00	0.11	-	-	-	34.23	-0.02	-	25
Jun-26 44.00	0.14	-	-	-	33.89	-0.02	-	25
Jun-26 45.00	0.17	-	-	-	33.56	-0.02	-	26
Jun-26 49.00	0.34	-	-	-	32.21	-0.04	-	50
Jun-26 50.00	0.39	-	-	-	31.88	-0.05	-	51
Jun-26 52.00	0.53	-	-	-	31.20	-0.06	-	50
Jun-26 54.00	0.70	-	-	-	30.53	-0.08	-	50
Jun-26 56.00	0.91	-	-	-	29.86	-0.11	-	51
Jun-26 60.00	1.49	-	-	-	28.51	-0.16	-	50
Jun-26 62.00	1.90	-	-	-	27.84	-0.20	-	25
Jun-26 66.00	2.91	-	-	-	26.49	-0.29	-	25
Jun-26 72.00	5.08	-	-	-	24.47	-0.45	-	6
Sep-26 50.00	0.85	-	-	-	31.07	-0.08	-	25
Sep-26 52.00	1.08	-	-	-	30.47	-0.10	-	50
Sep-26 54.00	1.36	-	-	-	29.87	-0.13	-	50
Sep-26 56.00	1.66	-	-	-	29.27	-0.15	-	50
Sep-26 62.00	3.02	-	-	-	27.48	-0.25	-	3
Sep-26 66.00	4.24	-	-	-	26.28	-0.33	-	25
Sep-26 68.00	5.02	-	-	-	25.68	-0.38	-	25
Sep-26 70.00	5.79	-	-	-	25.08	-0.43	-	25
Sep-26 72.00	6.77	-	-	-	24.48	-0.48	-	1
Sep-26 76.00	9.07	-	-	-	24.01	-0.58	-	37
Sep-26 78.00	10.37	-	-	-	23.81	-0.63	-	49
Sep-26 80.00	11.75	-	-	-	23.61	-0.68	-	25
Sep-26 84.00	14.73	-	-	-	23.20	-0.76	-	25
Sep-26 90.00	19.75	-	-	-	22.59	-0.86	-	25
Dec-26 23.00	0.01	-	-	-	37.77	-	-	201
Dec-26 24.00	0.01	-	-	-	37.48	-	-	25
Dec-26 25.00	0.01	-	-	-	37.19	-	-	25
Dec-26 27.00	0.02	-	-	-	36.61	-	-	25
Dec-26 28.00	0.03	-	-	-	36.32	-	-	75
Dec-26 29.00	0.04	-	-	-	36.03	-	-	75
Dec-26 30.00	0.05	-	-	-	35.74	-0.01	-	17
Dec-26 33.00	0.10	-	-	-	34.86	-0.01	-	6
Dec-26 34.00	0.11	-	-	-	34.57	-0.01	-	25
Dec-26 35.00	0.14	-	-	-	34.28	-0.01	-	200
Dec-26 46.00	0.71	-	-	-	31.09	-0.06	-	25
Dec-26 50.00	1.11	-	-	-	29.93	-0.10	-	1
Dec-26 54.00	1.67	-	-	-	28.77	-0.14	-	25
Dec-26 58.00	2.46	-	-	-	27.60	-0.19	-	25
Dec-26 60.00	2.89	-	-	-	27.02	-0.22	-	55
Jun-27 22.00	0.02	-	-	-	36.10	-	-	360
Jun-27 24.00	0.04	-	-	-	35.55	-	-	85
Jun-27 28.00	0.10	-	-	-	34.44	-0.01	-	2
Jun-27 33.00	0.23	-	-	-	33.06	-0.02	-	2
Dec-27 50.00	2.33	-	-	-	27.17	-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	-	-	-	-	34.49	-	25	-
Jun-26 76.00	7.21	-	-	-	24.01	-0.56	-	25
Jun-26 78.00	8.47	-	-	-	23.82	-0.61	-	25

	Previous Close	22.65		21/11/25
	AENA Close	23.12		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 23.00	0.12	-	-	-	19.23	1.00	1	-
Nov-25 24.00	-	-	-	-	18.77	-	20	-
Nov-25 25.00	-	-	-	-	18.40	-	4	-
Dec-25 21.00	2.19	-	-	-	22.83	0.94	-	10
Dec-25 22.00	1.30	-	-	-	21.51	0.81	-	10
Dec-25 23.00	0.60	-	-	-	20.18	0.56	-	55
Dec-25 24.00	0.20	0.22	0.22	0.22	19.72	0.27	2	4
Dec-25 25.00	0.04	-	-	-	19.37	0.08	-	6
Jan-26 21.00	2.31	-	-	-	22.59	0.88	-	1
Jan-26 23.00	0.82	-	-	-	19.94	0.56	-	5
Jan-26 24.00	0.39	-	-	-	19.48	0.34	-	2
Mar-26 22.00	1.88	-	-	-	21.94	0.69	-	9
Mar-26 23.00	1.23	-	-	-	20.69	0.56	-	7
Mar-26 26.00	0.22	-	-	-	19.13	0.17	-	70
Jun-26 23.00	1.40	-	-	-	20.90	0.56	-	10
Jun-26 24.00	0.92	-	-	-	20.32	0.44	-	20
Jun-26 25.00	0.57	-	-	-	19.79	0.31	-	12
Sep-26 23.00	1.63	-	-	-	21.71	0.55	-	5
Sep-26 25.00	0.83	-	-	-	20.84	0.34	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 21.00	-	-	-	-	21.84	-	360	-
Nov-25 22.00	-	-	-	-	20.77	-	5	-
Nov-25 23.00	-	-	-	-	19.71	-	8	-
Dec-25 15.50	-	-	-	-	31.19	-	-	50
Dec-25 20.00	0.01	-	-	-	25.22	-0.02	-	50
Dec-25 21.00	0.05	-	-	-	23.89	-0.07	-	358
Dec-25 22.00	0.17	-	-	-	22.57	-0.20	-	19
Dec-25 23.00	0.47	-	-	-	21.24	-0.45	-	20
Dec-25 24.00	1.07	-	-	-	20.78	-0.73	-	5
Jan-26 21.00	0.15	-	-	-	23.27	-0.13	-	1
Jan-26 23.00	0.66	-	-	-	20.62	-0.45	-	1
Mar-26 19.00	0.12	-	-	-	25.58	-0.07	-	1
Mar-26 20.00	0.22	-	-	-	24.32	-0.13	-	251
Mar-26 21.00	0.37	-	-	-	23.07	-0.20	-	501
Mar-26 28.00	4.88	-	-	-	18.02	-1.00	-	16
Jun-26 19.00	0.32	-	-	-	22.24	-0.15	-	1
Jun-26 19.50	0.42	-	-	-	21.79	-0.19	-	6
Jun-26 20.00	0.52	-	-	-	21.33	-0.23	-	6
Jun-26 21.00	0.79	-	-	-	20.43	-0.33	-	1
Jun-26 22.00	1.17	-	-	-	19.52	-0.44	-	10
Jun-26 23.00	1.67	-	-	-	18.61	-0.57	-	20
Sep-26 18.50	0.38	-	-	-	22.19	-0.15	-	2
Sep-26 19.00	0.48	-	-	-	21.84	-0.18	-	1
Sep-26 20.00	0.71	-	-	-	21.15	-0.25	-	4
Sep-26 21.00	1.01	1.14	1.14	1.14	20.46	-0.34	1	7
Sep-26 23.00	1.91	-	-	-	19.07	-0.54	-	6

	Previous Close	12.52		21/11/25
	ALMIRALL Close	12.48		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.50	-	-	-	21.77	0.98	-	55
Dec-25 12.50	0.30	-	-	-	21.56	0.51	-	13
Dec-25 13.00	0.12	-	-	-	21.31	0.26	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	-	-	-	-	23.24	-	-	45

	Previous Close	60.10		21/11/25
	AMADEUS Close	61.84		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 66.00	-	-	-	-	29.03	-	25	-
Nov-25 68.00	-	-	-	-	28.29	-	5	-
Nov-25 70.00	-	-	-	-	27.56	-	29	-
Nov-25 72.00	-	-	-	-	26.83	-	4	-
Nov-25 74.00	-	-	-	-	26.09	-	648	-
Nov-25 76.00	-	-	-	-	25.36	-	520	-
Nov-25 78.00	-	-	-	-	24.63	-	10	-
Dec-25 60.00	2.92	-	-	-	26.35	0.68	-	25
Dec-25 62.00	1.65	1.57	1.58	1.57	24.45	0.51	57	57
Dec-25 64.00	0.84	-	-	-	23.87	0.32	-	35
Dec-25 66.00	0.36	-	-	-	23.29	0.17	-	25
Dec-25 68.00	0.13	-	-	-	22.71	0.07	-	65
Dec-25 70.00	0.03	-	-	-	22.12	0.02	-	268
Dec-25 72.00	0.01	-	-	-	21.54	0.01	-	418
Dec-25 74.00	-	-	-	-	20.96	-	-	690
Dec-25 76.00	-	-	-	-	20.38	-	-	56
Dec-25 78.00	-	-	-	-	19.80	-	-	50
Dec-25 80.00	-	-	-	-	19.21	-	-	58
Dec-25 82.00	-	-	-	-	18.63	-	-	180
Dec-25 84.00	-	-	-	-	18.05	-	-	86
Dec-25 86.00	-	-	-	-	17.47	-	-	80
Dec-25 88.00	-	-	-	-	16.89	-	-	75
Jan-26 66.00	0.69	0.39	0.39	0.39	21.36	0.24	25	25
Jan-26 70.00	0.13	-	-	-	20.22	0.06	-	144
Jan-26 72.00	0.05	-	-	-	19.65	0.03	-	675
Jan-26 74.00	0.01	-	-	-	19.08	0.01	-	496
Mar-26 49.00	13.36	-	-	-	33.26	0.92	-	50
Mar-26 50.00	12.45	-	-	-	32.52	0.91	-	100
Mar-26 64.00	2.30	1.83	1.83	1.83	23.13	0.42	25	25
Mar-26 66.00	1.57	1.54	1.54	1.54	22.59	0.32	25	25
Mar-26 70.00	0.65	0.44	0.44	0.44	21.51	0.17	25	25
Mar-26 72.00	0.38	-	-	-	20.97	0.11	-	8
Mar-26 74.00	0.21	-	-	-	20.43	0.07	-	25
Mar-26 80.00	0.02	-	-	-	18.82	0.01	-	25
Mar-26 82.00	0.01	-	-	-	18.28	-	-	3
Mar-26 84.00	-	-	-	-	17.74	-	-	64
Mar-26 86.00	-	-	-	-	17.20	-	-	50
Mar-26 88.00	-	-	-	-	16.66	-	-	25
Jun-26 74.00	0.78	0.55	0.55	0.55	21.58	0.16	25	25
Jun-26 76.00	0.55	-	-	-	21.19	0.12	-	25
Jun-26 80.00	0.22	-	-	-	20.39	0.06	-	8
Jun-26 82.00	0.14	-	-	-	19.99	0.04	-	50
Jun-26 84.00	0.08	-	-	-	19.59	0.02	-	1
Jun-26 86.00	0.04	-	-	-	19.19	0.01	-	1
Jun-26 88.00	0.02	-	-	-	18.79	0.01	-	25
Jun-26 90.00	0.01	-	-	-	18.39	-	-	25
Sep-26 72.00	1.68	1.56	1.56	1.56	22.56	0.25	25	25
Sep-26 74.00	1.31	-	-	-	22.17	0.21	-	25
Sep-26 84.00	0.24	-	-	-	20.23	0.05	-	20
Dec-26 58.00	8.48	-	-	-	26.90	0.64	-	25
Dec-26 64.00	5.21	-	-	-	24.85	0.49	-	25
Dec-26 66.00	4.39	-	-	-	24.44	0.44	-	50
Dec-26 72.00	2.45	-	-	-	23.21	0.30	-	25
Jun-27 52.00	13.42	-	-	-	28.64	0.75	-	25
Jun-27 58.00	9.57	-	-	-	26.54	0.64	-	25
Jun-27 62.00	7.35	-	-	-	25.16	0.55	-	50
Jun-27 66.00	5.56	-	-	-	24.36	0.47	-	25
Jun-27 68.00	4.82	-	-	-	23.96	0.43	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	-	-	-	-	52.75	-	14	-
Nov-25 52.00	-	-	-	-	45.98	-	1	-
Nov-25 60.00	-	-	-	-	35.16	-	4	-
Nov-25 62.00	0.16	0.76	0.76	0.76	32.61	-1.00	2	-
Nov-25 64.00	2.16	-	-	-	31.88	-1.00	2	-
Nov-25 66.00	4.16	-	-	-	31.15	-1.00	32	-
Dec-25 39.00	-	-	-	-	47.89	-	-	25
Dec-25 40.00	-	-	-	-	46.88	-	-	25
Dec-25 44.00	-	-	-	-	42.85	-	-	25
Dec-25 45.00	0.01	-	-	-	41.84	-	-	27
Dec-25 46.00	0.01	-	-	-	40.84	-	-	25
Dec-25 47.00	0.01	-	-	-	39.83	-0.01	-	25
Dec-25 48.00	0.02	-	-	-	38.82	-0.01	-	50
Dec-25 49.00	0.03	-	-	-	37.81	-0.01	-	25
Dec-25 50.00	0.04	-	-	-	36.80	-0.02	-	501
Dec-25 52.00	0.08	0.19	0.19	0.19	34.79	-0.03	3	28
Dec-25 56.00	0.29	-	-	-	30.76	-0.11	-	28
Dec-25 58.00	0.56	-	-	-	28.74	-0.19	-	63
Dec-25 60.00	1.02	-	-	-	26.72	-0.32	-	185
Dec-25 62.00	1.75	1.74	1.75	1.74	24.82	-0.49	57	120
Dec-25 64.00	2.94	-	-	-	24.24	-0.68	-	247
Dec-25 66.00	4.46	4.59	4.59	4.59	23.66	-0.83	1	134
Dec-25 68.00	6.23	-	-	-	23.08	-0.93	-	52
Dec-25 70.00	8.16	-	-	-	22.49	-0.99	-	26
Dec-25 72.00	10.16	-	-	-	21.91	-1.00	-	2
Dec-25 74.00	12.16	-	-	-	21.33	-1.00	-	25
Jan-26 52.00	0.26	-	-	-	30.65	-0.07	-	25
Jan-26 54.00	0.40	-	-	-	28.67	-0.11	-	26
Jan-26 58.00	0.97	-	-	-	24.70	-0.26	-	26
Jan-26 60.00	1.50	-	-	-	22.71	-0.37	-	25
Jan-26 62.00	2.29	-	-	-	20.84	-0.52	-	1
Jan-26 64.00	3.49	-	-	-	20.27	-0.68	-	1
Jan-26 66.00	4.99	-	-	-	19.70	-0.81	-	50
Jan-26 68.00	6.70	-	-	-	19.13	-0.90	-	25
Jan-26 76.00	14.47	-	-	-	16.84	-1.00	-	50
Jan-26 78.00	16.46	-	-	-	16.27	-1.00	-	50
Mar-26 43.00	0.17	-	-	-	35.97	-0.03	-	6
Mar-26 44.00	0.20	-	-	-	35.23	-0.04	-	1
Mar-26 46.00	0.29	-	-	-	33.74	-0.05	-	25
Mar-26 50.00	0.55	-	-	-	30.77	-0.10	-	101
Mar-26 60.00	2.50	3.00	3.00	3.00	23.33	-0.40	5	-
Mar-26 68.00	7.21	-	-	-	20.30	-0.80	-	1
Mar-26 70.00	8.88	-	-	-	19.76	-0.87	-	4
Mar-26 72.00	10.67	-	-	-	19.22	-0.93	-	5
Mar-26 78.00	16.47	-	-	-	17.60	-0.99	-	25
Mar-26 80.00	18.45	-	-	-	17.07	-1.00	-	25
Jun-26 39.00	0.25	-	-	-	35.96	-0.03	-	10
Jun-26 50.00	1.09	-	-	-	29.08	-0.14	-	78
Jun-26 52.00	1.38	-	-	-	27.83	-0.18	-	77
Jun-26 54.00	1.73	-	-	-	26.58	-0.22	-	25
Jun-26 56.00	2.17	-	-	-	25.33	-0.27	-	75
Jun-26 58.00	2.67	-	-	-	24.08	-0.33	-	50
Jun-26 60.00	3.34	-	-	-	22.83	-0.40	-	100
Jun-26 62.00	4.12	-	-	-	21.65	-0.48	-	49
Jun-26 64.00	5.18	-	-	-	21.25	-0.56	-	28
Jun-26 70.00	9.34	-	-	-	20.05	-0.79	-	2
Jun-26 74.00	12.77	-	-	-	19.25	-0.90	-	6
Jun-26 80.00	18.47	-	-	-	18.06	-0.99	-	25
Sep-26 52.00	1.98	-	-	-	26.39	-0.21	-	2
Sep-26 64.00	6.25	-	-	-	21.09	-0.56	-	25
Sep-26 66.00	7.50	-	-	-	20.70	-0.62	-	26
Sep-26 68.00	8.84	-	-	-	20.31	-0.69	-	25
Sep-26 70.00	10.29	-	-	-	19.93	-0.75	-	25
Sep-26 74.00	13.51	-	-	-	19.15	-0.85	-	5
Dec-26 50.00	2.07	-	-	-	27.14	-0.19	-	1
Dec-26 52.00	2.47	2.84	2.84	2.84	26.30	-0.23	11	6
Dec-26 54.00	3.01	-	-	-	25.46	-0.27	-	1
Dec-26 62.00	5.87	-	-	-	22.13	-0.48	-	2
Dec-26 68.00	9.38	-	-	-	20.90	-0.66	-	1
Mar-27 54.00	3.43	-	-	-	24.57	-0.28	-	1
Jun-27 44.00	1.54	-	-	-	27.65	-0.13	-	2
Dec-27 50.00	3.45	3.09	3.09	3.09	24.70	-0.23	4	4

	Previous Close	34.98		21/11/25
	ARCELORMITTAL Close	34.03		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	10.03	10.20	10.20	10.20	51.97	1.00	4	-
Nov-25 36.00	-	-	-	-	41.72	-	20	-
Dec-25 29.00	5.23	-	-	-	42.85	0.92	-	7
Dec-25 31.00	3.51	-	-	-	41.56	0.81	-	3
Dec-25 32.00	2.76	-	-	-	40.91	0.73	-	50
Dec-25 34.00	1.53	-	-	-	39.62	0.53	-	15
Dec-25 35.00	1.09	0.90	0.90	0.90	39.24	0.42	1	2
Dec-25 36.00	0.74	-	-	-	38.87	0.33	-	2
Jan-26 33.00	2.50	-	-	-	35.71	0.62	-	1
Jan-26 35.00	1.49	-	-	-	34.75	0.45	-	1
Jan-26 38.00	0.57	-	-	-	33.81	0.23	-	1
Mar-26 27.00	7.77	-	-	-	40.44	0.87	-	6
Mar-26 39.00	1.10	-	-	-	34.29	0.29	-	5
Mar-26 40.00	0.85	-	-	-	33.80	0.24	-	1
Jun-26 24.00	10.76	-	-	-	40.93	0.91	-	1
Jun-26 26.00	9.10	-	-	-	40.05	0.86	-	11
Jun-26 29.00	6.86	-	-	-	38.73	0.77	-	6
Jun-26 30.00	6.20	-	-	-	38.29	0.73	-	3
Sep-26 21.00	13.63	-	-	-	41.30	0.93	-	3
Sep-26 25.00	10.31	-	-	-	39.85	0.86	-	1
Sep-26 27.00	8.85	-	-	-	39.13	0.80	-	1
Dec-29 30.00	10.70	-	-	-	33.76	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	-	-	-	-	47.32	-	4	-
Nov-25 27.00	-	-	-	-	46.62	-	6	-
Nov-25 28.00	-	-	-	-	45.91	-	1	-
Nov-25 30.00	-	-	-	-	44.50	-	11	-
Nov-25 31.00	-	-	-	-	43.80	-	1	-
Nov-25 32.00	-	-	-	-	43.09	-	3	-
Nov-25 33.00	-	-	-	-	42.39	-	1	-
Nov-25 35.00	0.97	-	-	-	40.09	-1.00	1	-
Dec-25 15.50	-	-	-	-	48.83	-	-	4
Dec-25 20.00	-	-	-	-	45.92	-	-	1
Dec-25 21.00	-	-	-	-	45.27	-	-	3
Dec-25 22.00	-	-	-	-	44.63	-	-	1
Dec-25 23.00	-	-	-	-	43.98	-	-	14
Dec-25 26.00	0.01	-	-	-	42.04	-0.01	-	98
Dec-25 29.00	0.11	-	-	-	40.10	-0.07	-	2
Dec-25 30.00	0.21	-	-	-	39.46	-0.11	-	10
Dec-25 31.00	0.36	0.40	0.40	0.40	38.81	-0.17	2	3
Dec-25 32.00	0.60	-	-	-	38.16	-0.26	-	3
Dec-25 33.00	0.92	-	-	-	37.52	-0.36	-	2
Mar-26 23.00	0.12	-	-	-	41.13	-0.03	-	8
Mar-26 24.00	0.18	-	-	-	40.61	-0.05	-	3
Mar-26 25.00	0.26	-	-	-	40.08	-0.07	-	2
Mar-26 28.00	0.67	-	-	-	38.49	-0.15	-	8
Mar-26 29.00	0.89	-	-	-	37.96	-0.19	-	5
Jun-26 22.00	0.28	-	-	-	40.53	-0.06	-	5
Sep-26 24.00	0.83	-	-	-	38.96	-0.12	-	1

	Previous Close	5.32		21/11/25
	ATRESMEDIA Close	5.35		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.35	-	-	-	21.87	1.00	-	1
Dec-25 5.50	0.06	-	-	-	21.05	0.32	-	4
Mar-26 5.75	0.07	-	-	-	19.90	0.21	-	2
Jun-26 3.00	2.35	-	-	-	22.32	1.00	-	1
Jun-26 6.25	0.05	-	-	-	20.97	0.13	-	10
Sep-26 5.50	0.26	-	-	-	22.79	0.42	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	-	-	-	-	17.96	-	10	-
Nov-25 5.00	-	-	-	-	17.43	-	20	-
Nov-25 5.25	-	-	-	-	16.76	-	1	-
Dec-25 4.90	0.02	-	-	-	17.89	-0.13	-	2
Dec-25 5.00	0.04	-	-	-	17.86	-0.23	-	10
Dec-25 5.25	0.14	-	-	-	17.78	-0.60	-	1
Dec-25 5.50	0.34	-	-	-	17.66	-0.89	-	8
Dec-25 6.25	1.07	-	-	-	17.19	-1.00	-	20
Mar-26 5.75	0.60	-	-	-	16.75	-0.87	-	1
Jun-26 4.70	0.17	-	-	-	19.58	-0.32	-	4
Jun-26 4.80	0.21	-	-	-	19.55	-0.37	-	100
Sep-26 4.80	0.29	-	-	-	21.65	-0.38	-	4
Sep-26 4.90	0.34	-	-	-	21.62	-0.42	-	1

	Previous Close	3.12		21/11/25
	B.SABADELL Close	3.09		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.10	-	-	-	-	29.69	-	3	-
Nov-25 3.20	-	-	-	-	29.63	-	5	-
Dec-25 2.90	0.22	-	-	-	26.98	0.82	-	10
Dec-25 3.20	0.05	-	-	-	26.47	0.35	-	15
Dec-25 3.30	0.03	-	-	-	26.29	0.20	-	52,277
Dec-25 3.40	0.01	-	-	-	26.12	0.11	-	6
Dec-25 3.60	-	-	-	-	25.78	0.02	-	1
Jan-26 3.30	0.04	-	-	-	26.07	0.24	-	1
Jan-26 3.50	0.01	-	-	-	25.73	0.09	-	16
Mar-26 3.00	0.21	-	-	-	27.31	0.59	-	8
Mar-26 3.10	0.17	-	-	-	27.19	0.49	-	25
Mar-26 3.30	0.09	-	-	-	26.89	0.33	-	10
Mar-26 3.40	0.07	-	-	-	26.74	0.26	-	9
Jun-26 2.00	1.10	-	-	-	29.27	1.00	-	1
Jun-26 2.90	0.31	-	-	-	28.50	0.64	-	30
Jun-26 3.10	0.21	-	-	-	28.32	0.49	-	50
Jun-26 3.20	0.17	-	-	-	28.20	0.43	-	15
Jun-26 3.30	0.14	-	-	-	28.09	0.37	-	6
Jun-26 3.40	0.11	-	-	-	27.97	0.32	-	12
Jun-26 3.60	0.07	-	-	-	27.73	0.22	-	4
Jun-26 3.70	0.06	-	-	-	27.61	0.18	-	5
Jun-26 3.80	0.04	-	-	-	27.49	0.15	-	5
Sep-26 3.00	0.33	-	-	-	31.66	0.56	-	25
Sep-26 3.20	0.25	-	-	-	31.53	0.46	-	30
Sep-26 3.50	0.16	-	-	-	31.30	0.34	-	2
Sep-26 3.80	0.10	-	-	-	31.08	0.23	-	10
Sep-26 3.90	0.08	-	-	-	31.00	0.20	-	8
Sep-26 4.00	0.07	-	-	-	30.93	0.18	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 2.90	-	-	-	-	29.46	-	4	-
Nov-25 3.00	-	-	-	-	29.05	-	8	-
Nov-25 3.10	0.01	-	-	-	28.67	-1.00	2	-
Nov-25 3.20	0.11	-	-	-	28.61	-1.00	31	-
Nov-25 3.30	0.21	-	-	-	28.56	-1.00	5	-
Nov-25 3.60	0.51	-	-	-	28.40	-1.00	2	-
Dec-25 1.60	-	-	-	-	26.32	-	-	10,000
Dec-25 2.20	-	-	-	-	25.28	-	-	5,248
Dec-25 2.30	-	-	-	-	25.11	-	-	40
Dec-25 2.50	-	-	-	-	24.76	-	-	210
Dec-25 2.60	-	-	-	-	24.59	-	-	424
Dec-25 2.70	-	-	-	-	24.42	-0.02	-	1
Dec-25 2.80	0.01	-	-	-	24.25	-0.06	-	52,299
Dec-25 2.90	0.02	-	-	-	24.07	-0.15	-	50
Dec-25 3.00	0.04	-	-	-	23.90	-0.30	-	28
Dec-25 3.10	0.08	-	-	-	23.73	-0.49	-	10
Dec-25 3.20	0.14	-	-	-	23.56	-0.68	-	37
Dec-25 3.30	0.22	-	-	-	23.38	-0.83	-	10
Dec-25 3.40	0.31	-	-	-	23.21	-0.93	-	100
Dec-25 3.50	0.41	-	-	-	23.04	-0.98	-	1
Jan-26 2.90	0.05	-	-	-	22.88	-0.30	-	1
Jan-26 3.00	0.09	-	-	-	22.73	-0.44	-	13
Jan-26 3.10	0.15	-	-	-	22.58	-0.58	-	100
Mar-26 2.00	-	-	-	-	23.60	-	-	2
Mar-26 2.40	0.01	-	-	-	23.12	-0.03	-	1
Mar-26 2.50	0.01	-	-	-	23.00	-0.06	-	2
Mar-26 2.80	0.06	-	-	-	22.65	-0.24	-	200
Mar-26 2.90	0.09	-	-	-	22.53	-0.33	-	1
Mar-26 3.00	0.14	-	-	-	22.41	-0.44	-	25
Mar-26 3.20	0.25	-	-	-	22.14	-0.64	-	101
Mar-26 3.30	0.32	-	-	-	21.99	-0.73	-	12
Mar-26 3.40	0.40	-	-	-	21.84	-0.81	-	205
Mar-26 3.50	0.49	-	-	-	21.69	-0.88	-	100
Jun-26 2.50	0.04	-	-	-	23.62	-0.14	-	1
Jun-26 2.60	0.06	-	-	-	23.54	-0.20	-	1
Jun-26 2.70	0.09	-	-	-	23.45	-0.26	-	5
Jun-26 2.80	0.12	-	-	-	23.36	-0.33	-	1
Jun-26 3.00	0.22	-	-	-	23.19	-0.48	-	13
Jun-26 3.30	0.41	-	-	-	22.87	-0.70	-	200
Jun-26 3.40	0.49	-	-	-	22.75	-0.76	-	202
Sep-26 3.70	0.83	-	-	-	26.13	-0.81	-	5

	Previous Close	13.49		21/11/25
	BANKINTER Close	13.35		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	0.35	-	-	-	25.74	1.00	1	-
Nov-25 13.50	-	-	-	-	24.89	-	3	-
Dec-25 7.75	5.60	-	-	-	36.24	1.00	-	49
Dec-25 8.00	5.35	-	-	-	35.78	1.00	-	12
Dec-25 8.25	5.10	-	-	-	35.31	1.00	-	2
Dec-25 8.50	4.85	-	-	-	34.85	1.00	-	10
Dec-25 9.00	4.35	-	-	-	33.93	1.00	-	3
Dec-25 9.25	4.10	-	-	-	33.47	1.00	-	3
Dec-25 9.50	3.85	-	-	-	33.00	1.00	-	8
Dec-25 12.00	1.36	-	-	-	28.38	0.99	-	13
Dec-25 12.50	0.88	-	-	-	27.46	0.91	-	50
Dec-25 13.00	0.47	-	-	-	26.54	0.68	-	245
Dec-25 13.50	0.21	-	-	-	25.81	0.38	-	102
Dec-25 14.00	0.09	-	-	-	25.55	0.18	-	11
Dec-25 14.50	0.03	-	-	-	25.29	0.07	-	5
Jan-26 13.00	0.59	-	-	-	26.09	0.58	-	15
Mar-26 8.00	5.35	-	-	-	32.64	1.00	-	10
Mar-26 8.50	4.85	-	-	-	31.90	1.00	-	3
Mar-26 11.00	2.35	-	-	-	28.22	1.00	-	25
Mar-26 14.00	0.40	-	-	-	24.53	0.35	-	10
Jun-26 8.25	5.10	-	-	-	30.28	1.00	-	10
Jun-26 8.50	4.85	-	-	-	29.99	1.00	-	6
Jun-26 9.25	4.10	-	-	-	29.13	1.00	-	4
Jun-26 12.00	1.61	-	-	-	25.97	0.71	-	10
Sep-26 8.25	5.10	-	-	-	29.74	1.00	-	22
Sep-26 15.00	0.48	-	-	-	24.52	0.30	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	27.73	-	1	-
Nov-25 12.50	-	-	-	-	26.78	-	3	-
Nov-25 13.50	0.15	-	-	-	24.98	-1.00	3	-
Dec-25 5.25	-	-	-	-	38.40	-	-	500
Dec-25 6.00	-	-	-	-	37.01	-	-	6
Dec-25 6.50	-	-	-	-	36.09	-	-	1,000
Dec-25 7.50	-	-	-	-	34.24	-	-	5
Dec-25 8.00	-	-	-	-	33.32	-	-	35
Dec-25 9.50	-	-	-	-	30.54	-	-	10
Dec-25 10.00	-	-	-	-	29.62	-	-	10
Dec-25 10.50	-	-	-	-	28.70	-	-	19
Dec-25 11.00	-	-	-	-	27.77	-0.01	-	3
Dec-25 11.50	0.02	-	-	-	26.85	-0.04	-	60
Dec-25 12.00	0.05	-	-	-	25.92	-0.11	-	9
Dec-25 12.50	0.14	-	-	-	25.00	-0.25	-	24
Mar-26 5.50	-	-	-	-	34.71	-	-	3
Mar-26 8.00	-	-	-	-	31.03	-	-	2
Mar-26 8.50	-	-	-	-	30.29	-	-	10
Mar-26 9.00	0.01	-	-	-	29.56	-0.01	-	11
Mar-26 9.50	0.02	-	-	-	28.82	-0.02	-	4
Mar-26 11.00	0.11	-	-	-	26.61	-0.11	-	19
Mar-26 12.00	0.29	-	-	-	25.14	-0.24	-	240
Jun-26 7.75	0.01	-	-	-	29.61	-0.01	-	5
Jun-26 10.50	0.17	-	-	-	26.45	-0.12	-	19
Jun-26 11.00	0.25	-	-	-	25.88	-0.17	-	20
Sep-26 6.50	-	-	-	-	29.95	-	-	31
Sep-26 7.00	0.01	-	-	-	29.46	-0.01	-	1
Sep-26 11.50	0.54	-	-	-	25.08	-0.27	-	4
Sep-26 12.50	0.91	-	-	-	24.11	-0.40	-	2
Sep-26 13.00	1.14	-	-	-	23.62	-0.47	-	20
Jun-27 11.00	0.91	-	-	-	27.56	-0.28	-	222
Jun-27 12.50	1.57	-	-	-	26.78	-0.42	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.81	-	-	-	39.01	1.00	-	51

	Previous Close	17.96		21/11/25
	BBVA Close	17.71		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	4.71	4.70	4.70	4.70	56.28	1.00	1	-
Nov-25 14.00	3.71	3.76	3.76	3.76	51.70	1.00	3	-
Nov-25 16.00	1.71	-	-	-	42.55	1.00	2	-
Nov-25 16.50	1.21	-	-	-	40.26	1.00	3	-
Nov-25 17.00	0.71	0.66	0.66	0.66	37.98	1.00	220	-
Nov-25 17.50	0.21	0.20	0.20	0.20	35.69	1.00	3,050	-
Nov-25 18.00	-	-	-	-	34.41	-	60	-
Nov-25 18.50	-	-	-	-	33.82	-	69	-
Nov-25 w4 17.50	0.40	-	-	-	29.28	0.62	-	10
Nov-25 w4 18.50	0.05	-	-	-	27.86	0.13	-	10
Dec-25 w1 18.00	0.27	-	-	-	28.36	0.40	-	15
Dec-25 w2 18.00	0.36	-	-	-	28.44	0.42	-	6
Dec-25 w2 19.00	0.10	-	-	-	28.14	0.16	-	20
Dec-25 13.00	4.73	4.70	4.85	4.70	49.15	0.99	2	9
Dec-25 14.00	3.75	-	-	-	45.07	0.97	-	13
Dec-25 14.50	3.26	-	-	-	43.02	0.96	-	3
Dec-25 15.50	2.32	-	-	-	38.94	0.90	-	12
Dec-25 16.00	1.88	1.88	1.88	1.88	36.90	0.85	1	4,481
Dec-25 16.50	1.45	1.45	1.45	1.45	34.85	0.78	1	10,676
Dec-25 17.00	1.07	-	-	-	32.81	0.69	-	28,872
Dec-25 17.50	0.73	-	-	-	30.77	0.58	-	609
Dec-25 18.00	0.47	0.51	0.51	0.46	29.88	0.44	4	273
Dec-25 18.50	0.29	0.29	0.29	0.29	29.80	0.32	1	453
Dec-25 19.00	0.17	-	-	-	29.71	0.21	-	125
Dec-25 19.50	0.09	-	-	-	29.63	0.13	-	31
Dec-25 20.00	0.05	-	-	-	29.54	0.08	-	5,150
Dec-25 21.00	0.01	-	-	-	29.37	0.02	-	1
Jan-26 15.00	2.92	-	-	-	38.90	0.88	-	150
Jan-26 16.50	1.66	1.60	1.60	1.60	33.39	0.73	1	151
Jan-26 17.00	1.29	-	-	-	31.56	0.66	-	9
Jan-26 17.50	0.96	-	-	-	29.72	0.57	-	100
Jan-26 18.00	0.70	-	-	-	28.93	0.48	-	270
Jan-26 18.50	0.51	-	-	-	28.85	0.38	-	42
Jan-26 19.00	0.35	-	-	-	28.77	0.29	-	7
Jan-26 20.00	0.16	0.14	0.14	0.14	28.62	0.16	10	50
Jan-26 22.00	0.02	-	-	-	28.32	0.03	-	9
Mar-26 10.00	7.81	-	-	-	51.79	0.98	-	1
Mar-26 11.50	6.37	-	-	-	47.72	0.96	-	150
Mar-26 13.00	4.98	-	-	-	43.66	0.92	-	465
Mar-26 13.50	4.52	-	-	-	42.30	0.90	-	450
Mar-26 14.00	4.09	-	-	-	40.94	0.87	-	1,390
Mar-26 14.50	3.66	-	-	-	39.59	0.85	-	150
Mar-26 15.00	3.24	-	-	-	38.23	0.81	-	182
Mar-26 15.50	2.84	-	-	-	36.88	0.78	-	203
Mar-26 16.00	2.46	-	-	-	35.52	0.74	-	496
Mar-26 16.50	2.09	-	-	-	34.17	0.69	-	196
Mar-26 17.00	1.75	-	-	-	32.81	0.63	-	160
Mar-26 17.50	1.43	-	-	-	31.46	0.58	-	205
Mar-26 18.00	1.17	1.15	1.15	1.15	30.82	0.51	25	430
Mar-26 18.50	0.96	-	-	-	30.69	0.45	-	20
Mar-26 19.00	0.78	-	-	-	30.56	0.39	-	37
Mar-26 19.50	0.62	-	-	-	30.43	0.33	-	38
Mar-26 20.00	0.50	-	-	-	30.30	0.28	-	6
Mar-26 21.00	0.31	-	-	-	30.03	0.19	-	76
Jun-26 3.20	14.53	-	-	-	66.11	1.00	-	100
Jun-26 11.50	6.43	-	-	-	46.27	0.94	-	2,750
Jun-26 12.00	5.98	-	-	-	45.07	0.93	-	450
Jun-26 12.50	5.53	-	-	-	43.88	0.91	-	350
Jun-26 13.00	5.08	-	-	-	42.68	0.89	-	340
Jun-26 14.00	4.23	-	-	-	40.29	0.85	-	8,000
Jun-26 14.50	3.82	-	-	-	39.09	0.82	-	650
Jun-26 15.00	3.43	-	-	-	37.90	0.78	-	151
Jun-26 15.50	3.05	-	-	-	36.70	0.75	-	3
Jun-26 16.00	2.68	-	-	-	35.51	0.71	-	7,500
Jun-26 16.50	2.34	-	-	-	34.31	0.67	-	100
Jun-26 17.00	2.00	-	-	-	33.12	0.62	-	41
Jun-26 17.50	1.70	-	-	-	31.92	0.57	-	1
Jun-26 18.00	1.45	-	-	-	31.36	0.52	-	405
Jun-26 18.50	1.24	-	-	-	31.24	0.47	-	1
Jun-26 19.00	1.06	-	-	-	31.11	0.42	-	1,423
Jun-26 20.00	0.76	-	-	-	30.87	0.33	-	2,506
Jun-26 21.00	0.53	-	-	-	30.62	0.25	-	1
Jun-26 24.00	0.16	-	-	-	29.89	0.10	-	4
Sep-26 10.50	7.40	-	-	-	45.93	0.95	-	30
Sep-26 11.00	6.94	-	-	-	44.95	0.94	-	50
Sep-26 11.50	6.50	-	-	-	43.97	0.93	-	75
Sep-26 12.50	5.62	-	-	-	42.01	0.89	-	200
Sep-26 13.00	5.21	-	-	-	41.03	0.87	-	75
Sep-26 13.50	4.80	-	-	-	40.05	0.84	-	75
Sep-26 14.00	4.39	-	-	-	39.07	0.82	-	75
Sep-26 14.50	4.02	-	-	-	38.10	0.79	-	75
Sep-26 15.00	3.65	-	-	-	37.12	0.75	-	2
Sep-26 17.00	2.31	-	-	-	33.20	0.61	-	1,500
Sep-26 18.50	1.57	-	-	-	31.57	0.48	-	1
Sep-26 19.00	1.39	-	-	-	31.41	0.44	-	150
Sep-26 20.00	1.07	-	-	-	31.09	0.37	-	10
Sep-26 21.00	0.82	-	-	-	30.77	0.30	-	1
Sep-26 23.00	0.45	-	-	-	30.13	0.19	-	100
Dec-26 10.50	7.40	-	-	-	44.24	0.95	-	4
Dec-26 11.00	6.95	-	-	-	43.43	0.94	-	50
Dec-26 11.50	6.50	-	-	-	42.62	0.92	-	1
Dec-26 12.00	6.07	-	-	-	41.81	0.90	-	175
Dec-26 12.50	5.66	-	-	-	41.00	0.88	-	26
Dec-26 13.00	5.24	-	-	-	40.19	0.86	-	25
Dec-26 16.00	3.10	-	-	-	35.33	0.68	-	4,000
Dec-26 16.50	2.78	-	-	-	34.52	0.64	-	50
Dec-26 17.50	2.22	-	-	-	32.90	0.57	-	500
Dec-26 19.00	1.60	-	-	-	32.11	0.46	-	5
Mar-27 11.50	6.54	-	-	-	40.64	0.91	-	150
Mar-27 12.00	6.12	-	-	-	39.92	0.89	-	25
Mar-27 13.00	5.31	-	-	-	38.49	0.85	-	1
Mar-27 16.00	3.24	-	-	-	34.20	0.67	-	1,000
Mar-27 16.50	2.94	-	-	-	33.48	0.64	-	250
Jun-27 11.50	6.54	-	-	-	40.20	0.91	-	25
Jun-27 12.00	6.11	-	-	-	39.54	0.89	-	150
Jun-27 12.50	5.71	-	-	-	38.88	0.87	-	25
Jun-27 13.00	5.33	-	-	-	38.22	0.84	-	1
Jun-27 15.00	3.92	-	-	-	35.58	0.73	-	5
Jun-27 17.00	2.75	-	-	-	32.95	0.60	-	6,000
Jun-27 22.00	1.05	-	-	-	30.40	0.31	-	3,000
Sep-27 11.50	6.57	-	-	-	39.73	0.90	-	150
Sep-27 12.00	6.17	-	-	-	39.09	0.88	-	150
Dec-27 10.00	7.88	-	-	-	41.65	0.96	-	7,556
Dec-27 11.00	7.00	-	-	-	40.37	0.92	-	150
Dec-27 11.50	6.59	-	-	-	39.73	0.90	-	26
Dec-27 13.50	5.08	-	-	-	37.17	0.80	-	150
Dec-27 15.00	4.11	-	-	-	35.25	0.72	-	75
Dec-27 16.00	3.50	-	-	-	33.97	0.66	-	6,000
Dec-27 20.00	1.82	-	-	-	30.97	0.44	-	1
Dec-29 15.00	4.75	-	-	-	36.54	0.70	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.50	-	-	-	-	64.24	-	10	-
Nov-25 12.00	-	-	-	-	61.95	-	1	-
Nov-25 12.50	-	-	-	-	59.66	-	2	-
Nov-25 13.00	-	-	-	-	57.38	-	11	-
Nov-25 13.50	-	-	-	-	55.09	-	16	-
Nov-25 14.00	-	-	-	-	52.80	-	1,424	-
Nov-25 14.50	-	-	-	-	50.51	-	20,421	-
Nov-25 15.00	-	-	-	-	48.23	-	1,488	-
Nov-25 15.50	-	-	-	-	45.94	-	1,116	-
Nov-25 16.00	-	-	-	-	43.65	-	17,455	-
Nov-25 16.50	-	-	-	-	41.36	-	5,044	-
Nov-25 17.00	-	-	-	-	39.08	-	227	-
Nov-25 17.50	-	0.05	0.07	0.05	36.79	-	62	-
Nov-25 18.00	0.30	-	-	-	35.51	-1.00	155	-
Nov-25 18.50	0.80	0.83	0.85	0.78	34.92	-1.00	45	-
Nov-25 19.00	1.30	-	-	-	34.34	-1.00	10	-
Nov-25 19.50	1.80	-	-	-	33.75	-1.00	20	-
Nov-25 w4 18.00	0.45	-	-	-	27.89	-0.65	-	10
Dec-25 w1 16.50	0.08	-	-	-	33.36	-0.13	-	10
Dec-25 w2 16.50	0.14	-	-	-	33.41	-0.18	-	10
Dec-25 3.20	-	-	-	-	88.75	-	-	10
Dec-25 4.20	-	-	-	-	84.66	-	-	100
Dec-25 4.30	-	-	-	-	84.26	-	-	100
Dec-25 4.40	-	-	-	-	83.85	-	-	200
Dec-25 4.50	-	-	-	-	83.44	-	-	200
Dec-25 4.60	-	-	-	-	83.03	-	-	200
Dec-25 4.70	-	-	-	-	82.62	-	-	200
Dec-25 4.80	-	-	-	-	82.21	-	-	100
Dec-25 4.90	-	-	-	-	81.80	-	-	200
Dec-25 5.00	-	-	-	-	81.40	-	-	1,500
Dec-25 5.25	-	-	-	-	80.37	-	-	100
Dec-25 5.50	-	-	-	-	79.35	-	-	110
Dec-25 6.00	-	-	-	-	77.31	-	-	42
Dec-25 6.25	-	-	-	-	76.29	-	-	2,953
Dec-25 6.50	-	-	-	-	75.27	-	-	10
Dec-25 6.75	-	-	-	-	74.25	-	-	10
Dec-25 7.00	-	-	-	-	73.23	-	-	51,810
Dec-25 7.25	-	-	-	-	72.20	-	-	150
Dec-25 7.50	-	-	-	-	71.18	-	-	2,614
Dec-25 7.75	-	-	-	-	70.16	-	-	10
Dec-25 8.00	-	-	-	-	69.14	-	-	48,014
Dec-25 8.25	-	-	-	-	68.12	-	-	324
Dec-25 8.50	-	-	-	-	67.10	-	-	61
Dec-25 8.75	-	-	-	-	66.08	-	-	542
Dec-25 9.00	-	-	-	-	65.05	-	-	55
Dec-25 9.25	-	-	-	-	64.03	-	-	133
Dec-25 9.50	-	-	-	-	63.01	-	-	527
Dec-25 9.75	-	-	-	-	61.99	-	-	152
Dec-25 10.00	-	-	-	-	60.97	-	-	52,715
Dec-25 10.50	-	-	-	-	58.93	-	-	260
Dec-25 11.00	-	-	-	-	56.88	-	-	11,491
Dec-25 11.50	-	-	-	-	54.84	-	-	37
Dec-25 12.00	-	-	-	-	52.80	-	-	60,750
Dec-25 12.50	-	-	-	-	50.75	-0.01	-	320,000
Dec-25 13.00	0.01	-	-	-	48.71	-0.01	-	969
Dec-25 13.50	0.01	-	-	-	46.67	-0.01	-	16,325
Dec-25 14.00	0.02	-	-	-	44.63	-0.02	-	19,727
Dec-25 14.50	0.03	-	-	-	42.58	-0.04	-	664
Dec-25 15.00	0.06	-	-	-	40.54	-0.06	-	20,018
Dec-25 15.50	0.09	-	-	-	38.50	-0.10	-	320
Dec-25 16.00	0.14	-	-	-	36.46	-0.14	-	7,552
Dec-25 16.50	0.22	-	-	-	34.41	-0.21	-	120
Dec-25 17.00	0.33	-	-	-	32.37	-0.31	-	2,262
Dec-25 17.50	0.49	-	-	-	30.33	-0.42	-	1,041
Dec-25 18.00	0.73	-	-	-	29.44	-0.56	-	12
Dec-25 24.00	6.30	-	-	-	28.42	-1.00	3	-
Jan-26 16.00	0.29	-	-	-	34.21	-0.20	-	10
Jan-26 16.50	0.38	-	-	-	32.37	-0.26	-	12
Jan-26 17.00	0.51	0.50	0.50	0.50	30.54	-0.34	21	171
Jan-26 20.00	2.39	-	-	-	27.60	-0.86	-	1
Mar-26 6.00	-	-	-	-	61.78	-	-	4
Mar-26 7.00	-	-	-	-	59.07	-	-	2
Mar-26 7.25	-	-	-	-	58.39	-	-	66,000
Mar-26 7.50	-	-	-	-	57.72	-	-	75,015
Mar-26 8.00	0.01	-	-	-	56.36	-	-	8,024
Mar-26 8.25	0.01	-	-	-	55.68	-	-	103,000
Mar-26 8.50	0.01	-	-	-	55.01	-0.01	-	29,103
Mar-26 8.75	0.01	-	-	-	54.33	-0.01	-	5
Mar-26 9.00	0.02	-	-	-	53.65	-0.01	-	237
Mar-26 9.25	0.02	-	-	-	52.97	-0.01	-	27
Mar-26 9.50	0.02	-	-	-	52.29	-0.01	-	225
Mar-26 9.75	0.03	-	-	-	51.62	-0.01	-	125
Mar-26 10.00	0.03	-	-	-	50.94	-0.02	-	210
Mar-26 10.50	0.05	-	-	-	49.58	-0.02	-	308
Mar-26 11.00	0.06	-	-	-	48.23	-0.03	-	6
Mar-26 11.50	0.08	-	-	-	46.87	-0.04	-	150
Mar-26 12.00	0.11	-	-	-	45.52	-0.05	-	4,010
Mar-26 12.50	0.14	-	-	-	44.16	-0.06	-	777
Mar-26 13.00	0.18	-	-	-	42.81	-0.08	-	788
Mar-26 13.50	0.22	-	-	-	41.45	-0.10	-	3,185
Mar-26 14.00	0.28	-	-	-	40.09	-0.12	-	744
Mar-26 14.50	0.34	-	-	-	38.74	-0.15	-	5,015
Mar-26 15.00	0.42	-	-	-	37.38	-0.18	-	621
Mar-26 15.50	0.51	-	-	-	36.03	-0.22	-	10,061
Mar-26 16.00	0.62	0.57	0.58	0.57	34.67	-0.26	20	32
Mar-26 16.50	0.76	-	-	-	33.32	-0.31	-	10
Mar-26 17.00	0.91	-	-	-	31.96	-0.37	-	9
Mar-26 18.00	1.33	-	-	-	29.97	-0.49	-	12
Jun-26 5.25	-	-	-	-	59.32	-	-	1
Jun-26 7.00	0.02	-	-	-	55.14	-0.01	-	23,800
Jun-26 7.25	0.03	-	-	-	54.54	-0.01	-	155
Jun-26 7.50	0.03	-	-	-	53.94	-0.01	-	14,802
Jun-26 7.75	0.04	-	-	-	53.34	-0.01	-	3,050
Jun-26 8.00	0.05	-	-	-	52.75	-0.02	-	4,593
Jun-26 8.50	0.06	-	-	-	51.55	-0.02	-	25
Jun-26 8.75	0.07	-	-	-	50.95	-0.02	-	175
Jun-26 9.00	0.08	-	-	-	50.35	-0.03	-	2,750
Jun-26 9.25	0.09	-	-	-	49.76	-0.03	-	272
Jun-26 9.50	0.11	-	-	-	49.16	-0.04	-	585
Jun-26 9.75	0.12	-	-	-	48.56	-0.04	-	1,159
Jun-26 10.00	0.13	-	-	-	47.96	-0.04	-	5,764
Jun-26 10.50	0.17	-	-	-	46.77	-0.06	-	3,735
Jun-26 11.00	0.21	-	-	-	45.57	-0.07	-	993
Jun-26 11.50	0.25	-	-	-	44.38	-0.08	-	2,752
Jun-26 12.00	0.31	-	-	-	43.18	-0.10	-	550
Jun-26 12.50	0.37	-	-	-	41.99	-0.12	-	804
Jun-26 13.00	0.44	-	-	-	40.79	-0.14	-	567
Jun-26 13.50	0.52	-	-	-	39.59	-0.16	-	420
Jun-26 14.00	0.61	-	-	-	38.40	-0.19	-	41
Jun-26 15.00	0.82	-	-	-	36.01	-0.25	-	4,159
Jun-26 15.50	0.96	-	-	-	34.81	-0.29	-	2,802
Jun-26 16.00	1.09	-	-	-	33.62	-0.33	-	34
Jun-26 16.50	1.27	-	-	-	32.42	-0.37	-	200
Jun-26 17.00	1.44	-	-	-	31.23	-0.42	-	44
Sep-26 6.75	0.04	-	-	-	51.14	-0.01	-	1
Sep-26 8.25	0.09	-	-	-	48.20	-0.03	-	5
Sep-26 9.00	0.14	-	-	-	46.73	-0.04	-	674
Sep-26 9.25	0.15	-	-	-	46.25	-0.04	-	368
Sep-26 9.50	0.16	-	-	-	45.76	-0.05	-	25
Sep-26 9.75	0.19	-	-	-	45.27	-0.05	-	200
Sep-26 10.00	0.21	-	-	-	44.78	-0.06	-	40,150
Sep-26 10.50	0.26	-	-	-	43.80	-0.07	-	300
Sep-26 11.00	0.30	-	-	-	42.82	-0.08	-	300
Sep-26 12.50	0.51	-	-	-	39.88	-0.14	-	52
Sep-26 13.00	0.60	-	-	-	38.90	-0.16	-	60
Sep-26 13.50	0.70	-	-	-	37.92	-0.18	-	3
Sep-26 14.00	0.80	-	-	-	36.94	-0.21	-	5
Sep-26 15.00	1.06	-	-	-	34.99	-0.27	-	34
Sep-26 16.00	1.35	-	-	-	33.03	-0.33	-	1
Sep-26 17.00	1.71	-	-	-	31.07	-0.41	-	1,650
Sep-26 17.50	1.93	-	-	-	30.09	-0.46	-	151
Sep-26 18.00	2.19	-	-	-	29.60	-0.50	-	150
Sep-26 18.50	2.48	-	-	-	29.44	-0.54	-	4
Dec-26 5.75	0.03	-	-	-	48.89	-0.01	-	150
Dec-26 6.00	0.03	-	-	-	48.48	-0.01	-	10,150
Dec-26 6.25	0.04	-	-	-	48.08	-0.01	-	150
Dec-26 6.50	0.05	-	-	-	47.67	-0.01	-	13,250
Dec-26 6.75	0.06	-	-	-	47.27	-0.02	-	450
Dec-26 7.00	0.06	-	-	-	46.86	-0.02	-	300
Dec-26 7.25	0.07	-	-	-	46.46	-0.02	-	600
Dec-26 7.50	0.08	-	-	-	46.05	-0.02	-	450
Dec-26 7.75	0.10	-	-	-	45.65	-0.03	-	451
Dec-26 8.00	0.12	-	-	-	45.24	-0.03	-	18,450
Dec-26 8.25	0.13	-	-	-	44.84	-0.04	-	15
Dec-26 8.50	0.15	-	-	-	44.43	-0.04	-	25,000
Dec-26 8.75	0.16	-	-	-	44.03	-0.04	-	311
Dec-26 9.00	0.18	-	-	-	43.62	-0.05	-	5,933
Dec-26 9.25	0.21	-	-	-	43.22	-0.05	-	75
Dec-26 9.50	0.23	-	-	-	42.81	-0.06	-	75
Dec-26 9.75	0.26	-	-	-	42.41	-0.07	-	200
Dec-26 10.00	0.28	-	-	-	42.01	-0.07	-	226
Dec-26 10.50	0.34	-	-	-	41.20	-0.09	-	300
Dec-26 11.00	0.42	-	-	-	40.39	-0.10	-	368
Dec-26 12.50	0.67	-	-	-	37.96	-0.16	-	50
Dec-26 13.00	0.78	-	-	-	37.15	-0.18	-	12,700
Dec-26 13.50	0.88	-	-	-	36.34	-0.21	-	40
Dec-26 14.00	1.02	-	-	-	35.53	-0.23	-	150
Dec-26 15.00	1.30	-	-	-	33.91	-0.29	-	30
Dec-26 17.00	2.05	-	-	-	30.67	-0.43	-	152
Mar-27 8.50	0.17	-	-	-	42.01	-0.04	-	25
Mar-27 8.75	0.20	-	-	-	41.65	-0.05	-	25
Mar-27 9.00	0.23	-	-	-	41.30	-0.05	-	25
Mar-27 9.25	0.25	-	-	-	40.94	-0.06	-	25
Mar-27 9.50	0.28	-	-	-	40.58	-0.07	-	30
Mar-27 9.75	0.30	-	-	-	40.22	-0.07	-	25
Mar-27 10.50	0.40	-	-	-	39.15	-0.09	-	175
Mar-27 11.00	0.48	-	-	-	38.43	-0.11	-	175
Mar-27 16.50	1.98	-	-	-	30.56	-0.39	-	350
Mar-27 17.00	2.19	-	-	-	29.85	-0.42	-	150
Mar-27 17.50	2.43	-	-	-	29.13	-0.46	-	150
Jun-27 4.30	0.01	-	-	-	46.18	-	-	1
Jun-27 4.50	0.02	-	-	-	45.91	-	-	1
Jun-27 4.90	0.03	-	-	-	45.39	-0.01	-	150
Jun-27 5.00	0.03	-	-	-	45.25	-0.01	-	300
Jun-27 5.25	0.03	-	-	-	44.92	-0.01	-	298
Jun-27 7.00	0.12	-	-	-	42.62	-0.03	-	2
Jun-27 8.00	0.19	-	-	-	41.30	-0.04	-	1
Jun-27 8.25	0.22	-	-	-	40.97	-0.05	-	7
Jun-27 9.00	0.30	-	-	-	39.98	-0.07	-	7,000
Jun-27 9.75	0.40	-	-	-	38.99	-0.09	-	175
Jun-27 10.00	0.44	-	-	-	38.66	-0.09	-	10,000
Jun-27 11.00	0.59	-	-	-	37.35	-0.13	-	75
Jun-27 12.50	0.92	-	-	-	35.37	-0.19	-	197
Jun-27 13.00	1.05	-	-	-	34.71	-0.21	-	956
Jun-27 13.50	1.20	-	-	-	34.05	-0.23	-	150
Jun-27 14.00	1.35	-	-	-	33.39	-0.26	-	3
Jun-27 14.50	1.50	-	-	-	32.73	-0.29	-	400
Jun-27 15.00	1.68	-	-	-	32.07	-0.31	-	400
Jun-27 16.50	2.27	-	-	-	30.10	-0.41	-	150
Jun-27 17.00	2.51	-	-	-	29.44	-0.44	-	150
Jun-27 17.50	2.74	-	-	-	28.78	-0.47	-	150
Sep-27 16.00	2.19	-	-	-	30.35	-0.37	-	304
Sep-27 17.00	2.63	-	-	-	29.07	-0.43	-	149
Sep-27 17.50	2.87	-	-	-	28.43	-0.47	-	150
Dec-27 4.40	0.03	-	-	-	44.64	-0.01	-	1
Dec-27 4.90	0.05	-	-	-	44.00	-0.01	-	150
Dec-27 5.00	0.06	-	-	-	43.88	-0.01	-	150
Dec-27 6.50	0.15	-	-	-	41.96	-0.03	-	10
Dec-27 7.00	0.19	-	-	-	41.31	-0.04	-	150
Dec-27 7.25	0.22	-	-	-	40.99	-0.04	-	150
Dec-27 7.75	0.27	-	-	-	40.35	-0.05	-	1
Dec-27 8.00	0.30	-	-	-	40.03	-0.06	-	40
Dec-27 8.25	0.33	-	-	-	39.71	-0.06	-	150
Dec-27 8.50	0.36	-	-	-	39.39	-0.07	-	6,150
Dec-27 8.75	0.40	-	-	-	39.07	-0.08	-	1
Dec-27 9.00	0.44	-	-	-	38.75	-0.08	-	7,650
Dec-27 9.25	0.48	-	-	-	38.43	-0.09	-	150
Dec-27 9.50	0.52	-	-	-	38.11	-0.10	-	250
Dec-27 9.75	0.56	-	-	-	37.79	-0.10	-	150
Dec-27 10.00	0.60	-	-	-	37.47	-0.11	-	407
Dec-27 10.50	0.70	-	-	-	36.83	-0.13	-	300
Dec-27 11.00	0.81	-	-	-	36.19	-0.15	-	304
Dec-27 12.00	1.03	-	-	-	34.91	-0.18	-	3,300
Dec-27 12.50	1.18	-	-	-	34.27	-0.20	-	300
Dec-27 13.00	1.33	-	-	-	33.63	-0.23	-	300
Dec-27 13.50	1.47	-	-	-	32.99	-0.25	-	150
Dec-27 14.00	1.62	-	-	-	32.35	-0.27	-	150
Dec-27 16.00	2.36	-	-	-	29.79	-0.38	-	1
Dec-27 16.50	2.59	-	-	-	29.15	-0.41	-	24
Dec-27 17.50	3.05	-	-	-	27.87	-0.47	-	292
Dec-28 16.00	2.90	-	-	-	28.79	-0.39	-	70
Dec-28 20.00	5.14	-	-	-	26.36	-0.59	-	60

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	5.71	5.60	5.60	5.60	60.85	1.00	10	-
Nov-25 13.00	4.71	4.66	4.66	4.66	56.28	1.00	10	-
Nov-25 14.50	3.21	3.22	3.22	3.12	49.41	1.00	20	-
Nov-25 15.00	2.71	2.67	2.73	2.67	47.13	1.00	21	-
Nov-25 16.00	1.71	1.66	1.72	1.66	42.55	1.00	30	-
Nov-25 16.50	1.21	-	-	-	40.26	1.00	5	-
Nov-25 16.50	1.21	-	-	-	40.26	1.00	10	-
Nov-25 17.00	0.71	0.61	0.63	0.61	37.98	1.00	30	-
Nov-25 17.50	0.21	0.15	0.19	0.15	35.69	1.00	10	-
Nov-25 18.00	-	-	-	-	34.41	-	10	-
Nov-25 19.00	-	-	-	-	33.24	-	15	-
Dec-25 11.50	6.22	-	-	-	55.28	1.00	-	20
Dec-25 13.00	4.73	-	-	-	49.15	0.99	-	1,120
Dec-25 13.50	4.24	-	-	-	47.11	0.98	-	10
Dec-25 14.00	3.75	-	-	-	45.07	0.97	-	50,010
Dec-25 15.00	2.79	-	-	-	40.98	0.93	-	15
Dec-25 15.50	2.32	-	-	-	38.94	0.90	-	10
Dec-25 16.00	1.87	-	-	-	36.90	0.85	-	31
Dec-25 16.50	1.45	1.50	1.50	1.50	34.85	0.78	10	56
Dec-25 17.00	1.06	-	-	-	32.81	0.69	-	206
Dec-25 17.00	1.06	-	-	-	32.81	0.69	-	180
Dec-25 17.50	0.72	-	-	-	30.77	0.58	-	40
Dec-25 18.00	0.47	-	-	-	29.88	0.44	-	40
Dec-25 18.50	0.29	-	-	-	29.80	0.32	-	30
Dec-25 19.00	0.17	-	-	-	29.71	0.21	-	13
Dec-25 19.50	0.10	-	-	-	29.63	0.13	-	15
Jan-26 16.50	1.66	-	-	-	33.39	0.73	-	2
Jan-26 17.00	1.29	-	-	-	31.56	0.66	-	10
Jan-26 19.00	0.35	-	-	-	28.77	0.29	-	5
Mar-26 18.00	1.17	-	-	-	30.82	0.51	-	100
Sep-26 12.00	5.88	-	-	-	42.99	0.86	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.50	-	-	-	-	50.51	-	40	-
Nov-25 15.00	-	-	-	-	48.23	-	40	-
Nov-25 15.50	-	-	-	-	45.94	-	10	-
Nov-25 16.00	-	-	-	-	43.65	-	55	-
Nov-25 17.00	-	-	-	-	39.08	-	35	-
Nov-25 17.50	-	-	-	-	36.79	-	15	-
Nov-25 18.50	0.80	-	-	-	34.92	-1.00	10	-
Dec-25 10.00	-	-	-	-	60.97	-	-	200
Dec-25 10.50	-	-	-	-	58.93	-	-	3
Dec-25 11.00	-	-	-	-	56.88	-	-	20
Dec-25 12.00	-	-	-	-	52.80	-	-	3
Dec-25 13.00	0.01	-	-	-	48.71	-0.01	-	10
Dec-25 13.50	0.01	-	-	-	46.67	-0.02	-	10
Dec-25 14.50	0.04	-	-	-	42.58	-0.04	-	2
Dec-25 15.00	0.06	-	-	-	40.54	-0.06	-	25
Dec-25 15.50	0.09	-	-	-	38.50	-0.10	-	20
Dec-25 16.00	0.14	-	-	-	36.46	-0.14	-	10
Dec-25 16.00	0.14	-	-	-	36.46	-0.14	-	30
Dec-25 16.50	0.21	-	-	-	34.41	-0.21	-	35
Dec-25 17.00	0.33	0.35	0.36	0.35	32.37	-0.30	15	75
Dec-25 17.50	0.48	0.50	0.50	0.50	30.33	-0.42	26	31
Dec-25 18.00	0.73	-	-	-	29.44	-0.56	-	55
Dec-25 18.50	1.05	-	-	-	29.36	-0.68	-	15
Dec-25 19.00	1.43	-	-	-	29.27	-0.79	-	33
Jan-26 17.00	0.51	-	-	-	30.54	-0.34	-	10
Jan-26 19.00	1.57	-	-	-	27.75	-0.71	-	5
Mar-26 12.00	0.11	-	-	-	45.52	-0.05	-	5
Mar-26 12.50	0.14	-	-	-	44.16	-0.06	-	2
Jun-26 12.00	0.31	-	-	-	43.18	-0.10	-	20
Sep-26 9.50	0.17	-	-	-	45.76	-0.05	-	600
Dec-26 10.00	0.28	-	-	-	42.01	-0.07	-	40

	Previous Close	9.29		21/11/25
	CAIXABANK Close	9.25		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.00	0.25	-	-	-	30.13	1.00	75	-
Nov-25 9.25	0.00	-	-	-	29.12	1.00	6	-
Nov-25 9.50	-	-	-	-	28.98	-	10	-
Dec-25 6.50	2.76	-	-	-	34.02	1.00	-	1
Dec-25 8.75	0.60	-	-	-	26.81	0.79	-	1
Dec-25 9.25	0.27	-	-	-	25.20	0.52	-	2
Dec-25 9.50	0.16	-	-	-	24.98	0.37	-	223
Dec-25 10.00	0.04	-	-	-	24.55	0.14	-	3
Jan-26 9.00	0.52	-	-	-	25.58	0.64	-	10
Jan-26 9.50	0.26	-	-	-	24.56	0.42	-	20
Jan-26 10.00	0.11	-	-	-	24.11	0.23	-	3
Mar-26 8.75	0.88	-	-	-	26.97	0.68	-	20
Mar-26 9.00	0.72	-	-	-	26.25	0.62	-	1,223
Mar-26 10.00	0.27	-	-	-	24.88	0.33	-	1
Jun-26 7.50	1.93	-	-	-	30.16	0.88	-	1
Jun-26 10.00	0.37	-	-	-	24.92	0.37	-	35
Sep-26 7.00	2.42	-	-	-	31.85	0.90	-	1
Sep-26 9.00	0.96	-	-	-	27.09	0.59	-	1
Sep-26 10.00	0.52	-	-	-	25.76	0.40	-	1
Sep-26 10.50	0.37	-	-	-	25.28	0.31	-	1
Dec-26 6.50	2.88	-	-	-	32.99	0.93	-	1
Dec-26 7.00	2.45	-	-	-	31.89	0.88	-	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	-	-	-	-	32.58	-	3	-
Nov-25 8.75	-	-	-	-	31.56	-	6	-
Nov-25 9.00	-	-	-	-	30.54	-	27	-
Dec-25 3.30	-	-	-	-	45.31	-	-	450
Dec-25 3.50	-	-	-	-	44.67	-	-	3
Dec-25 4.50	-	-	-	-	41.46	-	-	30
Dec-25 5.00	-	-	-	-	39.86	-	-	3
Dec-25 5.50	-	-	-	-	38.25	-	-	3
Dec-25 6.00	-	-	-	-	36.65	-	-	6
Dec-25 6.25	-	-	-	-	35.85	-	-	75
Dec-25 6.50	-	-	-	-	35.05	-	-	4,165
Dec-25 6.75	-	-	-	-	34.25	-	-	76
Dec-25 7.00	-	-	-	-	33.45	-	-	3
Dec-25 7.25	-	-	-	-	32.64	-	-	269
Dec-25 7.50	-	-	-	-	31.84	-0.01	-	20
Dec-25 7.75	0.01	-	-	-	31.04	-0.02	-	20
Dec-25 8.00	0.01	-	-	-	30.24	-0.04	-	12
Dec-25 8.50	0.05	-	-	-	28.64	-0.13	-	2
Dec-25 8.75	0.09	-	-	-	27.84	-0.22	-	8
Dec-25 9.25	0.26	-	-	-	26.23	-0.48	-	10
Jan-26 8.25	0.07	-	-	-	28.28	-0.13	-	60
Jan-26 9.25	0.35	-	-	-	25.14	-0.47	-	6
Mar-26 4.30	-	-	-	-	39.57	-	-	99,564
Mar-26 4.50	-	-	-	-	38.99	-	-	23,000
Mar-26 5.25	-	-	-	-	36.83	-	-	1
Mar-26 5.50	-	-	-	-	36.11	-	-	10
Mar-26 7.25	0.05	-	-	-	31.06	-0.07	-	1
Mar-26 8.25	0.19	-	-	-	28.18	-0.21	-	201
Mar-26 8.50	0.24	-	-	-	27.46	-0.26	-	149
Mar-26 8.75	0.32	-	-	-	26.74	-0.32	-	40
Mar-26 9.00	0.41	-	-	-	26.02	-0.38	-	10
Mar-26 9.75	0.79	-	-	-	24.86	-0.61	-	10
Mar-26 10.00	0.96	-	-	-	24.65	-0.68	-	8
Mar-26 10.50	1.34	-	-	-	24.21	-0.80	-	29
Jun-26 3.20	-	-	-	-	40.34	-	-	25
Jun-26 3.40	-	-	-	-	39.83	-	-	25
Jun-26 4.90	0.01	-	-	-	36.00	-0.01	-	27
Jun-26 5.50	0.02	-	-	-	34.46	-0.02	-	42,005
Jun-26 6.00	0.04	-	-	-	33.18	-0.04	-	20,000
Jun-26 6.75	0.10	-	-	-	31.26	-0.09	-	5
Jun-26 7.00	0.12	-	-	-	30.62	-0.11	-	2
Jun-26 8.25	0.39	-	-	-	27.43	-0.29	-	252
Jun-26 8.50	0.46	-	-	-	26.79	-0.34	-	221
Sep-26 5.50	0.05	-	-	-	33.64	-0.04	-	102,800
Sep-26 7.75	0.34	-	-	-	28.30	-0.23	-	1
Sep-26 8.00	0.42	-	-	-	27.70	-0.26	-	170
Dec-26 5.25	0.05	-	-	-	31.99	-0.04	-	75
Dec-27 3.50	0.02	-	-	-	31.87	-0.01	-	1
Dec-27 4.20	0.05	-	-	-	30.51	-0.03	-	1
Dec-27 5.50	0.17	-	-	-	27.98	-0.09	-	160
Dec-27 5.75	0.20	-	-	-	27.50	-0.11	-	1
Dec-27 6.00	0.24	-	-	-	27.01	-0.12	-	150
Dec-27 8.00	0.76	-	-	-	23.12	-0.34	-	150
Dec-27 8.25	0.85	-	-	-	22.63	-0.37	-	225
Dec-28 4.50	0.15	-	-	-	29.45	-0.07	-	15,000
Dec-28 8.75	1.43	-	-	-	23.33	-0.45	-	450
Dec-29 5.00	0.36	-	-	-	28.78	-0.12	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	1.05	-	-	-	27.60	0.65	-	25
Jun-26 8.75	0.89	-	-	-	26.96	0.60	-	100

	Previous Close	24.93		21/11/25
	CELLNEX Close	25.63		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 27.00	-	-	-	-	32.19	-	13	-
Nov-25 28.00	-	-	-	-	32.05	-	8	-
Nov-25 29.00	-	-	-	-	31.91	-	58	-
Nov-25 30.00	-	-	-	-	31.76	-	7	-
Nov-25 31.00	-	-	-	-	31.62	-	12	-
Nov-25 32.00	-	-	-	-	31.48	-	438	-
Nov-25 33.00	-	-	-	-	31.34	-	741	-
Nov-25 37.00	-	-	-	-	30.76	-	1	-
Dec-25 20.00	5.66	-	-	-	33.65	1.00	-	1
Dec-25 27.00	0.34	-	-	-	28.73	0.28	-	1,646
Dec-25 28.00	0.15	-	-	-	28.56	0.14	-	75
Dec-25 30.00	0.02	-	-	-	28.22	0.02	-	54
Dec-25 31.00	0.01	-	-	-	28.05	0.01	-	2
Dec-25 32.00	-	-	-	-	27.88	-	-	99
Dec-25 33.00	-	-	-	-	27.71	-	-	340
Dec-25 34.00	-	-	-	-	27.54	-	-	50
Dec-25 35.00	-	-	-	-	27.38	-	-	25
Dec-25 36.00	-	-	-	-	27.21	-	-	25
Dec-25 37.00	-	-	-	-	27.04	-	-	10
Dec-25 40.00	-	-	-	-	26.53	-	-	60
Dec-25 41.00	-	-	-	-	26.36	-	-	25
Dec-25 42.00	-	-	-	-	26.19	-	-	1,000
Dec-25 45.00	-	-	-	-	25.69	-	-	1,850
Dec-25 49.00	-	-	-	-	25.01	-	-	10
Jan-26 28.00	0.34	-	-	-	26.97	0.22	-	3
Jan-26 29.00	0.18	-	-	-	26.80	0.14	-	10
Jan-26 30.00	0.09	-	-	-	26.63	0.08	-	27
Mar-26 22.00	4.01	-	-	-	30.97	0.85	-	6
Mar-26 24.00	2.50	-	-	-	29.28	0.69	-	50
Mar-26 29.00	0.47	-	-	-	27.29	0.22	-	1
Mar-26 30.00	0.31	0.23	0.23	0.23	27.10	0.16	1	6
Mar-26 31.00	0.21	-	-	-	26.92	0.11	-	1
Mar-26 33.00	0.08	-	-	-	26.56	0.05	-	2
Mar-26 34.00	0.04	-	-	-	26.38	0.03	-	25
Mar-26 35.00	0.03	-	-	-	26.19	0.02	-	25
Mar-26 36.00	0.01	-	-	-	26.01	0.01	-	27
Mar-26 37.00	0.01	-	-	-	25.83	0.01	-	1
Mar-26 42.00	-	-	-	-	24.92	-	-	3
Jun-26 22.00	4.40	4.40	4.40	4.40	31.00	0.78	2	2
Jun-26 27.00	1.56	-	-	-	27.89	0.44	-	8
Jun-26 32.00	0.40	-	-	-	27.04	0.16	-	100
Jun-26 33.00	0.30	-	-	-	26.87	0.13	-	7
Jun-26 34.00	0.21	-	-	-	26.70	0.09	-	2
Jun-26 36.00	0.11	-	-	-	26.37	0.05	-	25
Jun-26 46.00	-	-	-	-	24.68	-	-	25
Sep-26 27.00	1.90	-	-	-	28.01	0.46	-	10
Sep-26 32.00	0.64	-	-	-	27.10	0.21	-	55
Sep-26 33.00	0.49	-	-	-	26.92	0.17	-	25
Sep-26 34.00	0.39	-	-	-	26.74	0.14	-	25
Sep-26 35.00	0.29	-	-	-	26.55	0.11	-	25
Sep-26 36.00	0.23	-	-	-	26.37	0.09	-	25
Sep-26 37.00	0.17	-	-	-	26.19	0.07	-	25
Sep-26 38.00	0.13	-	-	-	26.01	0.05	-	25
Sep-26 39.00	0.09	-	-	-	25.83	0.04	-	25
Sep-26 40.00	0.07	-	-	-	25.64	0.03	-	25
Dec-26 24.00	3.79	-	-	-	30.36	0.64	-	11
Dec-26 27.00	2.33	-	-	-	28.92	0.48	-	10
Dec-26 28.00	2.00	-	-	-	28.67	0.43	-	75
Dec-26 29.00	1.67	-	-	-	28.43	0.38	-	50
Dec-26 30.00	1.40	-	-	-	28.18	0.34	-	140
Dec-26 31.00	1.16	-	-	-	27.93	0.29	-	100
Dec-26 32.00	0.94	-	-	-	27.69	0.25	-	165
Dec-26 33.00	0.78	-	-	-	27.44	0.22	-	100
Dec-26 34.00	0.62	-	-	-	27.19	0.18	-	160
Dec-26 35.00	0.51	-	-	-	26.94	0.16	-	120
Dec-26 36.00	0.40	-	-	-	26.70	0.13	-	85
Dec-26 37.00	0.31	-	-	-	26.45	0.11	-	50
Dec-26 38.00	0.25	-	-	-	26.20	0.09	-	25
Dec-26 39.00	0.19	-	-	-	25.96	0.07	-	25
Dec-26 40.00	0.15	-	-	-	25.71	0.06	-	25
Dec-26 42.00	0.08	-	-	-	25.21	0.03	-	25
Dec-26 44.00	0.04	-	-	-	24.72	0.02	-	25
Dec-26 45.00	0.03	-	-	-	24.47	0.02	-	25
Dec-26 46.00	0.02	-	-	-	24.23	0.01	-	25
Mar-27 27.00	2.65	-	-	-	29.74	0.49	-	25
Mar-27 30.00	1.69	-	-	-	28.96	0.36	-	300
Mar-27 31.00	1.45	-	-	-	28.70	0.32	-	25
Mar-27 33.00	1.03	-	-	-	28.18	0.25	-	1
Jun-27 28.00	2.57	-	-	-	29.69	0.46	-	100
Jun-27 29.00	2.25	-	-	-	29.43	0.42	-	100
Jun-27 30.00	1.94	-	-	-	29.17	0.38	-	125
Jun-27 31.00	1.69	-	-	-	28.91	0.35	-	150
Jun-27 32.00	1.45	-	-	-	28.65	0.31	-	100
Jun-27 33.00	1.23	-	-	-	28.39	0.28	-	100
Jun-27 34.00	1.06	-	-	-	28.13	0.25	-	125
Jun-27 35.00	0.90	-	-	-	27.87	0.22	-	100
Jun-27 36.00	0.75	-	-	-	27.61	0.19	-	125
Jun-27 37.00	0.64	-	-	-	27.35	0.17	-	125
Jun-27 38.00	0.53	-	-	-	27.09	0.14	-	75
Jun-27 39.00	0.43	-	-	-	26.83	0.12	-	75
Jun-27 40.00	0.36	-	-	-	26.57	0.11	-	50
Jun-27 41.00	0.30	-	-	-	26.31	0.09	-	50
Jun-27 42.00	0.23	-	-	-	26.05	0.07	-	50
Jun-27 43.00	0.19	-	-	-	25.79	0.06	-	50
Jun-27 44.00	0.16	-	-	-	25.53	0.05	-	50
Jun-27 45.00	0.12	-	-	-	25.27	0.04	-	50
Jun-27 46.00	0.10	-	-	-	25.01	0.04	-	50
Jun-27 49.00	0.04	-	-	-	24.23	0.02	-	50
Jun-27 50.00	0.03	-	-	-	23.97	0.01	-	411
Dec-27 27.00	3.49	-	-	-	30.43	0.52	-	1
Dec-27 28.00	3.15	-	-	-	30.20	0.49	-	2
Dec-27 29.00	2.83	-	-	-	29.96	0.45	-	1
Dec-27 30.00	2.52	-	-	-	29.73	0.42	-	100
Dec-27 31.00	2.23	-	-	-	29.49	0.39	-	75
Dec-27 32.00	2.00	-	-	-	29.26	0.36	-	51
Dec-27 33.00	1.77	-	-	-	29.02	0.33	-	50
Dec-27 34.00	1.54	-	-	-	28.79	0.30	-	99
Dec-27 35.00	1.37	-	-	-	28.56	0.27	-	25
Dec-27 38.00	0.90	-	-	-	27.85	0.20	-	520
Dec-27 40.00	0.69	-	-	-	27.39	0.16	-	48
Dec-29 40.00	1.90	-	-	-	29.27	0.30	-	710

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 25.00	-	-	-	-	34.43	-	2	-
Nov-25 26.00	0.37	-	-	-	33.85	-1.00	29	-
Nov-25 29.00	3.37	-	-	-	33.42	-1.00	9	-
Nov-25 30.00	4.37	-	-	-	33.27	-1.00	3	-
Nov-25 31.00	5.37	-	-	-	33.13	-1.00	1	-
Dec-25 22.00	0.05	-	-	-	33.88	-0.05	-	610
Dec-25 23.00	0.13	-	-	-	33.05	-0.11	-	128
Dec-25 24.00	0.30	-	-	-	32.22	-0.21	-	15
Dec-25 25.00	0.59	-	-	-	31.38	-0.37	-	2,627
Dec-25 26.00	1.07	-	-	-	30.80	-0.54	-	132
Dec-25 27.00	1.72	-	-	-	30.63	-0.71	-	317
Dec-25 28.00	2.52	-	-	-	30.46	-0.84	-	106
Dec-25 29.00	3.42	-	-	-	30.29	-0.93	-	78
Dec-25 30.00	4.38	-	-	-	30.12	-0.98	-	5,567
Dec-25 31.00	5.37	-	-	-	29.95	-1.00	-	12
Dec-25 33.00	7.37	-	-	-	29.61	-1.00	-	25
Jan-26 23.00	0.31	-	-	-	31.64	-0.17	-	10
Jan-26 25.00	0.88	-	-	-	30.03	-0.39	-	3
Jan-26 26.00	1.36	-	-	-	29.46	-0.52	-	2
Jan-26 29.00	3.54	-	-	-	28.95	-0.85	-	1
Mar-26 22.00	0.53	-	-	-	31.78	-0.19	-	725
Mar-26 23.00	0.77	-	-	-	30.93	-0.26	-	178
Mar-26 24.00	1.08	-	-	-	30.09	-0.34	-	26
Mar-26 25.00	1.49	-	-	-	29.24	-0.43	-	35
Mar-26 27.00	2.62	-	-	-	28.46	-0.62	-	32
Mar-26 28.00	3.32	-	-	-	28.28	-0.70	-	66
Mar-26 29.00	4.10	-	-	-	28.10	-0.78	-	60
Mar-26 30.00	4.94	-	-	-	27.91	-0.84	-	40
Mar-26 31.00	5.83	-	-	-	27.73	-0.89	-	81
Mar-26 35.00	9.64	-	-	-	27.00	-0.98	-	1
Mar-26 36.00	10.63	-	-	-	26.82	-0.99	-	10
Jun-26 23.00	1.14	-	-	-	29.51	-0.28	-	2,135
Jun-26 24.00	1.48	-	-	-	28.71	-0.35	-	300
Jun-26 25.00	1.88	-	-	-	27.92	-0.42	-	62
Jun-26 27.00	2.98	-	-	-	27.19	-0.58	-	127
Jun-26 28.00	3.65	-	-	-	27.02	-0.65	-	1
Jun-26 30.00	5.17	-	-	-	26.68	-0.78	-	3
Jun-26 31.00	6.01	-	-	-	26.51	-0.83	-	82
Jun-26 32.00	6.88	-	-	-	26.34	-0.87	-	157
Jun-26 33.00	7.80	-	-	-	26.17	-0.91	-	1
Jun-26 34.00	8.73	-	-	-	26.00	-0.94	-	15
Jun-26 35.00	9.69	-	-	-	25.84	-0.96	-	1
Jun-26 36.00	10.66	-	-	-	25.67	-0.97	-	11
Sep-26 21.00	0.94	-	-	-	30.29	-0.21	-	10
Sep-26 22.00	1.22	-	-	-	29.56	-0.26	-	45
Sep-26 23.00	1.53	-	-	-	28.84	-0.31	-	13
Sep-26 24.00	1.92	-	-	-	28.11	-0.37	-	225
Sep-26 25.00	2.34	-	-	-	27.38	-0.44	-	50
Sep-26 26.00	2.87	-	-	-	26.85	-0.50	-	27
Sep-26 27.00	3.46	-	-	-	26.67	-0.56	-	61
Sep-26 28.00	4.12	-	-	-	26.49	-0.62	-	25
Sep-26 29.00	4.83	-	-	-	26.31	-0.68	-	30
Sep-26 30.00	5.59	-	-	-	26.12	-0.73	-	5
Sep-26 44.00	18.60	-	-	-	23.58	-1.00	-	17
Dec-26 18.00	0.52	-	-	-	31.64	-0.11	-	2,000
Dec-26 21.00	1.13	-	-	-	29.61	-0.22	-	200
Dec-26 23.00	1.76	-	-	-	28.26	-0.32	-	126
Dec-26 24.00	2.16	-	-	-	27.58	-0.37	-	475
Dec-26 25.00	2.58	-	-	-	26.91	-0.43	-	51
Dec-26 26.00	3.10	-	-	-	26.39	-0.49	-	75
Dec-26 27.00	3.67	-	-	-	26.14	-0.55	-	25
Dec-26 33.00	8.17	-	-	-	24.66	-0.83	-	25
Dec-26 34.00	9.05	-	-	-	24.41	-0.86	-	50
Dec-26 36.00	10.86	-	-	-	23.92	-0.92	-	25
Dec-26 38.00	12.73	-	-	-	23.42	-0.95	-	25
Dec-26 39.00	13.69	-	-	-	23.18	-0.96	-	50
Dec-26 40.00	14.65	-	-	-	22.93	-0.98	-	50
Mar-27 36.00	11.02	-	-	-	23.68	-0.89	-	25
Mar-27 37.00	11.94	-	-	-	23.42	-0.91	-	25
Mar-27 38.00	12.85	-	-	-	23.16	-0.93	-	25
Jun-27 24.00	2.79	-	-	-	27.08	-0.39	-	50
Jun-27 30.00	6.41	-	-	-	25.09	-0.67	-	25
Jun-27 31.00	7.13	-	-	-	24.83	-0.71	-	75
Jun-27 32.00	7.91	-	-	-	24.57	-0.75	-	50
Jun-27 33.00	8.71	-	-	-	24.31	-0.78	-	50
Jun-27 34.00	9.52	-	-	-	24.05	-0.82	-	100
Jun-27 35.00	10.38	-	-	-	23.79	-0.84	-	100
Jun-27 36.00	11.24	-	-	-	23.53	-0.87	-	125
Jun-27 37.00	12.12	-	-	-	23.27	-0.89	-	100
Jun-27 38.00	13.03	-	-	-	23.01	-0.91	-	100
Jun-27 39.00	13.93	-	-	-	22.75	-0.93	-	75
Jun-27 40.00	14.86	-	-	-	22.49	-0.94	-	100
Jun-27 41.00	15.79	-	-	-	22.23	-0.95	-	2
Sep-27 36.00	11.33	-	-	-	23.28	-0.85	-	25
Sep-27 37.00	12.19	-	-	-	23.00	-0.88	-	25
Dec-27 30.00	6.76	-	-	-	25.25	-0.64	-	75
Dec-27 31.00	7.49	-	-	-	25.01	-0.67	-	50
Dec-27 32.00	8.22	-	-	-	24.78	-0.71	-	25
Dec-27 33.00	9.00	-	-	-	24.54	-0.74	-	25
Dec-27 34.00	9.81	-	-	-	24.31	-0.77	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 34.00	-	-	-	-	31.19	-	192	-
Dec-25 31.00	0.01	-	-	-	28.05	0.01	-	25
Dec-25 32.00	-	-	-	-	27.88	-	-	438
Dec-25 33.00	-	-	-	-	27.71	-	-	438
Dec-25 34.00	-	-	-	-	27.54	-	-	901
Dec-25 35.00	-	-	-	-	27.38	-	-	25
Jan-26 32.00	0.02	-	-	-	26.29	0.02	-	1,350
Mar-26 34.00	0.05	-	-	-	26.38	0.03	-	25
Mar-26 35.00	0.03	-	-	-	26.19	0.02	-	25
Mar-26 36.00	0.02	-	-	-	26.01	0.01	-	25
Jun-26 33.00	0.30	-	-	-	26.87	0.12	-	25
Jun-26 34.00	0.22	-	-	-	26.70	0.10	-	25
Sep-26 32.00	0.63	-	-	-	27.10	0.20	-	25
Sep-26 33.00	0.50	-	-	-	26.92	0.17	-	25
Dec-26 29.00	1.67	-	-	-	28.43	0.37	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.37	-	-	-	33.85	-1.00	25	-
Nov-25 27.00	1.37	-	-	-	33.70	-1.00	2	-
Dec-25 27.00	1.71	-	-	-	30.63	-0.71	-	20
Mar-26 30.00	4.89	-	-	-	27.91	-0.82	-	46
Jun-26 24.00	1.46	-	-	-	28.71	-0.34	-	1
Sep-26 24.00	1.89	-	-	-	28.11	-0.36	-	1

	Previous Close	29.00		21/11/25
	CIE AUTOMOTIVE Close	29.15		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	3.15	-	-	-	15.72	1.00	1	-
Nov-25 27.00	2.15	-	-	-	14.83	1.00	1	-
Mar-26 29.00	0.96	-	-	-	14.90	0.53	-	10
Sep-26 28.00	2.19	-	-	-	17.00	0.62	-	1
Sep-26 29.00	1.66	-	-	-	16.72	0.53	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	14.98	-	-	1
Jun-26 25.00	0.24	-	-	-	17.42	-0.12	-	10

	Previous Close	5.13		21/11/25
	COLONIAL Close	5.09		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	1.09	-	-	-	22.09	1.00	-	10
Dec-25 4.50	0.59	-	-	-	21.56	0.98	-	10
Dec-25 5.50	0.01	-	-	-	19.34	0.08	-	1
Dec-25 6.25	-	-	-	-	16.44	-	-	28
Dec-25 6.50	-	-	-	-	15.48	-	-	89
Jun-26 5.00	0.37	-	-	-	21.11	0.60	-	57
Jun-26 6.00	0.03	-	-	-	16.70	0.11	-	20
Sep-26 5.25	0.27	-	-	-	21.02	0.48	-	45
Dec-26 5.25	0.31	-	-	-	21.31	0.47	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 5.25	0.17	-	-	-	23.94	-1.00	2	-
Nov-25 5.50	0.42	-	-	-	23.40	-1.00	5	-
Nov-25 5.75	0.67	-	-	-	22.86	-1.00	6	-
Nov-25 6.00	0.92	-	-	-	22.32	-1.00	2	-
Dec-25 5.00	0.07	-	-	-	18.84	-0.36	-	20
Dec-25 5.25	0.20	-	-	-	18.11	-0.73	-	40
Dec-25 5.50	0.42	-	-	-	17.14	-0.96	-	39
Dec-25 5.75	0.67	-	-	-	16.18	-1.00	-	2
Jan-26 4.90	0.07	-	-	-	19.29	-0.29	-	1
Jan-26 5.00	0.11	0.10	0.10	0.10	19.19	-0.39	3	3
Mar-26 5.00	0.15	0.18	0.18	0.18	17.05	-0.39	10	40
Mar-26 5.25	0.27	-	-	-	16.20	-0.60	-	4
Mar-26 5.50	0.44	-	-	-	15.11	-0.82	-	2
Jun-26 4.80	0.20	-	-	-	15.12	-0.45	-	2
Jun-26 4.90	0.25	-	-	-	14.95	-0.53	-	1
Jun-26 5.50	0.68	-	-	-	12.69	-0.90	-	2
Jun-26 5.75	0.91	-	-	-	11.52	-0.97	-	2
Sep-26 5.00	0.40	-	-	-	18.21	-0.55	-	7
Sep-26 5.50	0.74	-	-	-	16.79	-0.78	-	9

	Previous Close	17.82		21/11/25
	EBRO FOODS Close	17.98		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	1.02	-	-	-	12.83	0.95	-	1
Dec-25 18.00	0.24	-	-	-	12.07	0.51	-	5
Dec-25 18.50	0.07	-	-	-	12.06	0.21	-	1
Sep-26 18.00	0.84	-	-	-	14.08	0.52	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 17.00	-	-	-	-	11.42	-	1	-
Dec-25 14.50	-	-	-	-	15.41	-	-	7
Dec-25 15.00	-	-	-	-	15.02	-	-	1
Dec-25 15.50	-	-	-	-	14.63	-	-	1
Dec-25 16.50	-	-	-	-	13.85	-0.01	-	2
Dec-25 17.00	0.02	-	-	-	13.46	-0.06	-	2
Dec-25 17.50	0.08	-	-	-	13.07	-0.21	-	3
Mar-26 16.50	0.10	-	-	-	14.61	-0.13	-	3
Mar-26 17.00	0.19	-	-	-	14.30	-0.22	-	1
Jun-26 16.00	0.16	-	-	-	14.87	-0.15	-	1

	Previous Close	14.07		21/11/25
	ENAGAS Close	14.06		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	0.56	-	-	-	20.24	1.00	13	-
Nov-25 14.00	0.06	-	-	-	17.77	1.00	12	-
Nov-25 14.50	-	-	-	-	17.01	-	10	-
Dec-25 10.00	4.08	-	-	-	39.76	1.00	-	5
Dec-25 11.00	3.08	-	-	-	35.11	1.00	-	4
Dec-25 12.00	2.09	2.55	2.55	2.55	30.46	0.98	10	12
Dec-25 12.50	1.60	-	-	-	28.14	0.95	-	4
Dec-25 13.00	1.14	-	-	-	25.82	0.88	-	45
Dec-25 13.50	0.71	-	-	-	23.49	0.76	-	426
Dec-25 14.00	0.36	-	-	-	21.17	0.55	-	1,450
Dec-25 14.50	0.15	-	-	-	20.42	0.31	-	96
Dec-25 15.00	0.05	-	-	-	19.89	0.12	-	38
Dec-25 15.50	0.01	-	-	-	19.35	0.03	-	8
Dec-25 16.00	-	-	-	-	18.82	0.01	-	5
Dec-25 16.50	-	-	-	-	18.29	-	-	5
Jan-26 14.00	0.36	-	-	-	19.06	0.54	-	13
Mar-26 9.50	4.57	-	-	-	29.61	1.00	-	10
Mar-26 10.00	4.07	-	-	-	28.20	1.00	-	1
Mar-26 11.00	3.08	-	-	-	25.38	1.00	-	6
Mar-26 11.50	2.58	-	-	-	23.97	0.99	1	-
Mar-26 12.50	1.60	-	-	-	21.15	0.94	-	6
Mar-26 13.50	0.75	-	-	-	18.33	0.69	-	2
Mar-26 14.00	0.44	-	-	-	16.92	0.49	-	481
Mar-26 14.50	0.24	-	-	-	16.30	0.31	-	200
Mar-26 15.00	0.12	-	-	-	15.79	0.18	-	8
Mar-26 15.50	0.05	-	-	-	15.28	0.09	-	387
Jun-26 10.00	4.07	-	-	-	25.41	1.00	-	140
Jun-26 10.50	3.57	-	-	-	24.40	1.00	-	1
Jun-26 13.00	1.27	-	-	-	19.37	0.73	-	10
Jun-26 13.50	0.93	-	-	-	18.36	0.61	-	1
Jun-26 14.00	0.64	-	-	-	17.35	0.49	-	1
Jun-26 14.50	0.43	-	-	-	16.82	0.38	-	36
Jun-26 15.00	0.27	-	-	-	16.36	0.28	-	30
Jun-26 15.50	0.16	-	-	-	15.90	0.19	-	11
Sep-26 13.50	0.95	-	-	-	18.43	0.60	-	10
Sep-26 14.00	0.67	-	-	-	17.64	0.49	-	2
Sep-26 14.50	0.46	-	-	-	17.14	0.38	-	12
Dec-26 13.50	0.97	-	-	-	18.37	0.58	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	30.65	-	10	-
Nov-25 13.00	-	-	-	-	25.69	-	5	-
Nov-25 13.50	-	-	-	-	23.21	-	13	-
Nov-25 14.00	-	-	-	-	20.74	-	10	-
Dec-25 10.00	-	-	-	-	33.06	-	-	29
Dec-25 10.50	-	-	-	-	30.73	-	-	30
Dec-25 11.00	-	-	-	-	28.41	-	-	68
Dec-25 11.50	-	-	-	-	26.09	-0.01	-	181
Dec-25 12.00	0.01	-	-	-	23.76	-0.02	-	550
Dec-25 12.50	0.02	-	-	-	21.44	-0.06	-	166
Dec-25 13.00	0.06	-	-	-	19.12	-0.16	-	194
Dec-25 13.50	0.17	-	-	-	16.79	-0.38	-	51
Dec-25 14.00	0.42	-	-	-	14.47	-0.71	-	1,524
Dec-25 14.50	0.83	-	-	-	13.72	-0.93	-	171
Dec-25 15.00	1.32	-	-	-	13.19	-0.99	-	1
Dec-25 15.50	1.82	-	-	-	12.65	-1.00	-	1
Dec-25 16.50	2.81	-	-	-	11.59	-1.00	-	10
Jan-26 13.50	0.20	-	-	-	13.53	-0.38	-	4
Jan-26 14.00	0.43	-	-	-	11.36	-0.69	-	5
Mar-26 11.00	0.04	-	-	-	23.85	-0.04	-	1
Mar-26 11.50	0.06	-	-	-	22.44	-0.07	-	10
Mar-26 12.00	0.10	-	-	-	21.03	-0.12	-	9
Mar-26 12.50	0.17	-	-	-	19.62	-0.19	-	9
Mar-26 13.00	0.26	-	-	-	18.21	-0.28	-	295
Mar-26 13.50	0.41	-	-	-	16.80	-0.41	-	374
Mar-26 14.00	0.63	-	-	-	15.39	-0.58	-	178
Mar-26 14.50	0.96	-	-	-	14.77	-0.74	-	92
Mar-26 19.00	5.31	-	-	-	10.18	-1.00	-	5
Jun-26 11.50	0.12	-	-	-	20.47	-0.11	-	1
Jun-26 12.00	0.17	-	-	-	19.46	-0.15	-	6
Jun-26 12.50	0.26	-	-	-	18.45	-0.22	-	52
Jun-26 13.00	0.38	-	-	-	17.45	-0.31	-	310
Jun-26 13.50	0.54	-	-	-	16.44	-0.41	-	405
Jun-26 14.00	0.76	-	-	-	15.43	-0.54	-	3
Jun-26 24.00	10.30	-	-	-	6.12	-1.00	-	1
Sep-26 12.00	0.30	-	-	-	17.05	-0.24	-	2
Sep-26 12.50	0.44	-	-	-	16.26	-0.32	-	16
Sep-26 13.00	0.61	-	-	-	15.46	-0.42	-	215
Sep-26 14.00	1.12	-	-	-	13.88	-0.65	-	42
Sep-26 15.00	1.87	-	-	-	12.93	-0.85	-	2
Sep-26 15.50	2.30	-	-	-	12.48	-0.92	-	5
Sep-26 17.50	4.23	-	-	-	10.68	-1.00	-	3
Dec-26 14.00	1.36	-	-	-	13.15	-0.70	-	3
Mar-27 12.00	0.43	-	-	-	14.64	-0.30	-	1
Mar-27 14.00	1.39	-	-	-	12.70	-0.68	-	175
Dec-27 11.00	0.40	-	-	-	13.42	-0.27	-	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	0.56	-	-	-	20.24	1.00	7	-
Dec-25 12.50	1.24	-	-	-	28.14	0.88	-	50
Dec-25 13.00	0.82	-	-	-	25.82	0.77	-	52
Dec-25 13.50	0.45	-	-	-	23.49	0.59	-	14
Dec-25 15.00	0.02	-	-	-	19.89	0.05	-	10
Mar-26 13.00	1.05	-	-	-	19.74	0.70	-	5
Sep-26 12.50	1.36	-	-	-	20.02	0.65	-	25
Sep-26 13.50	0.78	-	-	-	18.43	0.49	-	4
Sep-26 14.00	0.55	-	-	-	17.64	0.40	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	-	-	-	-	23.21	-	55	-
Nov-25 14.00	-	-	-	-	20.74	-	30	-
Nov-25 14.50	0.44	-	-	-	19.98	-1.00	35	-
Dec-25 10.50	-	-	-	-	30.73	-	-	40
Dec-25 11.00	-	-	-	-	28.41	-	-	5
Dec-25 13.00	0.06	-	-	-	19.12	-0.16	-	1
Dec-25 13.50	0.17	-	-	-	16.79	-0.38	-	2
Dec-25 14.00	0.42	-	-	-	14.47	-0.71	-	25
Dec-25 14.50	0.83	-	-	-	13.72	-0.93	-	60
Dec-25 15.00	1.32	-	-	-	13.19	-0.99	-	25
Mar-26 12.50	0.16	-	-	-	19.62	-0.18	-	25
Mar-26 13.00	0.26	-	-	-	18.21	-0.28	-	5
Jun-26 12.50	0.26	-	-	-	18.45	-0.22	-	25
Jun-26 13.50	0.53	-	-	-	16.44	-0.40	-	4
Jun-26 14.50	1.03	-	-	-	14.90	-0.64	-	8
Sep-26 14.50	1.43	-	-	-	13.38	-0.73	-	200

	Previous Close	2.26		21/11/25
	ENCE Close	2.23		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	-	-	-	-	21.07	-	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.50	0.27	-	-	-	20.55	-0.99	-	4
Dec-25 2.80	0.57	-	-	-	20.37	-1.00	-	5

	Previous Close	31.35		21/11/25
	ENDESA Close	30.88		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.00	1.88	-	-	-	24.45	1.00	55	-
Nov-25 30.00	0.88	-	-	-	23.28	1.00	10	-
Nov-25 32.00	-	-	-	-	20.99	-	20	-
Dec-25 13.00	17.90	-	-	-	32.18	1.00	-	2
Dec-25 19.00	11.91	-	-	-	27.45	1.00	-	2
Dec-25 25.00	5.92	-	-	-	22.72	1.00	-	3
Dec-25 26.00	4.92	-	-	-	21.94	1.00	-	1
Dec-25 27.00	3.93	-	-	-	21.15	0.99	-	57
Dec-25 28.00	2.95	-	-	-	20.36	0.96	-	10
Dec-25 29.00	2.02	-	-	-	19.57	0.89	-	3
Dec-25 31.00	0.59	-	-	-	18.08	0.49	-	1
Dec-25 32.00	0.23	-	-	-	17.97	0.26	-	13
Dec-25 33.00	0.07	-	-	-	17.86	0.10	-	2
Dec-25 34.00	0.02	-	-	-	17.75	0.03	-	10
Jan-26 32.00	0.38	-	-	-	17.65	0.31	-	1
Jan-26 33.00	0.16	-	-	-	17.53	0.16	-	2
Jan-26 34.00	0.06	-	-	-	17.41	0.07	-	3
Mar-26 26.00	4.98	-	-	-	22.08	0.96	-	100
Mar-26 27.00	4.04	-	-	-	21.43	0.92	-	14
Mar-26 28.00	3.17	-	-	-	20.79	0.85	-	14
Mar-26 29.00	2.37	-	-	-	20.14	0.75	-	5
Mar-26 30.00	1.69	-	-	-	19.49	0.62	-	1
Mar-26 31.00	1.14	-	-	-	18.90	0.49	-	5
Mar-26 32.00	0.75	-	-	-	18.69	0.36	-	3
Mar-26 33.00	0.46	-	-	-	18.49	0.25	-	1
Jun-26 23.00	7.96	-	-	-	25.68	0.98	-	67
Jun-26 25.00	6.07	-	-	-	24.17	0.92	-	3
Jun-26 26.00	5.18	-	-	-	23.42	0.88	-	20
Jun-26 27.00	4.35	-	-	-	22.66	0.81	-	10
Jun-26 28.00	3.58	-	-	-	21.91	0.75	-	1
Jun-26 29.00	2.86	-	-	-	21.15	0.67	-	4
Jun-26 30.00	2.24	-	-	-	20.39	0.59	-	1
Jun-26 32.00	1.26	-	-	-	19.39	0.42	-	1
Jun-26 34.00	0.64	-	-	-	18.79	0.26	-	5
Sep-26 21.00	9.94	-	-	-	28.25	0.99	-	2
Sep-26 23.00	7.99	-	-	-	26.78	0.96	-	1
Sep-26 24.00	7.06	-	-	-	26.05	0.93	-	1
Sep-26 27.00	4.52	-	-	-	23.85	0.78	-	80
Sep-26 33.00	1.17	-	-	-	20.31	0.36	-	163
Sep-26 34.00	0.89	-	-	-	19.99	0.30	-	134
Sep-26 36.00	0.46	-	-	-	19.34	0.18	-	1,000
Dec-26 24.00	7.16	-	-	-	26.40	0.90	-	4
Dec-26 25.00	6.31	-	-	-	25.67	0.85	-	5
Mar-27 34.00	1.27	-	-	-	19.91	0.33	-	150
Jun-27 25.00	6.54	-	-	-	25.85	0.81	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	-	-	-	-	26.25	-	1	-
Nov-25 27.00	-	-	-	-	25.08	-	3	-
Nov-25 28.00	-	-	-	-	23.90	-	6	-
Nov-25 29.00	-	-	-	-	22.72	-	23	-
Nov-25 30.00	-	-	-	-	21.55	-	25	-
Nov-25 31.00	0.12	-	-	-	20.38	-1.00	15	-
Nov-25 32.00	1.12	-	-	-	19.26	-1.00	2	-
Dec-25 16.00	-	-	-	-	29.14	-	-	2
Dec-25 18.00	-	-	-	-	27.56	-	-	1
Dec-25 20.00	-	-	-	-	25.98	-	-	60
Dec-25 21.00	-	-	-	-	25.20	-	-	10
Dec-25 22.00	-	-	-	-	24.41	-	-	1
Dec-25 24.00	-	-	-	-	22.83	-	-	211
Dec-25 25.00	-	-	-	-	22.04	-	-	1
Dec-25 26.00	-	-	-	-	21.26	-	-	1
Dec-25 27.00	-	-	-	-	20.47	-0.01	-	11
Dec-25 28.00	0.02	-	-	-	19.68	-0.03	-	25
Dec-25 29.00	0.08	-	-	-	18.89	-0.11	-	5
Dec-25 30.00	0.26	-	-	-	18.10	-0.26	-	5
Dec-25 31.00	0.64	-	-	-	17.40	-0.51	-	10
Dec-25 32.00	1.30	-	-	-	17.29	-0.76	-	8
Dec-25 33.00	2.15	-	-	-	17.18	-0.92	-	1
Mar-26 16.00	-	-	-	-	27.82	-	-	1
Mar-26 16.50	-	-	-	-	27.49	-	-	150
Mar-26 17.00	-	-	-	-	27.17	-	-	148
Mar-26 18.00	-	-	-	-	26.52	-	-	1
Mar-26 20.00	-	-	-	-	25.23	-	-	1
Mar-26 24.00	0.04	-	-	-	22.64	-0.03	-	24
Mar-26 25.00	0.08	-	-	-	21.99	-0.05	-	9
Mar-26 26.00	0.15	-	-	-	21.34	-0.08	-	10
Mar-26 27.00	0.27	-	-	-	20.69	-0.14	-	6
Mar-26 29.00	0.70	-	-	-	19.40	-0.30	-	10
Jun-26 23.00	0.13	-	-	-	24.59	-0.05	-	4
Jun-26 24.00	0.20	-	-	-	23.84	-0.07	-	4
Jun-26 27.00	0.59	-	-	-	21.57	-0.20	-	10
Jun-26 29.00	1.09	-	-	-	20.06	-0.33	-	14
Sep-26 25.00	0.62	-	-	-	23.07	-0.17	-	4
Sep-26 27.00	1.07	-	-	-	21.60	-0.27	-	300
Sep-26 28.00	1.35	-	-	-	20.86	-0.33	-	9
Sep-26 29.00	1.72	-	-	-	20.13	-0.40	-	51
Sep-26 30.00	2.15	-	-	-	19.40	-0.48	-	100
Sep-26 31.00	2.63	-	-	-	18.71	-0.56	-	35
Sep-26 37.00	7.24	-	-	-	16.77	-0.91	-	5
Sep-26 38.00	8.16	-	-	-	16.44	-0.94	-	5
Sep-26 41.00	11.04	-	-	-	15.47	-0.99	-	5
Sep-26 43.00	13.01	-	-	-	14.83	-1.00	-	5
Dec-26 19.00	0.16	-	-	-	27.78	-0.04	-	15
Dec-26 26.00	1.06	-	-	-	22.72	-0.23	-	18
Jun-27 15.50	0.09	-	-	-	28.48	-0.02	-	5
Dec-27 17.50	0.29	-	-	-	25.44	-0.06	-	1
Dec-28 31.00	4.79	-	-	-	17.03	-0.57	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	2.02	-	-	-	19.57	0.88	-	5
Dec-25 30.00	1.20	-	-	-	18.78	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	-	-	-	-	21.26	-	-	20
Dec-25 27.00	-	-	-	-	20.47	-0.01	-	20
Jun-26 22.00	0.09	-	-	-	25.35	-0.03	-	1

	Previous Close	11.12		21/11/25
	FCC Close	11.10		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.10	0.02	0.02	0.02	27.04	1.00	50	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	-	-	-	-	26.43	-	1	-
Dec-25 10.00	0.03	-	-	-	26.54	-0.07	-	2
Dec-25 11.00	0.26	-	-	-	25.39	-0.43	-	12
Sep-26 11.00	1.02	-	-	-	20.93	-0.54	-	14
Mar-27 9.50	0.62	-	-	-	24.47	-0.29	-	257
Mar-27 10.00	0.83	-	-	-	24.29	-0.36	-	250
Mar-27 10.50	1.06	-	-	-	24.11	-0.43	-	482
Mar-27 11.00	1.34	-	-	-	23.93	-0.50	-	224
Jun-27 12.00	2.07	-	-	-	23.99	-0.61	-	417
Sep-27 11.00	1.86	-	-	-	25.16	-0.53	-	226

	Previous Close	14.67		21/11/25
	FCC INM Close	14.52		21/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.23	-	-	-	30.24	-0.16	-	205

	Previous Close	55.06		21/11/25
	FERROVIAL Close	54.12		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 49.00	5.12	-	-	-	30.59	1.00	20	-
Nov-25 52.00	2.12	-	-	-	28.65	1.00	1	-
Nov-25 54.00	0.12	-	-	-	27.36	1.00	3	-
Nov-25 56.00	-	-	-	-	27.16	-	5	-
Dec-25 25.00	29.16	-	-	-	41.27	1.00	-	1
Dec-25 45.00	9.21	-	-	-	30.06	0.99	-	2
Dec-25 48.00	6.30	-	-	-	28.38	0.94	-	2
Dec-25 52.00	2.88	-	-	-	26.14	0.73	-	1
Dec-25 54.00	1.61	-	-	-	25.02	0.54	-	2
Dec-25 56.00	0.79	-	-	-	24.81	0.33	-	61
Dec-25 58.00	0.33	-	-	-	24.66	0.17	-	26
Jan-26 56.00	1.22	-	-	-	22.57	0.38	-	2,810
Mar-26 41.00	13.54	-	-	-	29.74	0.96	-	1
Mar-26 44.00	10.76	-	-	-	28.41	0.92	-	1
Mar-26 45.00	9.85	-	-	-	27.96	0.90	-	25
Mar-26 47.00	8.14	-	-	-	27.08	0.85	-	2,500
Jun-26 45.00	10.57	-	-	-	28.35	0.85	-	1
Jun-26 50.00	6.80	-	-	-	26.35	0.71	-	5
Jun-26 52.00	5.50	-	-	-	25.55	0.64	-	3,000
Jun-26 58.00	2.64	-	-	-	24.32	0.41	-	20
Jun-26 60.00	1.98	-	-	-	24.12	0.33	-	24
Jun-26 62.00	1.49	-	-	-	23.92	0.27	-	5
Jun-26 64.00	1.09	-	-	-	23.73	0.21	-	24
Jun-26 66.00	0.76	-	-	-	23.53	0.16	-	50
Sep-26 52.00	6.47	-	-	-	26.18	0.63	-	5
Sep-26 56.00	4.40	-	-	-	25.20	0.51	-	8
Sep-26 60.00	2.91	-	-	-	24.76	0.38	-	1
Sep-26 62.00	2.32	-	-	-	24.54	0.33	-	79
Dec-26 47.00	10.32	-	-	-	28.09	0.75	-	1
Dec-26 52.00	7.11	-	-	-	26.43	0.63	-	1
Dec-26 56.00	5.08	-	-	-	25.51	0.52	-	63
Dec-26 58.00	4.24	-	-	-	25.29	0.46	-	25
Dec-26 60.00	3.56	-	-	-	25.07	0.41	-	25
Mar-27 58.00	4.95	-	-	-	25.54	0.48	-	25
Mar-27 60.00	4.28	-	-	-	25.33	0.43	-	25
Mar-27 62.00	3.61	-	-	-	25.12	0.39	-	25
Sep-27 44.00	13.92	-	-	-	28.96	0.78	-	25
Sep-27 56.00	7.03	-	-	-	25.96	0.55	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	-	-	-	-	33.17	-	10	-
Nov-25 48.00	-	-	-	-	32.53	-	25	-
Nov-25 52.00	-	-	-	-	29.94	-	1	-
Nov-25 54.00	-	0.35	0.35	0.35	28.65	-	6	-
Nov-25 56.00	1.88	2.24	2.24	2.24	28.45	-1.00	1	-
Dec-25 29.00	-	-	-	-	40.47	-	-	25
Dec-25 31.00	-	-	-	-	39.35	-	-	25
Dec-25 32.00	-	-	-	-	38.79	-	-	25
Dec-25 33.00	-	-	-	-	38.23	-	-	25
Dec-25 34.00	-	-	-	-	37.67	-	-	25
Dec-25 35.00	-	-	-	-	37.11	-	-	25
Dec-25 36.00	-	-	-	-	36.55	-	-	25
Dec-25 37.00	-	-	-	-	35.99	-	-	75
Dec-25 38.00	-	-	-	-	35.42	-	-	25
Dec-25 39.00	-	-	-	-	34.86	-	-	30
Dec-25 40.00	-	-	-	-	34.30	-	-	1
Dec-25 42.00	-	-	-	-	33.18	-	-	1
Dec-25 45.00	0.03	-	-	-	31.50	-0.01	-	25
Dec-25 47.00	0.08	-	-	-	30.38	-0.04	-	2
Dec-25 48.00	0.13	-	-	-	29.82	-0.07	-	5
Dec-25 50.00	0.35	-	-	-	28.70	-0.15	-	9
Dec-25 52.00	0.76	-	-	-	27.58	-0.28	-	3
Jan-26 56.00	3.03	-	-	-	23.48	-0.62	-	10
Mar-26 30.00	-	-	-	-	34.13	-	-	25
Mar-26 31.00	-	-	-	-	33.68	-	-	25
Mar-26 32.00	0.01	-	-	-	33.24	-	-	25
Mar-26 33.00	0.01	-	-	-	32.80	-	-	25
Mar-26 35.00	0.02	-	-	-	31.91	-0.01	-	1,500
Mar-26 36.00	0.03	-	-	-	31.47	-0.01	-	73
Mar-26 38.00	0.06	-	-	-	30.58	-0.02	-	2
Mar-26 39.00	0.08	-	-	-	30.14	-0.02	-	25
Mar-26 43.00	0.25	-	-	-	28.36	-0.06	-	5
Mar-26 44.00	0.34	-	-	-	27.92	-0.08	-	15
Mar-26 45.00	0.42	-	-	-	27.47	-0.10	-	10
Mar-26 47.00	0.69	-	-	-	26.59	-0.15	-	1,500
Mar-26 50.00	1.29	-	-	-	25.26	-0.26	-	2
Mar-26 52.00	1.89	-	-	-	24.37	-0.35	-	25
Mar-26 54.00	2.69	-	-	-	23.48	-0.45	-	25
Jun-26 36.00	0.15	-	-	-	30.69	-0.03	-	1
Jun-26 37.00	0.20	-	-	-	30.29	-0.04	-	1
Jun-26 46.00	1.17	-	-	-	26.69	-0.18	-	5,000
Jun-26 48.00	1.58	-	-	-	25.89	-0.23	-	25
Jun-26 52.00	2.83	-	-	-	24.29	-0.37	-	25
Sep-26 42.00	0.97	-	-	-	28.15	-0.13	-	25
Sep-26 48.00	2.22	-	-	-	25.97	-0.26	-	25
Sep-26 49.00	2.51	-	-	-	25.61	-0.28	-	5
Sep-26 52.00	3.55	-	-	-	24.52	-0.37	-	6
Dec-26 54.00	5.03	-	-	-	23.90	-0.44	-	25
Dec-26 56.00	6.10	-	-	-	23.65	-0.50	-	25
Mar-27 45.00	2.36	-	-	-	26.76	-0.22	-	25
Mar-27 46.00	2.65	-	-	-	26.45	-0.24	-	25
Mar-27 47.00	2.95	-	-	-	26.14	-0.26	-	25
Mar-27 48.00	3.24	-	-	-	25.82	-0.28	-	25
Dec-27 35.00	1.20	-	-	-	28.57	-0.10	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	15.18	-	-	-	33.42	1.00	-	25
Dec-25 43.00	11.19	-	-	-	31.18	1.00	-	25
Dec-25 45.00	9.21	-	-	-	30.06	0.99	-	25
Mar-26 40.00	14.50	-	-	-	30.18	0.96	-	25
Mar-26 45.00	9.86	-	-	-	27.96	0.89	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	0.05	-	-	-	30.94	-0.03	-	25
Dec-25 54.00	1.49	-	-	-	26.46	-0.46	-	10

	Previous Close	22.96		21/11/25
	FLUIDRA Close	23.08		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	-	-	-	-	25.47	-	3	-
Nov-25 25.00	-	-	-	-	25.44	-	9	-
Mar-26 26.00	0.34	-	-	-	24.33	0.20	-	23
Mar-26 27.00	0.21	-	-	-	24.30	0.13	-	20
Mar-26 28.00	0.12	-	-	-	24.27	0.09	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	0.70	-	-	-	23.51	-0.54	-	1
Jun-26 22.00	1.32	-	-	-	25.97	-0.38	-	14
Sep-26 23.00	2.28	-	-	-	26.25	-0.47	-	13

	Previous Close	10.15		21/11/25
	GRIFOLS Close	10.15		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.50	-	-	-	-	41.19	-	25	-
Nov-25 11.00	-	-	-	-	40.35	-	1	-
Nov-25 11.50	-	-	-	-	39.51	-	325	-
Nov-25 12.00	-	-	-	-	38.67	-	219	-
Nov-25 12.50	-	-	-	-	37.83	-	56	-
Nov-25 13.00	-	-	-	-	37.00	-	2	-
Nov-25 13.50	-	-	-	-	36.16	-	3	-
Dec-25 8.00	2.17	-	-	-	47.28	0.97	-	4
Dec-25 8.50	1.70	-	-	-	44.99	0.93	-	25
Dec-25 8.75	1.47	-	-	-	43.85	0.90	-	5
Dec-25 9.00	1.25	-	-	-	42.71	0.86	-	27
Dec-25 9.25	1.04	-	-	-	41.57	0.81	-	25
Dec-25 9.50	0.85	-	-	-	40.43	0.74	-	25
Dec-25 9.75	0.67	-	-	-	39.28	0.67	-	1
Dec-25 10.00	0.51	-	-	-	38.14	0.58	-	131
Dec-25 10.50	0.28	-	-	-	36.91	0.39	-	8
Dec-25 11.00	0.13	-	-	-	36.10	0.23	-	92
Dec-25 11.50	0.05	-	-	-	35.30	0.11	-	31
Dec-25 12.00	0.02	-	-	-	34.49	0.04	-	69
Dec-25 12.50	-	-	-	-	33.69	0.01	-	78
Dec-25 13.00	-	-	-	-	32.88	-	-	8
Dec-25 13.50	-	-	-	-	32.08	-	-	114
Dec-25 14.00	-	-	-	-	31.27	-	-	50
Dec-25 14.50	-	-	-	-	30.47	-	-	41
Dec-25 15.00	-	-	-	-	29.66	-	-	15
Dec-25 16.50	-	-	-	-	27.25	-	-	3
Dec-25 17.50	-	-	-	-	25.64	-	-	5
Dec-25 20.00	-	-	-	-	21.61	-	-	2
Jan-26 10.00	0.70	-	-	-	38.08	0.58	-	1
Jan-26 11.50	0.16	-	-	-	35.24	0.21	-	5
Jan-26 12.50	0.04	-	-	-	33.63	0.07	-	2
Mar-26 8.00	2.38	-	-	-	42.21	0.87	-	36
Mar-26 8.50	1.96	-	-	-	40.45	0.82	-	27
Mar-26 8.75	1.77	-	-	-	39.57	0.79	-	25
Mar-26 9.00	1.58	-	-	-	38.70	0.75	-	37
Mar-26 9.50	1.23	-	-	-	36.94	0.67	-	3
Mar-26 10.00	0.92	-	-	-	35.18	0.58	-	7
Mar-26 10.50	0.67	-	-	-	34.23	0.48	-	13
Mar-26 11.00	0.48	0.56	0.56	0.56	33.60	0.39	3	9
Mar-26 11.50	0.33	-	-	-	32.98	0.30	-	75
Mar-26 12.00	0.22	-	-	-	32.35	0.22	-	202
Mar-26 12.50	0.14	-	-	-	31.73	0.15	-	100
Mar-26 13.00	0.08	-	-	-	31.11	0.10	-	89
Mar-26 13.50	0.05	-	-	-	30.48	0.06	-	1
Mar-26 14.00	0.03	-	-	-	29.86	0.04	-	40
Mar-26 15.00	0.01	-	-	-	28.61	0.01	-	87
Mar-26 15.50	-	-	-	-	27.98	0.01	-	1
Jun-26 8.00	2.54	2.82	2.82	2.82	40.84	0.84	3	3
Jun-26 8.50	2.15	-	-	-	39.38	0.79	-	10
Jun-26 9.50	1.46	-	-	-	36.46	0.66	-	33
Jun-26 9.75	1.31	-	-	-	35.73	0.63	-	2
Jun-26 10.00	1.16	-	-	-	34.99	0.59	-	42
Jun-26 10.50	0.92	-	-	-	34.24	0.51	-	48
Jun-26 11.00	0.72	-	-	-	33.78	0.44	-	35
Jun-26 12.00	0.42	-	-	-	32.86	0.30	-	3
Jun-26 12.50	0.31	-	-	-	32.40	0.24	-	1
Jun-26 14.50	0.08	-	-	-	30.56	0.08	-	25
Jun-26 15.00	0.05	-	-	-	30.10	0.05	-	36
Sep-26 9.00	1.91	-	-	-	37.75	0.71	-	50
Sep-26 9.50	1.60	-	-	-	36.52	0.65	-	40
Sep-26 10.50	1.08	-	-	-	34.72	0.52	-	1
Sep-26 12.00	0.59	-	-	-	33.83	0.34	-	12
Sep-26 12.50	0.47	-	-	-	33.54	0.29	-	25
Dec-26 6.00	4.32	-	-	-	44.32	0.94	-	10
Dec-26 11.50	0.91	-	-	-	34.67	0.43	-	20
Dec-26 13.50	0.44	-	-	-	33.88	0.25	-	25
Dec-26 14.00	0.37	-	-	-	33.68	0.22	-	25
Dec-26 14.50	0.30	-	-	-	33.48	0.19	-	25
Dec-26 15.00	0.25	-	-	-	33.29	0.16	-	25
Dec-26 17.00	0.11	-	-	-	32.50	0.08	-	25
Dec-26 17.50	0.08	-	-	-	32.30	0.07	-	25
Mar-27 9.00	2.19	-	-	-	37.40	0.69	-	5
Mar-27 9.25	2.05	-	-	-	36.90	0.67	-	10
Dec-27 8.75	2.59	-	-	-	37.50	0.71	-	15
Dec-28 15.50	0.78	-	-	-	32.43	0.30	-	3
Dec-28 16.50	0.66	-	-	-	32.24	0.26	-	2
Dec-28 17.50	0.53	-	-	-	32.04	0.23	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.50	-	-	-	-	45.16	-	1	-
Nov-25 9.75	-	-	-	-	43.95	-	1	-
Nov-25 10.00	-	-	-	-	42.74	-	15	-
Nov-25 10.50	0.36	-	-	-	41.45	-1.00	64	-
Nov-25 11.00	0.86	0.85	1.00	0.85	40.61	-1.00	5,074	-
Nov-25 11.50	1.36	1.33	1.36	1.33	39.77	-1.00	24	-
Nov-25 12.00	1.86	-	-	-	38.93	-1.00	12	-
Nov-25 12.50	2.36	-	-	-	38.09	-1.00	9	-
Nov-25 13.00	2.86	-	-	-	37.26	-1.00	2	-
Nov-25 13.50	3.36	-	-	-	36.42	-1.00	5	-
Dec-25 5.75	-	-	-	-	56.70	-	-	201
Dec-25 6.00	-	-	-	-	55.56	-	-	15
Dec-25 6.25	-	-	-	-	54.42	-	-	105
Dec-25 6.50	-	-	-	-	53.28	-	-	175
Dec-25 6.75	-	-	-	-	52.14	-	-	27
Dec-25 7.00	-	-	-	-	50.99	-	-	22
Dec-25 7.25	-	-	-	-	49.85	-0.01	-	39
Dec-25 7.50	-	-	-	-	48.71	-0.01	-	46
Dec-25 7.75	0.01	-	-	-	47.57	-0.02	-	60
Dec-25 8.00	0.01	0.10	0.10	0.10	46.43	-0.03	20	347
Dec-25 8.25	0.02	-	-	-	45.28	-0.04	-	4
Dec-25 8.50	0.04	-	-	-	44.14	-0.06	-	2,646
Dec-25 8.75	0.06	-	-	-	43.00	-0.10	-	16
Dec-25 9.00	0.09	-	-	-	41.86	-0.14	-	103
Dec-25 9.25	0.13	-	-	-	40.72	-0.19	-	64
Dec-25 9.50	0.18	0.21	0.21	0.21	39.58	-0.25	5	65
Dec-25 9.75	0.25	-	-	-	38.43	-0.33	-	17
Dec-25 10.00	0.34	0.38	0.38	0.38	37.29	-0.42	2	904
Dec-25 10.50	0.61	-	-	-	36.06	-0.61	-	106
Dec-25 11.00	0.96	-	-	-	35.25	-0.78	-	47
Dec-25 11.50	1.39	-	-	-	34.45	-0.90	-	146
Dec-25 12.00	1.86	-	-	-	33.64	-0.97	-	35
Dec-25 12.50	2.36	-	-	-	32.84	-1.00	-	82
Dec-25 13.00	2.86	-	-	-	32.03	-1.00	-	16
Dec-25 23.00	12.86	-	-	-	20.46	-1.00	-	2
Jan-26 9.00	0.21	-	-	-	41.59	-0.20	-	2
Jan-26 9.25	0.26	-	-	-	40.46	-0.25	-	1
Jan-26 9.50	0.33	0.34	0.34	0.34	39.32	-0.30	3	3
Jan-26 9.75	0.41	-	-	-	38.19	-0.36	-	2
Jan-26 10.00	0.51	-	-	-	37.06	-0.43	-	1
Jan-26 10.50	0.76	-	-	-	35.83	-0.56	-	4
Jan-26 11.00	1.09	-	-	-	35.02	-0.70	-	2
Jan-26 11.50	1.47	-	-	-	34.22	-0.81	-	10
Jan-26 12.50	2.37	-	-	-	32.61	-0.95	-	10
Mar-26 5.75	0.02	-	-	-	48.79	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	47.91	-0.02	-	21
Mar-26 7.00	0.06	-	-	-	44.40	-0.05	-	1
Mar-26 7.25	0.08	-	-	-	43.52	-0.07	-	25
Mar-26 7.50	0.11	-	-	-	42.64	-0.08	-	33
Mar-26 7.75	0.13	-	-	-	41.76	-0.10	-	25
Mar-26 8.00	0.16	-	-	-	40.88	-0.12	-	25
Mar-26 8.25	0.20	-	-	-	40.00	-0.15	-	300
Mar-26 8.50	0.24	-	-	-	39.12	-0.18	-	911
Mar-26 9.00	0.35	-	-	-	37.37	-0.24	-	301
Mar-26 9.25	0.42	-	-	-	36.49	-0.28	-	535
Mar-26 9.50	0.50	-	-	-	35.61	-0.33	-	1
Mar-26 9.75	0.59	0.65	0.65	0.65	34.73	-0.37	10	288
Mar-26 10.00	0.68	-	-	-	33.85	-0.42	-	107
Mar-26 10.50	0.94	-	-	-	32.90	-0.53	-	45
Mar-26 11.00	1.25	-	-	-	32.27	-0.63	-	130
Mar-26 11.50	1.60	-	-	-	31.65	-0.72	-	6
Mar-26 12.00	1.99	-	-	-	31.02	-0.81	-	10
Mar-26 12.50	2.42	-	-	-	30.40	-0.88	-	1
Jun-26 5.75	0.06	-	-	-	45.86	-0.04	-	20
Jun-26 6.25	0.09	-	-	-	44.40	-0.06	-	5
Jun-26 7.50	0.24	-	-	-	40.74	-0.13	-	1
Jun-26 8.00	0.33	-	-	-	39.28	-0.18	-	30
Jun-26 8.25	0.39	-	-	-	38.55	-0.20	-	299
Jun-26 9.00	0.59	0.58	0.58	0.58	36.36	-0.29	3	3
Jun-26 9.25	0.66	-	-	-	35.63	-0.32	-	273
Jun-26 9.50	0.76	0.76	0.76	0.76	34.90	-0.36	1	56
Jun-26 10.00	0.96	-	-	-	33.43	-0.43	-	1
Jun-26 10.50	1.22	-	-	-	32.68	-0.51	-	597
Jun-26 11.00	1.53	-	-	-	32.22	-0.59	-	94
Jun-26 12.00	2.24	-	-	-	31.30	-0.73	-	25
Jun-26 12.50	2.63	-	-	-	30.84	-0.78	-	1
Jun-26 17.00	6.86	-	-	-	26.70	-1.00	-	5
Jun-26 20.00	9.86	-	-	-	23.94	-1.00	-	1
Jun-26 21.00	10.86	-	-	-	23.77	-1.00	-	9
Sep-26 7.75	0.43	-	-	-	38.78	-0.19	-	1
Sep-26 9.50	0.98	-	-	-	34.47	-0.38	-	10
Sep-26 11.00	1.78	-	-	-	32.37	-0.57	-	50
Sep-26 12.00	2.48	-	-	-	31.78	-0.69	-	1
Dec-26 6.00	0.21	-	-	-	43.47	-0.09	-	25
Dec-26 8.50	0.79	-	-	-	37.97	-0.27	-	750
Dec-26 10.00	1.39	-	-	-	34.67	-0.43	-	1,025
Jun-27 6.00	0.38	-	-	-	43.58	-0.11	-	20
Jun-27 12.00	3.00	-	-	-	35.19	-0.58	-	206
Jun-27 12.50	3.35	-	-	-	35.06	-0.62	-	397
Jun-27 13.00	3.74	-	-	-	34.93	-0.65	-	195
Dec-27 8.25	1.26	-	-	-	39.57	-0.27	-	1
Dec-27 8.75	1.47	-	-	-	38.71	-0.31	-	3
Jun-28 6.00	0.66	-	-	-	42.54	-0.14	-	25
Jun-28 8.25	1.42	-	-	-	38.99	-0.27	-	2
Dec-28 6.50	0.89	-	-	-	40.25	-0.17	-	25
Dec-28 7.00	1.07	-	-	-	39.53	-0.20	-	1
Dec-28 8.00	1.44	-	-	-	38.08	-0.26	-	4
Jun-29 8.50	1.72	-	-	-	36.23	-0.29	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	0.05	-	-	-	35.30	0.11	-	30
Jun-26 11.50	0.53	-	-	-	33.32	0.35	-	55
Dec-26 11.50	0.90	-	-	-	34.67	0.41	-	65
Dec-26 15.00	0.25	-	-	-	33.29	0.16	-	15
Jun-27 11.50	1.16	-	-	-	34.77	0.45	-	50
Dec-27 11.50	1.38	-	-	-	34.85	0.47	-	30
Jun-28 11.50	1.52	-	-	-	34.33	0.48	-	60

	Previous Close	4.34		21/11/25
	IAG Close	4.32		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	0.42	-	-	-	33.36	1.00	1	-
Nov-25 4.00	0.32	-	-	-	32.78	1.00	7	-
Nov-25 4.30	0.02	-	-	-	31.02	1.00	1	-
Nov-25 4.40	-	-	-	-	30.83	-	116	-
Nov-25 4.50	-	-	-	-	30.75	-	13	-
Nov-25 4.60	-	-	-	-	30.66	-	49	-
Nov-25 4.70	-	-	-	-	30.58	-	36	-
Nov-25 4.80	-	-	-	-	30.49	-	25	-
Nov-25 4.90	-	-	-	-	30.41	-	1	-
Nov-25 5.00	-	-	-	-	30.32	-	1	-
Dec-25 0.95	3.37	-	-	-	49.35	1.00	-	1
Dec-25 1.30	3.02	-	-	-	47.43	1.00	-	2
Dec-25 2.50	1.82	-	-	-	40.86	1.00	-	1
Dec-25 2.90	1.42	-	-	-	38.67	1.00	-	10
Dec-25 3.00	1.32	-	-	-	38.12	1.00	-	217
Dec-25 3.10	1.22	-	-	-	37.57	1.00	-	22
Dec-25 3.30	1.02	-	-	-	36.48	1.00	-	6
Dec-25 3.40	0.92	-	-	-	35.93	1.00	-	55
Dec-25 3.50	0.82	-	-	-	35.38	1.00	-	4
Dec-25 3.60	0.72	-	-	-	34.83	1.00	-	25
Dec-25 3.80	0.52	-	-	-	33.74	0.98	-	25
Dec-25 3.90	0.43	-	-	-	33.19	0.93	-	6
Dec-25 4.00	0.34	-	-	-	32.64	0.85	-	95
Dec-25 4.10	0.26	-	-	-	32.10	0.74	-	8
Dec-25 4.20	0.19	-	-	-	31.55	0.62	-	24
Dec-25 4.30	0.14	-	-	-	31.00	0.50	-	7
Dec-25 4.40	0.10	-	-	-	30.70	0.39	-	56
Dec-25 4.50	0.06	-	-	-	30.46	0.29	-	35
Dec-25 4.60	0.04	-	-	-	30.22	0.21	-	35
Dec-25 4.70	0.02	-	-	-	29.98	0.14	-	11
Dec-25 4.80	0.01	-	-	-	29.74	0.09	-	10
Dec-25 5.00	-	-	-	-	29.26	0.03	-	538
Jan-26 4.20	0.26	-	-	-	32.30	0.59	-	10
Jan-26 4.30	0.21	-	-	-	31.76	0.51	-	5
Jan-26 5.25	0.01	-	-	-	29.50	0.04	-	1
Mar-26 2.90	1.42	-	-	-	37.95	1.00	-	4
Mar-26 3.00	1.32	-	-	-	37.47	1.00	-	4
Mar-26 3.10	1.22	-	-	-	36.98	0.99	-	3
Mar-26 3.50	0.86	-	-	-	35.04	0.87	-	2
Mar-26 3.90	0.55	-	-	-	33.09	0.73	-	2
Mar-26 4.00	0.48	-	-	-	32.61	0.68	-	2
Mar-26 4.20	0.36	-	-	-	31.63	0.59	-	1
Mar-26 4.30	0.30	-	-	-	31.15	0.54	-	4
Mar-26 4.40	0.26	-	-	-	30.87	0.48	-	6
Mar-26 4.50	0.22	-	-	-	30.65	0.43	-	226
Mar-26 4.70	0.15	-	-	-	30.20	0.33	-	6
Jun-26 2.20	2.12	-	-	-	39.64	1.00	-	25
Jun-26 3.00	1.35	-	-	-	36.74	0.93	-	1
Jun-26 3.80	0.72	-	-	-	33.84	0.73	-	4
Jun-26 4.00	0.59	-	-	-	33.11	0.67	-	2
Jun-26 4.10	0.53	-	-	-	32.75	0.63	-	5
Jun-26 4.20	0.48	-	-	-	32.39	0.59	-	9
Jun-26 4.30	0.42	-	-	-	32.02	0.56	-	2
Jun-26 4.40	0.38	-	-	-	31.75	0.52	-	2
Jun-26 4.50	0.34	-	-	-	31.51	0.48	-	30
Jun-26 4.60	0.29	-	-	-	31.26	0.44	-	20
Jun-26 4.70	0.26	-	-	-	31.01	0.41	-	1
Jun-26 4.80	0.23	-	-	-	30.76	0.37	-	11
Jun-26 5.25	0.11	-	-	-	29.65	0.23	-	2
Sep-26 2.60	1.73	-	-	-	37.85	0.96	-	10
Sep-26 3.00	1.38	-	-	-	36.74	0.90	-	1
Sep-26 3.80	0.78	-	-	-	34.51	0.71	-	5
Sep-26 4.00	0.67	-	-	-	33.96	0.66	-	5
Sep-26 4.20	0.56	-	-	-	33.40	0.59	-	2
Sep-26 4.40	0.46	-	-	-	32.89	0.53	-	4
Sep-26 4.50	0.42	-	-	-	32.67	0.50	-	36
Sep-26 4.60	0.38	-	-	-	32.44	0.47	-	50
Sep-26 4.70	0.34	-	-	-	32.22	0.44	-	11
Sep-26 4.80	0.31	-	-	-	32.00	0.41	-	2
Sep-26 4.90	0.28	-	-	-	31.77	0.38	-	10
Sep-26 5.25	0.19	-	-	-	30.99	0.28	-	10
Dec-26 2.90	1.48	-	-	-	36.17	0.90	-	2
Dec-26 3.00	1.40	-	-	-	35.94	0.89	-	14
Dec-26 3.50	1.02	-	-	-	34.78	0.78	-	1
Dec-26 4.30	0.57	-	-	-	32.93	0.57	-	3
Dec-26 4.50	0.48	-	-	-	32.42	0.51	-	1
Dec-26 5.00	0.30	-	-	-	31.15	0.38	-	1,000
Jun-27 2.00	2.32	-	-	-	35.75	0.99	-	2
Jun-27 2.20	2.12	-	-	-	35.41	0.97	-	25
Jun-27 2.30	2.02	-	-	-	35.24	0.96	-	25
Jun-27 2.40	1.93	-	-	-	35.07	0.95	-	25
Dec-27 2.00	2.32	-	-	-	34.85	0.99	-	25
Dec-27 2.10	2.22	-	-	-	34.71	0.98	-	25
Dec-27 2.20	2.12	-	-	-	34.57	0.97	-	25
Dec-27 2.30	2.02	-	-	-	34.44	0.96	-	25
Dec-27 2.40	1.93	-	-	-	34.30	0.95	-	25
Dec-27 3.70	1.01	-	-	-	32.49	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	-	-	-	-	34.29	-	1	-
Nov-25 4.00	-	-	-	-	33.71	-	1	-
Nov-25 4.20	-	-	-	-	32.53	-	15	-
Nov-25 4.30	-	-	-	-	31.95	-	3	-
Nov-25 4.40	0.08	-	-	-	31.76	-1.00	3	-
Nov-25 4.70	0.38	-	-	-	31.51	-1.00	120	-
Dec-25 1.70	-	-	-	-	44.83	-	-	64
Dec-25 1.80	-	-	-	-	44.29	-	-	53
Dec-25 2.00	-	-	-	-	43.19	-	-	75
Dec-25 2.20	-	-	-	-	42.09	-	-	40
Dec-25 2.70	-	-	-	-	39.36	-	-	500
Dec-25 3.00	-	-	-	-	37.71	-	-	170
Dec-25 3.10	-	-	-	-	37.16	-	-	2
Dec-25 3.30	-	-	-	-	36.07	-	-	215
Dec-25 3.40	-	-	-	-	35.52	-0.01	-	133
Dec-25 3.50	-	-	-	-	34.97	-0.02	-	140
Dec-25 3.60	0.01	-	-	-	34.42	-0.03	-	101
Dec-25 3.70	0.01	-	-	-	33.88	-0.06	-	27
Dec-25 3.80	0.02	-	-	-	33.33	-0.09	-	90
Dec-25 3.90	0.03	-	-	-	32.78	-0.15	-	40
Dec-25 4.00	0.05	-	-	-	32.23	-0.21	-	134
Dec-25 4.10	0.08	-	-	-	31.69	-0.30	-	21
Dec-25 4.20	0.11	-	-	-	31.14	-0.40	-	227
Dec-25 4.30	0.16	-	-	-	30.59	-0.51	-	45
Dec-25 4.40	0.22	-	-	-	30.29	-0.62	-	124
Dec-25 4.50	0.28	-	-	-	30.05	-0.72	-	16
Dec-25 4.60	0.36	-	-	-	29.81	-0.80	-	2
Dec-25 4.70	0.45	-	-	-	29.57	-0.87	-	10
Dec-25 4.80	0.54	-	-	-	29.33	-0.92	-	12
Dec-25 4.90	0.63	-	-	-	29.09	-0.96	-	2
Dec-25 5.00	0.73	-	-	-	28.85	-0.98	-	6
Dec-25 5.25	0.98	-	-	-	28.26	-1.00	-	2
Jan-26 3.90	0.08	-	-	-	33.53	-0.22	-	1
Jan-26 4.10	0.13	-	-	-	32.45	-0.34	-	13
Mar-26 2.00	-	-	-	-	42.11	-	-	60
Mar-26 2.10	-	-	-	-	41.62	-	-	4
Mar-26 2.30	-	-	-	-	40.65	-	-	30
Mar-26 2.90	0.01	-	-	-	37.73	-0.03	-	2
Mar-26 3.00	0.01	-	-	-	37.25	-0.04	-	23
Mar-26 3.10	0.02	-	-	-	36.76	-0.05	-	53
Mar-26 3.30	0.04	-	-	-	35.79	-0.08	-	50
Mar-26 3.40	0.05	-	-	-	35.30	-0.10	-	20
Mar-26 3.50	0.06	-	-	-	34.82	-0.13	-	41
Mar-26 3.80	0.12	-	-	-	33.36	-0.23	-	11
Mar-26 3.90	0.15	-	-	-	32.87	-0.27	-	7
Mar-26 4.00	0.18	-	-	-	32.39	-0.32	-	2
Mar-26 4.10	0.22	-	-	-	31.90	-0.37	-	4
Mar-26 4.20	0.26	-	-	-	31.41	-0.42	-	2
Mar-26 4.30	0.31	-	-	-	30.93	-0.47	-	4
Mar-26 4.40	0.36	-	-	-	30.65	-0.52	-	2
Mar-26 4.70	0.55	-	-	-	29.98	-0.68	-	1
Mar-26 5.00	0.78	-	-	-	29.31	-0.81	-	2
Jun-26 2.70	0.02	-	-	-	36.04	-0.03	-	10
Jun-26 2.80	0.02	-	-	-	35.67	-0.04	-	50
Jun-26 2.90	0.03	-	-	-	35.31	-0.05	-	5
Jun-26 3.20	0.06	-	-	-	34.22	-0.10	-	40
Jun-26 3.30	0.08	-	-	-	33.86	-0.12	-	40
Jun-26 3.40	0.09	-	-	-	33.50	-0.14	-	50
Jun-26 3.60	0.13	-	-	-	32.77	-0.20	-	20
Jun-26 3.80	0.19	-	-	-	32.05	-0.26	-	24
Jun-26 4.00	0.25	-	-	-	31.32	-0.33	-	61
Jun-26 4.10	0.30	-	-	-	30.96	-0.37	-	125
Jun-26 4.20	0.34	-	-	-	30.60	-0.41	-	2
Jun-26 4.30	0.39	-	-	-	30.23	-0.45	-	4
Jun-26 4.70	0.62	-	-	-	29.22	-0.62	-	1
Jun-26 4.80	0.69	-	-	-	28.97	-0.66	-	1
Jun-26 5.25	1.04	-	-	-	27.86	-0.81	-	2
Sep-26 2.50	0.02	-	-	-	36.69	-0.04	-	65
Sep-26 3.20	0.11	-	-	-	34.74	-0.14	-	50
Sep-26 3.30	0.13	-	-	-	34.46	-0.16	-	15
Sep-26 3.50	0.18	-	-	-	33.91	-0.21	-	15
Sep-26 4.00	0.36	-	-	-	32.52	-0.35	-	1
Sep-26 4.20	0.44	-	-	-	31.96	-0.42	-	2
Sep-26 4.40	0.55	-	-	-	31.45	-0.48	-	4
Sep-26 4.50	0.61	-	-	-	31.23	-0.52	-	3
Sep-26 4.70	0.73	-	-	-	30.78	-0.58	-	1
Sep-26 4.80	0.80	-	-	-	30.56	-0.61	-	2
Sep-26 5.00	0.93	-	-	-	30.11	-0.67	-	1
Dec-26 2.60	0.05	-	-	-	35.73	-0.06	-	4
Dec-26 2.80	0.07	-	-	-	35.27	-0.09	-	20
Dec-26 2.90	0.09	-	-	-	35.04	-0.11	-	20
Dec-26 3.30	0.18	-	-	-	34.11	-0.18	-	20
Dec-26 3.50	0.23	-	-	-	33.65	-0.23	-	25
Dec-26 4.30	0.57	-	-	-	31.80	-0.44	-	7
Dec-26 4.50	0.68	-	-	-	31.29	-0.50	-	1
Mar-27 3.20	0.19	-	-	-	33.97	-0.17	-	40
Mar-27 3.70	0.35	-	-	-	33.01	-0.28	-	20
Mar-27 4.10	0.52	-	-	-	32.23	-0.38	-	100
Mar-27 4.60	0.79	-	-	-	31.08	-0.51	-	200
Jun-27 3.50	0.31	-	-	-	32.86	-0.24	-	20
Dec-27 4.00	0.63	-	-	-	32.46	-0.36	-	1
Dec-27 4.60	0.95	-	-	-	31.46	-0.49	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.97	-	-	-	47.43	1.00	-	2
Dec-25 1.60	2.67	-	-	-	45.79	1.00	-	2
Dec-29 3.40	1.42	-	-	-	39.09	0.68	-	2

	Previous Close	18.03		21/11/25
	IBERDROLA Close	17.94		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 16.00	1.94	-	-	-	20.35	1.00	2	-
Nov-25 16.50	1.44	1.45	1.45	1.45	19.31	1.00	5	-
Nov-25 17.00	0.94	-	-	-	18.27	1.00	6,003	-
Nov-25 17.50	0.44	-	-	-	17.23	1.00	10	-
Nov-25 18.00	-	-	-	-	16.30	-	1	-
Dec-25 8.25	9.70	-	-	-	34.64	1.00	-	1
Dec-25 10.00	7.95	-	-	-	31.13	1.00	-	20
Dec-25 11.00	6.95	-	-	-	29.12	1.00	-	2
Dec-25 14.00	3.96	-	-	-	23.10	1.00	-	6
Dec-25 14.50	3.46	-	-	-	22.09	1.00	-	17,000
Dec-25 15.00	2.96	-	-	-	21.09	1.00	-	5,001
Dec-25 15.50	2.46	-	-	-	20.09	1.00	-	6,514
Dec-25 16.00	1.96	-	-	-	19.08	0.99	-	50,291
Dec-25 16.50	1.48	-	-	-	18.08	0.96	-	781
Dec-25 17.00	1.01	-	-	-	17.08	0.88	-	2,073
Dec-25 17.50	0.60	-	-	-	16.07	0.73	-	220
Dec-25 18.00	0.29	-	-	-	15.18	0.49	-	3,512
Dec-25 18.50	0.11	0.11	0.11	0.11	14.99	0.25	2	75
Dec-25 20.00	-	-	-	-	14.43	-	-	5
Jan-26 18.00	0.38	-	-	-	14.30	0.50	-	20,002
Jan-26 18.50	0.18	-	-	-	14.13	0.31	-	1
Mar-26 8.75	9.21	-	-	-	31.31	1.00	-	10
Mar-26 9.00	8.96	-	-	-	30.91	1.00	-	12
Mar-26 9.25	8.71	-	-	-	30.50	1.00	-	15
Mar-26 10.00	7.96	-	-	-	29.29	1.00	-	1
Mar-26 10.50	7.46	-	-	-	28.48	1.00	-	10
Mar-26 12.50	5.47	-	-	-	25.25	1.00	-	3
Mar-26 13.50	4.47	-	-	-	23.63	1.00	-	5
Mar-26 14.00	3.98	-	-	-	22.82	0.99	-	2
Mar-26 15.00	3.00	-	-	-	21.21	0.97	-	3
Mar-26 15.50	2.52	-	-	-	20.40	0.94	-	2,955
Mar-26 16.00	2.06	-	-	-	19.59	0.90	-	60
Mar-26 16.50	1.62	-	-	-	18.78	0.83	-	437
Mar-26 17.00	1.22	1.37	1.37	1.37	17.97	0.73	4	671
Mar-26 17.50	0.88	-	-	-	17.16	0.62	-	101
Mar-26 18.00	0.59	-	-	-	16.44	0.49	-	5
Mar-26 18.50	0.39	-	-	-	16.29	0.37	-	27
Jun-26 9.00	8.96	-	-	-	29.99	1.00	-	1
Jun-26 13.00	4.98	-	-	-	24.49	0.99	-	1
Jun-26 13.50	4.49	-	-	-	23.80	0.98	-	2
Jun-26 14.00	4.01	-	-	-	23.11	0.96	-	30
Jun-26 14.50	3.54	-	-	-	22.42	0.93	-	28
Jun-26 15.00	3.08	-	-	-	21.74	0.90	-	7,005
Jun-26 15.50	2.65	-	-	-	21.05	0.85	-	53
Jun-26 16.00	2.24	-	-	-	20.36	0.80	-	2
Jun-26 16.50	1.85	-	-	-	19.67	0.74	-	1,017
Jun-26 17.00	1.49	-	-	-	18.99	0.67	-	21,405
Jun-26 17.50	1.18	-	-	-	18.30	0.59	-	1,436
Jun-26 18.00	0.90	-	-	-	17.69	0.51	-	54
Jun-26 18.50	0.69	-	-	-	17.57	0.43	-	102
Jun-26 19.00	0.51	-	-	-	17.46	0.35	-	45
Sep-26 13.50	4.49	-	-	-	23.42	0.97	-	10
Sep-26 14.00	4.02	-	-	-	22.80	0.94	-	25
Sep-26 14.50	3.56	-	-	-	22.18	0.92	-	51
Sep-26 15.00	3.12	-	-	-	21.55	0.87	-	25
Sep-26 15.50	2.70	-	-	-	20.93	0.83	-	28
Sep-26 16.50	1.93	-	-	-	19.69	0.72	-	2
Sep-26 17.50	1.29	1.40	1.40	1.40	18.44	0.58	5	1
Sep-26 18.00	1.01	-	-	-	17.88	0.51	-	113
Sep-26 19.00	0.62	-	-	-	17.64	0.37	-	1
Dec-26 13.00	4.99	-	-	-	24.18	0.97	-	8
Dec-26 13.50	4.52	-	-	-	23.59	0.95	-	1
Dec-26 14.00	4.06	-	-	-	23.01	0.92	-	10,009
Dec-26 14.50	3.62	-	-	-	22.42	0.88	-	1
Dec-26 15.00	3.20	-	-	-	21.84	0.84	-	8,029
Dec-26 15.50	2.80	-	-	-	21.25	0.79	-	175
Dec-26 16.00	2.43	-	-	-	20.67	0.74	-	21,677
Dec-26 16.50	2.08	-	-	-	20.08	0.69	-	300
Dec-26 17.00	1.75	-	-	-	19.49	0.63	-	10,500
Dec-26 17.50	1.45	-	-	-	18.91	0.57	-	2
Dec-26 18.00	1.18	-	-	-	18.38	0.51	-	6,002
Dec-26 18.50	0.97	-	-	-	18.24	0.45	-	21
Dec-26 19.00	0.79	-	-	-	18.10	0.39	-	1
Dec-26 20.00	0.51	-	-	-	17.82	0.28	-	10
Mar-27 12.00	5.97	-	-	-	25.10	0.99	-	5
Mar-27 16.00	2.51	-	-	-	20.86	0.73	-	10
Mar-27 17.00	1.85	-	-	-	19.80	0.63	-	15
Mar-27 18.00	1.30	-	-	-	18.79	0.51	-	11
Jun-27 16.00	2.63	-	-	-	20.99	0.71	-	50
Jun-27 17.00	1.99	-	-	-	20.02	0.62	-	100
Jun-27 17.50	1.72	-	-	-	19.54	0.57	-	100
Jun-27 18.50	1.26	-	-	-	18.99	0.47	-	7
Jun-27 19.00	1.08	-	-	-	18.88	0.42	-	5,500
Sep-27 16.50	2.34	-	-	-	20.65	0.66	-	100
Sep-27 17.00	2.05	-	-	-	20.22	0.61	-	100
Sep-27 17.50	1.77	-	-	-	19.78	0.57	-	100
Dec-27 10.00	7.96	-	-	-	26.30	1.00	-	30
Dec-27 12.00	5.98	-	-	-	24.62	0.98	-	4
Dec-27 13.00	5.05	-	-	-	23.79	0.93	-	66,405
Dec-27 14.00	4.20	-	-	-	22.95	0.86	-	5
Dec-27 14.50	3.81	-	-	-	22.53	0.81	-	20,000
Dec-27 15.00	3.44	-	-	-	22.11	0.78	-	5
Dec-27 16.00	2.77	-	-	-	21.28	0.69	-	26
Dec-27 16.50	2.45	-	-	-	20.86	0.65	-	25
Dec-27 17.00	2.16	-	-	-	20.44	0.61	-	5,025
Dec-27 17.50	1.90	-	-	-	20.02	0.56	-	25
Dec-27 20.00	0.97	-	-	-	19.24	0.36	-	10,000
Dec-27 22.00	0.54	-	-	-	18.83	0.23	-	5,000
Mar-28 19.00	1.38	-	-	-	19.78	0.45	-	1
Dec-28 16.00	3.12	-	-	-	22.76	0.67	-	5,000
Dec-28 18.00	2.10	-	-	-	21.38	0.54	-	500
Dec-28 19.00	1.76	-	-	-	21.27	0.47	-	1
Dec-29 15.00	3.97	-	-	-	24.26	0.72	-	1
Dec-29 18.00	2.47	-	-	-	22.41	0.55	-	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	-	-	-	-	23.52	-	2	-
Nov-25 15.50	-	-	-	-	22.48	-	18	-
Nov-25 16.00	-	-	-	-	21.44	-	5	-
Nov-25 16.50	-	-	-	-	20.40	-	12	-
Nov-25 17.00	-	-	-	-	19.36	-	3,004	-
Nov-25 17.50	-	-	-	-	18.32	-	8	-
Nov-25 18.00	0.07	-	-	-	17.39	-1.00	2	-
Dec-25 w1 18.00	0.25	-	-	-	15.40	-0.53	-	3
Dec-25 7.75	-	-	-	-	37.55	-	-	1,700
Dec-25 9.00	-	-	-	-	35.04	-	-	4
Dec-25 9.25	-	-	-	-	34.54	-	-	2
Dec-25 10.00	-	-	-	-	33.04	-	-	4,000
Dec-25 10.50	-	-	-	-	32.03	-	-	150
Dec-25 11.00	-	-	-	-	31.03	-	-	307
Dec-25 11.50	-	-	-	-	30.03	-	-	151
Dec-25 12.00	-	-	-	-	29.02	-	-	3,326
Dec-25 12.50	-	-	-	-	28.02	-	-	5,034
Dec-25 13.00	-	-	-	-	27.02	-	-	2,758
Dec-25 13.50	-	-	-	-	26.01	-	-	12,041
Dec-25 14.00	-	-	-	-	25.01	-	-	317
Dec-25 14.50	-	-	-	-	24.00	-	-	14,855
Dec-25 15.00	-	-	-	-	23.00	-	-	21,152
Dec-25 15.50	-	-	-	-	22.00	-0.01	-	45,366
Dec-25 16.00	0.01	-	-	-	20.99	-0.02	2,500	22,557
Dec-25 16.50	0.03	-	-	-	19.99	-0.06	-	5,081
Dec-25 17.00	0.07	-	-	-	18.99	-0.14	-	343
Dec-25 17.50	0.17	-	-	-	17.98	-0.29	-	8,500
Dec-25 18.00	0.36	-	-	-	17.09	-0.51	-	30
Dec-25 18.50	0.68	-	-	-	16.90	-0.73	-	10
Dec-25 19.50	1.57	-	-	-	16.53	-0.98	-	13
Jan-26 19.50	1.78	1.62	1.65	1.62	14.52	-0.95	20	20
Mar-26 11.50	-	-	-	-	26.17	-	-	3
Mar-26 12.50	-	-	-	-	24.55	-	-	32
Mar-26 13.00	0.01	-	-	-	23.74	-0.01	-	54
Mar-26 13.50	0.01	-	-	-	22.93	-0.01	-	650
Mar-26 14.00	0.02	-	-	-	22.12	-0.03	-	60
Mar-26 14.50	0.04	-	-	-	21.31	-0.04	-	156
Mar-26 15.00	0.06	-	-	-	20.51	-0.06	-	210
Mar-26 15.50	0.10	-	-	-	19.70	-0.10	-	19
Mar-26 16.00	0.16	-	-	-	18.89	-0.15	5,000	15,150
Mar-26 16.50	0.24	-	-	-	18.08	-0.22	-	32
Mar-26 17.00	0.37	-	-	-	17.27	-0.31	-	10,010
Mar-26 17.50	0.53	-	-	-	16.46	-0.42	-	1
Mar-26 18.00	0.76	0.70	0.70	0.70	15.74	-0.54	1	1
Mar-26 20.00	2.30	-	-	-	15.15	-0.92	-	1
Mar-26 21.00	3.26	-	-	-	14.85	-0.98	-	1
Jun-26 10.00	-	-	-	-	27.19	-	-	25
Jun-26 12.00	0.02	-	-	-	24.44	-0.01	-	3
Jun-26 13.00	0.04	-	-	-	23.07	-0.03	-	7,251
Jun-26 13.50	0.06	-	-	-	22.38	-0.04	-	305
Jun-26 14.00	0.08	-	-	-	21.69	-0.06	-	1,000
Jun-26 14.50	0.12	-	-	-	21.00	-0.08	-	182
Jun-26 15.00	0.16	-	-	-	20.32	-0.11	-	13,150
Jun-26 15.50	0.22	-	-	-	19.63	-0.15	-	157
Jun-26 16.00	0.31	-	-	-	18.94	-0.20	-	20,004
Jun-26 16.50	0.42	-	-	-	18.25	-0.26	-	2,772
Jun-26 17.00	0.56	-	-	-	17.57	-0.33	-	100
Sep-26 9.75	0.01	-	-	-	27.15	-0.01	-	25
Sep-26 13.00	0.11	-	-	-	23.11	-0.06	-	153
Sep-26 13.50	0.15	-	-	-	22.48	-0.08	-	44
Sep-26 14.00	0.20	-	-	-	21.86	-0.11	-	105
Sep-26 14.50	0.26	0.22	0.22	0.22	21.24	-0.14	30	65
Sep-26 15.00	0.34	-	-	-	20.61	-0.18	-	30
Sep-26 15.50	0.44	-	-	-	19.99	-0.22	-	8
Sep-26 16.00	0.56	-	-	-	19.37	-0.27	-	1
Sep-26 16.50	0.70	-	-	-	18.75	-0.33	-	30
Sep-26 17.00	0.88	-	-	-	18.12	-0.40	-	18
Sep-26 17.50	1.09	-	-	-	17.50	-0.47	-	1
Sep-26 18.00	1.33	-	-	-	16.94	-0.54	-	1
Dec-26 9.00	0.01	-	-	-	27.14	-0.01	-	2,000
Dec-26 9.50	0.01	-	-	-	26.56	-0.01	-	2
Dec-26 9.75	0.02	-	-	-	26.26	-0.01	-	25
Dec-26 10.50	0.03	-	-	-	25.39	-0.02	-	502
Dec-26 11.00	0.04	-	-	-	24.80	-0.02	-	1,348
Dec-26 11.50	0.06	-	-	-	24.21	-0.03	-	26
Dec-26 12.00	0.09	-	-	-	23.63	-0.04	-	10,150
Dec-26 13.00	0.15	-	-	-	22.46	-0.08	-	21
Dec-26 13.50	0.20	-	-	-	21.87	-0.10	-	10,000
Dec-26 14.00	0.26	-	-	-	21.29	-0.13	-	15,010
Dec-26 14.50	0.33	-	-	-	20.70	-0.16	-	19
Dec-26 16.00	0.66	-	-	-	18.95	-0.28	-	28,263
Dec-26 16.50	0.80	-	-	-	18.36	-0.34	-	250
Dec-26 17.00	0.98	-	-	-	17.77	-0.40	-	5,000
Dec-26 18.00	1.42	-	-	-	16.66	-0.53	-	1
Dec-26 21.00	3.63	-	-	-	15.83	-0.86	-	1
Mar-27 10.50	0.05	-	-	-	24.41	-0.02	-	1
Mar-27 14.00	0.34	-	-	-	20.70	-0.15	-	1
Jun-27 17.00	1.26	-	-	-	17.83	-0.41	-	5,500
Sep-27 16.50	1.29	-	-	-	18.30	-0.39	-	200
Sep-27 17.00	1.50	-	-	-	17.87	-0.44	-	100
Sep-27 17.50	1.73	-	-	-	17.43	-0.49	-	100
Dec-27 9.50	0.07	-	-	-	23.87	-0.03	-	2,000
Dec-27 10.00	0.09	-	-	-	23.46	-0.04	-	5
Dec-27 11.50	0.20	-	-	-	22.20	-0.08	-	1,800
Dec-27 12.00	0.26	-	-	-	21.78	-0.09	-	30,000
Dec-27 13.00	0.40	-	-	-	20.95	-0.14	-	35,000
Dec-27 14.00	0.59	-	-	-	20.11	-0.19	-	10,000
Dec-27 14.50	0.71	-	-	-	19.69	-0.23	-	20,000
Dec-27 16.50	1.34	-	-	-	18.02	-0.39	-	2
Dec-28 15.00	1.16	-	-	-	18.65	-0.29	-	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	0.44	-	-	-	17.23	1.00	4	-
Dec-25 9.00	8.95	-	-	-	33.13	1.00	-	20
Dec-25 13.50	4.46	-	-	-	24.10	1.00	-	50
Dec-25 14.00	3.96	-	-	-	23.10	1.00	-	453
Dec-25 15.00	2.96	-	-	-	21.09	1.00	-	250
Dec-25 15.50	2.46	-	-	-	20.09	0.99	-	1
Dec-25 16.00	1.96	-	-	-	19.08	0.98	-	36
Dec-25 16.50	1.48	-	-	-	18.08	0.95	-	2
Dec-25 17.00	1.01	-	-	-	17.08	0.88	-	278
Dec-25 17.50	0.60	-	-	-	16.07	0.73	-	1
Mar-26 16.00	1.96	-	-	-	19.59	0.84	-	5
Mar-26 17.00	1.18	-	-	-	17.97	0.69	-	150
Jun-26 13.50	4.41	-	-	-	23.80	0.94	-	2
Jun-26 14.00	3.95	-	-	-	23.11	0.92	-	2
Jun-26 14.50	3.49	-	-	-	22.42	0.89	-	450
Dec-26 18.50	0.96	-	-	-	18.24	0.43	-	200
Dec-26 19.00	0.78	-	-	-	18.10	0.37	-	50
Mar-27 17.50	1.50	-	-	-	19.27	0.53	-	2
Dec-27 12.00	5.50	-	-	-	24.62	0.85	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.50	-	-	-	-	22.48	-	1	-
Dec-25 14.00	-	-	-	-	25.01	-	-	1
Dec-25 15.50	-	-	-	-	22.00	-0.01	-	200
Dec-25 17.00	0.07	-	-	-	18.99	-0.14	-	100
Jan-26 17.00	0.18	-	-	-	16.81	-0.25	-	1
Jun-26 15.50	0.22	-	-	-	19.63	-0.15	-	20
Sep-26 13.00	0.11	-	-	-	23.11	-0.06	-	500
Dec-27 12.00	0.26	-	-	-	21.78	-0.09	-	2,000

	Previous Close	47.48		21/11/25
	INDITEX Close	46.54		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 42.02	4.52	-	-	-	29.54	1.00	1	-
Nov-25 45.84	0.70	-	-	-	25.96	1.00	713	-
Nov-25 47.75	-	-	-	-	24.92	-	8	-
Nov-25 49.67	-	-	-	-	24.31	-	163	-
Nov-25 51.56	-	-	-	-	23.72	-	11	-
Dec-25 40.11	6.65	-	-	-	37.99	0.93	-	27
Dec-25 41.07	5.77	-	-	-	37.09	0.90	-	27
Dec-25 42.02	4.94	-	-	-	36.20	0.86	-	28
Dec-25 42.97	4.14	-	-	-	35.31	0.81	-	25
Dec-25 43.93	3.39	-	-	-	34.41	0.75	-	1
Dec-25 44.88	2.71	-	-	-	33.52	0.67	-	2,221
Dec-25 45.84	2.10	-	-	-	32.62	0.59	-	255
Dec-25 46.80	1.56	-	-	-	31.87	0.50	-	435
Dec-25 47.75	1.14	-	-	-	31.56	0.41	-	7,269
Dec-25 49.67	0.56	0.55	0.55	0.55	30.93	0.24	30	867
Dec-25 51.56	0.24	-	-	-	30.31	0.12	-	370
Dec-25 53.48	0.08	-	-	-	29.67	0.05	-	238
Dec-25 55.39	0.02	-	-	-	29.04	0.02	-	104
Dec-25 57.30	0.01	-	-	-	28.41	-	-	160
Dec-25 59.21	-	-	-	-	27.79	-	-	301
Dec-25 61.13	-	-	-	-	27.15	-	-	287
Dec-25 64.94	-	-	-	-	25.90	-	-	151
Dec-25 66.85	-	-	-	-	25.27	-	-	151
Dec-25 68.76	-	-	-	-	24.64	-	-	150
Dec-25 70.67	-	-	-	-	24.01	-	-	150
Jan-26 44.49	3.23	-	-	-	27.04	0.69	-	1
Jan-26 45.47	2.56	-	-	-	26.24	0.62	-	1
Jan-26 48.38	1.14	-	-	-	24.86	0.38	-	9
Jan-26 52.25	0.26	-	-	-	23.78	0.12	-	1
Mar-26 38.70	8.66	-	-	-	31.43	0.87	-	26
Mar-26 40.63	7.02	-	-	-	29.91	0.82	-	2
Mar-26 41.60	6.25	-	-	-	29.14	0.79	-	2
Mar-26 45.47	3.49	-	-	-	26.09	0.61	-	39
Mar-26 47.41	2.43	-	-	-	25.08	0.50	-	58
Mar-26 48.38	1.99	-	-	-	24.88	0.44	-	153
Mar-26 50.31	1.32	-	-	-	24.49	0.33	-	524
Mar-26 52.25	0.83	0.82	0.82	0.82	24.10	0.23	5	516
Mar-26 54.17	0.49	-	-	-	23.72	0.16	-	110
Mar-26 56.11	0.28	-	-	-	23.33	0.10	-	25
Mar-26 58.05	0.14	-	-	-	22.94	0.06	-	150
Mar-26 59.99	0.07	-	-	-	22.55	0.03	-	150
Mar-26 61.92	0.03	-	-	-	22.17	0.02	-	150
Mar-26 63.85	0.01	-	-	-	21.78	0.01	-	300
Mar-26 65.78	-	-	-	-	21.39	-	-	150
Jun-26 32.90	14.20	-	-	-	34.78	0.94	-	289
Jun-26 33.87	13.30	-	-	-	34.12	0.93	-	25
Jun-26 39.67	8.29	-	-	-	30.17	0.81	-	30
Jun-26 41.60	6.81	-	-	-	28.86	0.75	-	25
Jun-26 42.57	6.09	-	-	-	28.20	0.72	-	25
Jun-26 43.54	5.42	-	-	-	27.54	0.68	-	26
Jun-26 46.44	3.61	-	-	-	25.57	0.55	-	25
Jun-26 50.31	1.94	-	-	-	24.39	0.37	-	27
Jun-26 52.25	1.36	-	-	-	23.82	0.29	-	404
Jun-26 54.17	0.92	-	-	-	23.26	0.22	-	150
Jun-26 56.11	0.58	-	-	-	22.69	0.15	-	150
Jun-26 58.05	0.35	0.48	0.52	0.48	22.12	0.10	75	335
Jun-26 59.99	0.20	-	-	-	21.55	0.07	-	150
Jun-26 61.92	0.11	-	-	-	20.98	0.04	-	25
Sep-26 40.63	7.97	-	-	-	28.39	0.76	-	25
Sep-26 41.60	7.26	-	-	-	27.88	0.73	-	50
Sep-26 43.54	5.97	-	-	-	26.87	0.66	-	50
Sep-26 44.49	5.38	-	-	-	26.37	0.63	-	25
Sep-26 45.47	4.77	-	-	-	25.86	0.59	-	75
Sep-26 46.44	4.25	-	-	-	25.35	0.55	-	50
Sep-26 47.41	3.80	-	-	-	25.13	0.51	-	50
Sep-26 48.38	3.36	-	-	-	24.94	0.48	-	25
Sep-26 50.31	2.64	-	-	-	24.57	0.41	-	25
Sep-26 52.25	2.01	-	-	-	24.20	0.34	-	25
Sep-26 54.17	1.52	-	-	-	23.82	0.27	-	275
Sep-26 56.11	1.12	-	-	-	23.45	0.22	-	150
Sep-26 59.99	0.56	-	-	-	22.70	0.13	-	150
Sep-26 61.92	0.38	-	-	-	22.33	0.09	-	25
Dec-26 29.99	17.09	-	-	-	33.87	0.95	-	2
Dec-26 30.96	16.21	-	-	-	33.37	0.94	-	2
Dec-26 35.80	12.06	-	-	-	30.91	0.85	-	3
Dec-26 38.70	9.78	-	-	-	29.44	0.79	-	1
Dec-26 39.67	9.08	-	-	-	28.94	0.76	-	52
Dec-26 40.63	8.40	-	-	-	28.46	0.74	-	25
Dec-26 44.49	5.89	-	-	-	26.49	0.62	-	120
Dec-26 46.44	4.79	-	-	-	25.50	0.56	-	26
Dec-26 47.41	4.34	-	-	-	25.33	0.52	-	25
Dec-26 48.38	3.91	-	-	-	25.20	0.49	-	100
Dec-26 50.31	3.21	-	-	-	24.94	0.43	-	50
Dec-26 52.25	2.55	-	-	-	24.67	0.37	-	25
Dec-26 54.17	2.05	-	-	-	24.41	0.31	-	50
Dec-26 56.11	1.58	-	-	-	24.15	0.26	-	51
Dec-26 58.05	1.25	-	-	-	23.88	0.22	-	630
Dec-26 59.99	0.93	-	-	-	23.62	0.17	-	100
Dec-26 61.92	0.72	-	-	-	23.36	0.14	-	250
Dec-26 63.85	0.52	-	-	-	23.09	0.11	-	150
Dec-26 67.72	0.27	-	-	-	22.57	0.06	-	1
Mar-27 63.85	0.80	-	-	-	23.02	0.14	-	300
Mar-27 65.78	0.60	-	-	-	22.80	0.11	-	300
Jun-27 38.70	10.43	-	-	-	28.93	0.76	-	151
Jun-27 43.54	7.26	-	-	-	26.68	0.65	-	1
Jun-27 45.47	6.15	-	-	-	25.78	0.59	-	25
Jun-27 50.31	4.02	-	-	-	24.69	0.46	-	25
Jun-27 58.05	1.83	-	-	-	23.47	0.26	-	150
Jun-27 59.99	1.47	-	-	-	23.16	0.22	-	155
Jun-27 61.92	1.15	-	-	-	22.86	0.19	-	100
Sep-27 59.99	1.72	-	-	-	22.81	0.24	-	25
Dec-27 37.73	11.58	-	-	-	28.77	0.77	-	25
Dec-27 38.70	10.90	-	-	-	28.36	0.75	-	1
Dec-27 39.67	10.24	-	-	-	27.95	0.73	-	1
Dec-27 43.54	7.87	-	-	-	26.32	0.64	-	50
Dec-27 45.47	6.80	-	-	-	25.50	0.60	-	25
Dec-27 47.41	5.85	-	-	-	24.90	0.55	-	25
Dec-27 52.25	4.00	-	-	-	24.07	0.43	-	25
Dec-27 54.17	3.36	-	-	-	23.74	0.38	-	25
Dec-27 61.92	1.61	-	-	-	22.41	0.23	-	75
Jun-28 42.12	9.18	-	-	-	26.48	0.67	-	25
Jun-28 43.10	8.59	-	-	-	26.13	0.65	-	25
Dec-28 67.24	1.71	-	-	-	22.11	0.21	-	490
Dec-29 43.51	9.65	-	-	-	25.29	0.65	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 33.43	-	-	-	-	38.53	-	5	-
Nov-25 34.38	-	-	-	-	37.64	-	2	-
Nov-25 37.25	-	-	-	-	34.95	-	258	-
Nov-25 37.57	-	-	-	-	34.65	-	255	-
Nov-25 41.07	-	-	-	-	31.36	-	5	-
Nov-25 42.02	-	-	-	-	30.47	-	2	-
Nov-25 42.97	-	-	-	-	29.58	-	1	-
Nov-25 43.93	-	-	-	-	28.68	-	11	-
Nov-25 44.88	-	-	-	-	27.79	-	3	-
Nov-25 45.84	-	-	-	-	26.89	-	5	-
Nov-25 46.80	0.26	-	-	-	26.15	-1.00	5	-
Nov-25 49.67	3.13	2.68	2.68	2.68	25.24	-1.00	2	-
Dec-25 18.15	-	-	-	-	59.63	-	-	1
Dec-25 21.01	-	-	-	-	56.94	-	-	2
Dec-25 25.78	-	-	-	-	52.47	-	-	3
Dec-25 26.74	-	-	-	-	51.57	-	-	150
Dec-25 27.71	-	-	-	-	50.66	-	-	160
Dec-25 28.65	-	-	-	-	49.78	-	-	26
Dec-25 29.60	-	-	-	-	48.88	-	-	125
Dec-25 30.56	-	-	-	-	47.98	-	-	50
Dec-25 31.52	-	-	-	-	47.08	-	-	125
Dec-25 32.47	-	-	-	-	46.19	-	-	160
Dec-25 33.43	0.01	-	-	-	45.29	-	-	152
Dec-25 33.62	0.01	-	-	-	45.11	-	-	2,000
Dec-25 34.38	0.01	-	-	-	44.40	-0.01	-	1
Dec-25 35.33	0.02	-	-	-	43.51	-0.01	-	2
Dec-25 36.29	0.03	-	-	-	42.61	-0.01	-	425
Dec-25 37.25	0.05	-	-	-	41.71	-0.02	-	390
Dec-25 37.57	0.06	-	-	-	41.41	-0.03	-	2,013
Dec-25 38.21	0.08	-	-	-	40.81	-0.03	-	11
Dec-25 39.15	0.12	-	-	-	39.92	-0.05	-	13
Dec-25 40.11	0.18	-	-	-	39.02	-0.07	-	141
Dec-25 41.07	0.26	-	-	-	38.12	-0.11	-	3,106
Dec-25 42.02	0.39	-	-	-	37.23	-0.15	-	57
Dec-25 42.97	0.54	-	-	-	36.34	-0.20	-	312
Dec-25 43.93	0.75	-	-	-	35.44	-0.26	-	600
Dec-25 44.88	1.03	-	-	-	34.55	-0.33	-	135
Dec-25 45.84	1.38	-	-	-	33.65	-0.41	-	215
Dec-25 46.80	1.81	-	-	-	32.90	-0.50	-	27
Dec-25 47.75	2.34	-	-	-	32.59	-0.59	-	1,112
Dec-25 49.67	3.67	-	-	-	31.96	-0.75	-	852
Dec-25 51.56	5.23	-	-	-	31.34	-0.87	-	128
Jan-26 40.63	0.33	0.30	0.30	0.30	30.91	-0.11	1	1
Jan-26 41.60	0.46	0.40	0.40	0.40	30.11	-0.15	1	234
Jan-26 42.57	0.63	0.49	0.49	0.49	29.32	-0.20	1	457
Jan-26 43.54	0.83	-	-	-	28.53	-0.25	-	523
Jan-26 50.31	4.27	-	-	-	25.03	-0.77	-	100
Mar-26 28.05	0.03	-	-	-	39.39	-0.01	-	2
Mar-26 29.02	0.04	-	-	-	38.62	-0.01	-	150
Mar-26 29.99	0.06	-	-	-	37.86	-0.01	-	150
Mar-26 30.96	0.08	-	-	-	37.09	-0.02	-	150
Mar-26 31.93	0.10	-	-	-	36.33	-0.03	-	150
Mar-26 34.83	0.22	-	-	-	34.05	-0.05	-	1
Mar-26 35.80	0.28	-	-	-	33.28	-0.07	-	1
Mar-26 36.76	0.36	-	-	-	32.53	-0.08	-	181
Mar-26 37.73	0.43	-	-	-	31.76	-0.10	-	2
Mar-26 38.70	0.55	-	-	-	31.00	-0.12	-	2,002
Mar-26 39.67	0.68	0.67	0.67	0.67	30.23	-0.15	5	2
Mar-26 40.63	0.83	-	-	-	29.48	-0.18	-	105
Mar-26 41.60	1.01	-	-	-	28.71	-0.21	-	313
Mar-26 42.57	1.21	-	-	-	27.95	-0.25	-	16
Mar-26 43.54	1.48	-	-	-	27.18	-0.30	-	25
Mar-26 44.49	1.74	-	-	-	26.44	-0.34	-	12
Mar-26 45.47	2.10	-	-	-	25.66	-0.40	-	6
Mar-26 46.44	2.46	-	-	-	24.90	-0.45	-	175
Mar-26 47.41	2.98	3.00	3.00	3.00	24.65	-0.51	4	155
Jun-26 26.12	0.08	-	-	-	37.49	-0.02	-	1
Jun-26 27.09	0.11	-	-	-	36.83	-0.02	-	1
Jun-26 31.93	0.32	-	-	-	33.54	-0.06	-	1
Jun-26 32.90	0.40	-	-	-	32.88	-0.07	-	25
Jun-26 33.87	0.48	-	-	-	32.22	-0.08	-	32
Jun-26 35.80	0.68	-	-	-	30.91	-0.12	-	10
Jun-26 36.76	0.81	-	-	-	30.25	-0.14	-	2
Jun-26 37.73	0.93	-	-	-	29.59	-0.16	-	25
Jun-26 38.70	1.12	-	-	-	28.93	-0.18	-	11
Jun-26 39.67	1.30	-	-	-	28.27	-0.21	-	2
Jun-26 40.63	1.50	-	-	-	27.62	-0.24	-	160
Jun-26 41.60	1.76	-	-	-	26.96	-0.27	-	150
Jun-26 42.57	2.02	-	-	-	26.30	-0.31	-	150
Jun-26 43.54	2.32	-	-	-	25.64	-0.35	-	150
Jun-26 44.49	2.67	-	-	-	24.99	-0.39	-	2,050
Jun-26 45.47	3.02	-	-	-	24.33	-0.43	-	200
Jun-26 46.44	3.46	-	-	-	23.67	-0.48	-	50
Jun-26 47.41	3.96	-	-	-	23.34	-0.53	-	53
Jun-26 48.38	4.51	-	-	-	23.06	-0.58	-	100
Jun-26 50.31	5.73	-	-	-	22.49	-0.67	-	50
Jun-26 52.25	7.14	-	-	-	21.92	-0.75	-	25
Jun-26 54.17	8.67	-	-	-	21.36	-0.82	-	25
Jun-26 58.05	12.08	-	-	-	20.22	-0.93	-	150
Jun-26 59.99	13.90	-	-	-	19.65	-0.96	-	150
Jun-26 61.92	15.76	-	-	-	19.08	-0.98	-	150
Jun-26 63.85	17.64	-	-	-	18.52	-0.99	-	150
Sep-26 35.80	0.96	-	-	-	29.45	-0.14	-	1
Sep-26 36.76	1.11	-	-	-	28.94	-0.16	-	25
Sep-26 38.70	1.51	-	-	-	27.93	-0.20	-	25
Sep-26 39.67	1.70	-	-	-	27.42	-0.23	-	26
Sep-26 40.63	1.98	-	-	-	26.92	-0.26	-	28
Sep-26 41.60	2.25	-	-	-	26.41	-0.29	-	200
Sep-26 42.57	2.52	-	-	-	25.91	-0.32	-	300
Sep-26 43.54	2.88	-	-	-	25.40	-0.35	-	25
Sep-26 44.49	3.24	-	-	-	24.90	-0.39	-	50
Sep-26 45.47	3.61	-	-	-	24.39	-0.43	-	53
Sep-26 46.44	4.06	-	-	-	23.88	-0.47	-	75
Sep-26 47.41	4.57	-	-	-	23.66	-0.51	-	25
Sep-26 48.38	5.10	-	-	-	23.47	-0.55	-	75
Sep-26 50.31	6.33	-	-	-	23.10	-0.62	-	50
Sep-26 52.25	7.67	-	-	-	22.73	-0.70	-	25
Sep-26 54.17	9.11	-	-	-	22.35	-0.76	-	25
Dec-26 32.90	0.87	-	-	-	30.61	-0.11	-	25
Dec-26 34.83	1.13	-	-	-	29.62	-0.14	-	25
Dec-26 35.80	1.32	-	-	-	29.13	-0.16	-	25
Dec-26 36.76	1.51	-	-	-	28.64	-0.18	-	150
Dec-26 37.73	1.70	-	-	-	28.15	-0.20	-	300
Dec-26 38.70	1.90	-	-	-	27.66	-0.22	-	300
Dec-26 40.63	2.44	-	-	-	26.68	-0.27	-	1
Dec-26 41.60	2.71	-	-	-	26.18	-0.30	-	76
Dec-26 42.57	3.02	3.00	3.00	3.00	25.69	-0.33	1	150
Dec-26 43.54	3.38	-	-	-	25.20	-0.36	-	75
Dec-26 44.49	3.73	-	-	-	24.71	-0.39	-	50
Dec-26 45.47	4.10	-	-	-	24.21	-0.42	-	25
Dec-26 46.44	4.55	-	-	-	23.72	-0.46	-	50
Dec-26 47.41	5.07	-	-	-	23.55	-0.49	-	50
Dec-26 48.38	5.60	-	-	-	23.42	-0.53	-	75
Dec-26 50.31	6.82	-	-	-	23.16	-0.60	-	50
Dec-26 52.25	8.11	-	-	-	22.89	-0.66	-	25
Dec-26 54.17	9.54	-	-	-	22.63	-0.72	-	25
Dec-26 56.11	11.05	-	-	-	22.37	-0.78	-	25
Dec-26 59.99	14.35	-	-	-	21.84	-0.87	-	176
Mar-27 35.80	1.56	-	-	-	28.28	-0.17	-	25
Mar-27 36.76	1.75	-	-	-	27.80	-0.19	-	25
Mar-27 39.67	2.45	-	-	-	26.37	-0.25	-	25
Mar-27 40.63	2.71	-	-	-	25.89	-0.28	-	53
Mar-27 41.60	2.97	-	-	-	25.41	-0.30	-	1
Mar-27 44.49	4.01	-	-	-	23.98	-0.39	-	2
Jun-27 26.12	0.51	-	-	-	32.31	-0.06	-	1
Jun-27 30.96	1.06	-	-	-	30.05	-0.11	-	150
Jun-27 33.87	1.54	-	-	-	28.70	-0.15	-	200
Jun-27 34.83	1.73	-	-	-	28.25	-0.17	-	180
Jun-27 36.76	2.11	-	-	-	27.35	-0.21	-	25
Jun-27 38.70	2.64	-	-	-	26.45	-0.25	-	25
Jun-27 39.67	2.91	-	-	-	26.00	-0.27	-	2
Jun-27 40.63	3.17	-	-	-	25.55	-0.30	-	1
Jun-27 41.60	3.51	-	-	-	25.10	-0.32	-	177
Jun-27 42.57	3.86	-	-	-	24.65	-0.35	-	150
Jun-27 43.54	4.21	-	-	-	24.20	-0.37	-	150
Jun-27 44.49	4.55	-	-	-	23.75	-0.40	-	50
Jun-27 46.44	5.43	-	-	-	22.85	-0.46	-	25
Jun-27 47.41	5.93	-	-	-	22.66	-0.49	-	150
Jun-27 48.38	6.46	-	-	-	22.51	-0.52	-	150
Jun-27 52.25	8.89	-	-	-	21.90	-0.64	-	150
Jun-27 56.11	11.68	-	-	-	21.29	-0.74	-	25
Jun-27 65.78	19.87	-	-	-	19.77	-0.92	-	1
Sep-27 43.54	4.49	-	-	-	23.97	-0.37	-	25
Sep-27 44.49	4.83	-	-	-	23.55	-0.40	-	25
Sep-27 45.47	5.27	-	-	-	23.10	-0.43	-	25
Sep-27 46.44	5.71	-	-	-	22.67	-0.46	-	25
Dec-27 21.29	0.31	-	-	-	33.08	-0.03	-	2
Dec-27 36.76	2.60	-	-	-	26.54	-0.22	-	25
Dec-27 37.73	2.86	-	-	-	26.13	-0.24	-	25
Dec-27 43.54	4.74	-	-	-	23.68	-0.37	-	10
Dec-27 45.47	5.54	-	-	-	22.86	-0.42	-	1,100
Dec-27 46.44	5.98	-	-	-	22.45	-0.45	-	150
Dec-27 47.41	6.47	-	-	-	22.26	-0.48	-	301
Dec-27 48.38	6.97	-	-	-	22.09	-0.51	-	150
Dec-27 50.31	8.15	-	-	-	21.76	-0.56	-	300
Dec-27 52.25	9.34	-	-	-	21.43	-0.61	-	300
Dec-27 54.17	10.67	-	-	-	21.10	-0.66	-	450
Dec-27 56.11	12.04	-	-	-	20.76	-0.71	-	450
Jun-28 43.10	5.18	-	-	-	23.67	-0.37	-	25
Jun-28 44.08	5.59	-	-	-	23.32	-0.39	-	25
Jun-28 45.06	6.03	-	-	-	22.97	-0.41	-	25
Jun-28 47.99	7.42	-	-	-	22.21	-0.49	-	25
Dec-29 43.51	6.81	-	-	-	23.93	-0.36	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 45.84	0.70	-	-	-	25.96	1.00	150	-
Nov-25 49.67	-	-	-	-	24.31	-	5	-
Dec-25 46.80	1.56	-	-	-	31.87	0.50	-	2
Dec-25 47.75	1.15	-	-	-	31.56	0.41	-	7
Dec-25 51.56	0.24	-	-	-	30.31	0.12	-	2
Dec-25 55.39	0.02	-	-	-	29.04	0.02	-	8
Dec-25 57.30	0.01	-	-	-	28.41	0.01	-	7
Mar-26 40.63	7.02	-	-	-	29.91	0.81	-	2
Mar-26 50.31	1.33	-	-	-	24.49	0.33	-	150
Mar-26 59.99	0.07	-	-	-	22.55	0.03	-	150
Jun-26 41.60	6.52	-	-	-	28.86	0.71	-	2
Jun-26 52.25	1.32	-	-	-	23.82	0.28	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 45.84	-	-	-	-	26.89	-	2	-
Nov-25 46.80	0.26	0.24	0.24	0.24	26.15	-1.00	1	-
Dec-25 37.57	0.06	-	-	-	41.41	-0.03	-	10
Dec-25 42.97	0.54	-	-	-	36.34	-0.20	-	332
Dec-25 43.93	0.75	-	-	-	35.44	-0.26	-	2
Dec-25 46.80	1.80	-	-	-	32.90	-0.50	-	2
Dec-25 47.75	2.34	-	-	-	32.59	-0.59	-	15
Jan-26 43.54	0.83	-	-	-	28.53	-0.25	-	223
Mar-26 42.57	1.21	-	-	-	27.95	-0.25	-	20
Mar-26 47.41	2.94	-	-	-	24.65	-0.50	-	6
Jun-26 48.38	4.46	-	-	-	23.06	-0.56	-	10
Jun-26 50.31	5.68	-	-	-	22.49	-0.65	-	4
Sep-26 41.60	2.21	-	-	-	26.41	-0.28	-	150
Sep-26 42.57	2.50	-	-	-	25.91	-0.31	-	150

	Previous Close	47.34		21/11/25
	INDRA Close	45.06		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 36.00	9.06	-	-	-	62.12	1.00	2	-
Nov-25 38.00	7.06	-	-	-	60.26	1.00	4	-
Nov-25 40.00	5.06	-	-	-	58.40	1.00	3	-
Nov-25 42.00	3.06	-	-	-	56.53	1.00	1	-
Nov-25 43.00	2.06	-	-	-	55.60	1.00	6	-
Nov-25 44.00	1.06	-	-	-	54.67	1.00	1	-
Nov-25 45.00	0.06	-	-	-	53.74	1.00	1	-
Nov-25 47.00	-	-	-	-	51.50	-	1	-
Nov-25 48.00	-	-	-	-	50.37	-	1	-
Nov-25 49.00	-	-	-	-	49.25	-	80	-
Nov-25 50.00	-	-	-	-	48.13	-	10	-
Nov-25 52.00	-	-	-	-	45.88	-	8	-
Nov-25 54.00	-	-	-	-	43.63	-	3	-
Dec-25 18.50	26.59	-	-	-	69.19	1.00	-	2
Dec-25 22.00	23.09	-	-	-	66.21	1.00	-	25
Dec-25 23.00	22.10	-	-	-	65.36	1.00	-	66
Dec-25 25.00	20.10	-	-	-	63.66	1.00	-	20
Dec-25 26.00	19.10	-	-	-	62.80	1.00	-	15
Dec-25 28.00	17.11	-	-	-	61.10	1.00	-	10
Dec-25 30.00	15.12	-	-	-	59.40	0.99	-	32
Dec-25 32.00	13.14	14.25	14.25	14.25	57.70	0.99	3	10
Dec-25 33.00	12.16	-	-	-	56.85	0.98	-	10
Dec-25 34.00	11.20	-	-	-	56.00	0.97	-	2
Dec-25 35.00	10.24	-	-	-	55.15	0.96	-	2
Dec-25 38.00	7.47	-	-	-	52.60	0.89	-	500
Dec-25 40.00	5.77	-	-	-	50.89	0.82	-	181
Dec-25 41.00	5.00	-	-	-	50.04	0.78	-	35
Dec-25 42.00	4.26	-	-	-	49.19	0.72	-	210
Dec-25 44.00	2.97	-	-	-	47.49	0.60	-	20
Dec-25 44.50	2.68	-	-	-	47.07	0.57	-	1
Dec-25 45.00	2.39	-	-	-	46.64	0.53	-	14
Dec-25 46.00	1.95	2.19	2.19	2.19	46.48	0.47	1	26
Dec-25 47.00	1.55	-	-	-	46.36	0.40	-	25
Dec-25 48.00	1.23	-	-	-	46.24	0.34	-	25
Dec-25 49.00	0.96	-	-	-	46.12	0.28	-	1
Dec-25 50.00	0.73	-	-	-	46.01	0.23	-	1
Dec-25 52.00	0.41	-	-	-	45.77	0.15	-	2,072
Jan-26 45.00	3.06	3.40	3.40	3.40	42.05	0.54	1	1
Jan-26 49.00	1.53	-	-	-	41.50	0.34	-	1
Mar-26 25.00	20.29	-	-	-	51.35	0.99	-	6
Mar-26 35.00	11.20	-	-	-	46.09	0.87	-	8
Mar-26 36.00	10.36	-	-	-	45.57	0.85	-	28
Mar-26 38.00	8.84	-	-	-	44.52	0.79	-	4
Mar-26 39.00	8.08	-	-	-	43.99	0.77	-	1,000
Mar-26 40.00	7.41	-	-	-	43.47	0.73	-	500
Mar-26 41.00	6.74	-	-	-	42.94	0.70	-	25
Mar-26 44.00	4.92	-	-	-	41.37	0.60	-	25
Mar-26 44.50	4.64	-	-	-	41.10	0.58	-	30
Mar-26 45.00	4.35	-	-	-	40.84	0.56	-	100
Mar-26 47.00	3.51	-	-	-	40.59	0.49	-	2
Mar-26 50.00	2.45	-	-	-	40.26	0.38	-	2
Mar-26 56.00	1.09	-	-	-	39.60	0.21	-	9
Mar-26 58.00	0.80	-	-	-	39.37	0.16	-	1
Jun-26 23.00	22.45	-	-	-	47.89	0.98	-	117
Jun-26 35.00	12.01	-	-	-	43.18	0.83	-	29
Jun-26 37.00	10.52	-	-	-	42.40	0.79	-	7
Jun-26 38.00	9.82	-	-	-	42.01	0.77	-	18
Jun-26 42.00	7.27	-	-	-	40.44	0.66	-	8
Jun-26 44.00	6.16	-	-	-	39.66	0.61	-	20
Jun-26 47.00	4.77	-	-	-	39.00	0.52	-	204
Jun-26 56.00	2.02	-	-	-	37.86	0.28	-	5
Jun-26 58.00	1.61	-	-	-	37.61	0.24	-	25
Sep-26 39.00	9.77	-	-	-	39.64	0.73	-	1
Sep-26 50.00	4.39	-	-	-	37.23	0.46	-	10
Sep-26 58.00	2.26	-	-	-	36.22	0.29	-	1
Dec-26 30.00	16.66	-	-	-	40.35	0.89	-	25
Dec-26 31.00	15.86	-	-	-	40.13	0.87	-	25
Dec-26 32.00	15.09	-	-	-	39.91	0.86	-	25
Dec-26 35.00	12.93	-	-	-	39.24	0.81	-	26
Dec-26 40.00	9.73	-	-	-	38.13	0.70	-	5
Dec-26 44.00	7.62	-	-	-	37.25	0.62	-	5
Dec-26 45.00	7.10	-	-	-	37.02	0.59	-	1
Dec-26 50.00	5.15	-	-	-	36.75	0.48	-	1
Dec-26 58.00	3.04	-	-	-	36.34	0.33	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 28.00	-	-	-	-	66.40	-	1	-
Nov-25 30.00	-	-	-	-	64.54	-	1	-
Nov-25 32.00	-	-	-	-	62.67	-	11	-
Nov-25 33.00	-	-	-	-	61.74	-	14	-
Nov-25 34.00	-	-	-	-	60.81	-	6	-
Nov-25 36.00	-	-	-	-	58.94	-	2	-
Nov-25 37.00	-	-	-	-	58.01	-	11	-
Nov-25 39.00	-	-	-	-	56.15	-	7	-
Nov-25 40.00	-	-	-	-	55.22	-	4	-
Nov-25 41.00	-	-	-	-	54.28	-	2	-
Nov-25 42.00	-	-	-	-	53.35	-	4	-
Nov-25 45.00	-	-	-	-	50.56	-	72	-
Nov-25 46.00	0.94	-	-	-	49.44	-1.00	50	-
Nov-25 47.00	1.94	-	-	-	48.32	-1.00	2	-
Nov-25 48.00	2.94	-	-	-	47.19	-1.00	1	-
Nov-25 49.00	3.94	-	-	-	46.07	-1.00	2	-
Dec-25 14.00	-	-	-	-	71.20	-	-	2
Dec-25 14.50	-	-	-	-	70.78	-	-	64
Dec-25 15.50	-	-	-	-	69.93	-	-	10
Dec-25 16.00	-	-	-	-	69.50	-	-	3
Dec-25 16.50	-	-	-	-	69.08	-	-	3
Dec-25 17.00	-	-	-	-	68.65	-	-	10
Dec-25 18.00	-	-	-	-	67.80	-	-	6
Dec-25 19.00	-	-	-	-	66.95	-	-	15
Dec-25 20.00	-	-	-	-	66.10	-	-	16
Dec-25 21.00	-	-	-	-	65.25	-	-	265
Dec-25 22.00	-	-	-	-	64.40	-	-	44
Dec-25 23.00	-	-	-	-	63.55	-	-	11
Dec-25 24.00	-	-	-	-	62.70	-	-	47
Dec-25 25.00	-	-	-	-	61.85	-	-	47
Dec-25 26.00	-	-	-	-	60.99	-	-	1
Dec-25 27.00	-	-	-	-	60.14	-	-	1
Dec-25 28.00	-	-	-	-	59.29	-	-	25
Dec-25 29.00	0.01	-	-	-	58.44	-	-	6
Dec-25 30.00	0.01	-	-	-	57.59	-	-	16
Dec-25 31.00	0.02	-	-	-	56.74	-0.01	-	15
Dec-25 32.00	0.03	-	-	-	55.89	-0.01	-	33
Dec-25 33.00	0.04	-	-	-	55.04	-0.02	-	5,015
Dec-25 34.00	0.07	-	-	-	54.19	-0.03	-	7
Dec-25 35.00	0.10	-	-	-	53.34	-0.04	-	25
Dec-25 36.00	0.16	-	-	-	52.49	-0.05	-	25
Dec-25 37.00	0.22	-	-	-	51.64	-0.07	-	1
Dec-25 38.00	0.32	-	-	-	50.79	-0.10	-	76
Dec-25 39.00	0.45	-	-	-	49.94	-0.13	-	7
Dec-25 40.00	0.60	-	-	-	49.08	-0.17	-	13
Dec-25 41.00	0.81	-	-	-	48.23	-0.22	-	1
Dec-25 42.00	1.06	-	-	-	47.38	-0.27	-	24
Dec-25 42.50	1.22	-	-	-	46.96	-0.30	-	1
Dec-25 43.00	1.38	-	-	-	46.53	-0.33	-	5
Dec-25 45.00	2.18	2.25	2.25	2.25	44.83	-0.47	1	1
Dec-25 46.00	2.74	-	-	-	44.67	-0.54	-	25
Dec-25 47.00	3.34	-	-	-	44.55	-0.61	-	35
Dec-25 48.00	4.02	-	-	-	44.43	-0.67	-	25
Dec-25 49.00	4.76	-	-	-	44.31	-0.73	-	5
Dec-25 52.00	7.24	-	-	-	43.96	-0.87	-	40
Jan-26 38.00	0.69	0.68	0.68	0.68	46.30	-0.15	1	1
Jan-26 41.00	1.33	-	-	-	43.94	-0.26	-	10
Jan-26 45.00	2.78	-	-	-	40.81	-0.46	-	1
Jan-26 49.00	5.26	5.12	5.12	5.12	40.26	-0.67	2	4
Jan-26 56.00	11.13	-	-	-	39.38	-0.92	-	3
Mar-26 18.00	-	-	-	-	54.23	-	-	20
Mar-26 20.00	0.01	-	-	-	53.18	-	-	2
Mar-26 21.00	0.01	-	-	-	52.66	-	-	3
Mar-26 23.00	0.03	-	-	-	51.61	-0.01	-	2
Mar-26 24.00	0.05	-	-	-	51.08	-0.01	-	8
Mar-26 25.00	0.07	-	-	-	50.56	-0.01	-	15
Mar-26 26.00	0.10	-	-	-	50.03	-0.02	-	20
Mar-26 29.00	0.23	-	-	-	48.46	-0.04	-	4
Mar-26 30.00	0.29	-	-	-	47.93	-0.05	-	45
Mar-26 32.00	0.47	-	-	-	46.88	-0.08	-	30
Mar-26 34.00	0.71	-	-	-	45.83	-0.11	-	1
Mar-26 35.00	0.87	-	-	-	45.30	-0.13	-	1
Mar-26 36.00	1.03	-	-	-	44.78	-0.15	-	18
Mar-26 38.00	1.48	-	-	-	43.73	-0.20	-	25
Mar-26 40.00	2.03	-	-	-	42.68	-0.26	-	1
Mar-26 42.00	2.68	2.60	2.60	2.60	41.63	-0.33	1	2
Mar-26 45.00	3.95	-	-	-	40.05	-0.44	-	70
Mar-26 50.00	7.04	-	-	-	39.47	-0.63	-	100
Jun-26 20.00	0.05	-	-	-	48.80	-0.01	-	1
Jun-26 26.00	0.29	-	-	-	46.44	-0.04	-	25
Jun-26 27.00	0.36	-	-	-	46.05	-0.05	-	25
Jun-26 28.00	0.45	-	-	-	45.66	-0.06	-	18
Jun-26 30.00	0.67	-	-	-	44.87	-0.08	-	32
Jun-26 31.00	0.80	-	-	-	44.48	-0.10	-	11
Jun-26 32.00	0.97	-	-	-	44.09	-0.11	-	11
Jun-26 34.00	1.30	-	-	-	43.31	-0.15	-	4
Jun-26 35.00	1.55	-	-	-	42.91	-0.17	-	11
Jun-26 45.00	5.04	-	-	-	38.99	-0.43	-	10
Sep-26 20.00	0.11	-	-	-	45.57	-0.01	-	1
Sep-26 24.00	0.32	-	-	-	44.38	-0.04	-	4
Sep-26 26.00	0.49	-	-	-	43.79	-0.05	-	4
Sep-26 30.00	1.03	-	-	-	42.61	-0.10	-	45
Sep-26 31.00	1.21	-	-	-	42.31	-0.12	-	50
Sep-26 50.00	8.91	-	-	-	37.53	-0.55	-	2
Dec-26 30.00	1.25	-	-	-	40.40	-0.11	-	1
Dec-26 35.00	2.44	-	-	-	39.29	-0.20	-	1
Dec-27 44.00	7.25	-	-	-	33.21	-0.37	-	500

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 45.00	2.18	-	-	-	44.83	-0.47	1,165	2,330

	Previous Close	57.60		21/11/25
	LABORAT. ROVI Close	57.95		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 60.00	-	-	-	-	29.74	-	19	-
Nov-25 62.00	-	-	-	-	29.56	-	1	-
Nov-25 64.00	-	-	-	-	29.37	-	1	-
Nov-25 68.00	-	-	-	-	29.01	-	3	-
Nov-25 70.00	-	-	-	-	28.82	-	4	-
Dec-25 60.00	0.87	-	-	-	25.33	0.33	-	5
Dec-25 62.00	0.39	-	-	-	25.03	0.18	-	25
Jan-26 60.00	1.50	-	-	-	24.99	0.39	-	10
Jan-26 62.00	0.89	-	-	-	24.69	0.27	-	10
Jan-26 64.00	0.49	-	-	-	24.40	0.17	-	25
Jan-26 66.00	0.24	-	-	-	24.10	0.10	-	7
Mar-26 58.00	3.71	-	-	-	26.87	0.54	-	10
Mar-26 62.00	2.09	-	-	-	26.41	0.37	-	3
Jun-26 70.00	1.32	-	-	-	26.31	0.22	-	8
Sep-26 56.00	6.84	-	-	-	27.98	0.62	-	1
Sep-26 60.00	4.94	-	-	-	27.65	0.51	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 52.00	-	-	-	-	32.90	-	6	-
Dec-25 48.00	0.02	-	-	-	30.23	-0.01	-	5
Dec-25 49.00	0.03	-	-	-	29.92	-0.02	-	5
Dec-25 50.00	0.06	-	-	-	29.61	-0.03	-	5
Dec-25 52.00	0.18	-	-	-	28.99	-0.08	-	5
Dec-25 54.00	0.43	-	-	-	28.37	-0.17	-	4
Dec-25 56.00	0.93	-	-	-	27.75	-0.31	-	5
Dec-25 58.00	1.73	-	-	-	27.13	-0.48	-	10
Jan-26 60.00	3.47	-	-	-	25.90	-0.61	-	5
Mar-26 50.00	0.91	-	-	-	29.67	-0.16	-	5
Mar-26 52.00	1.36	-	-	-	29.23	-0.22	-	6
Mar-26 60.00	4.67	-	-	-	27.69	-0.55	-	5
Jun-26 50.00	1.66	-	-	-	28.97	-0.21	-	1
Jun-26 56.00	3.72	-	-	-	28.07	-0.38	-	1
Sep-26 54.00	4.09	-	-	-	28.31	-0.35	-	2
Sep-26 60.00	7.13	-	-	-	27.74	-0.52	-	6
Sep-26 64.00	9.72	-	-	-	27.55	-0.62	-	2
Sep-26 66.00	11.13	-	-	-	27.46	-0.67	-	6

	Previous Close	4.02		21/11/25
	MAPFRE Close	3.94		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.00	-	-	-	-	20.71	-	10	-
Nov-25 4.20	-	-	-	-	20.35	-	20	-
Dec-25 2.90	1.04	-	-	-	28.78	1.00	-	3
Dec-25 3.10	0.84	-	-	-	28.31	1.00	-	40
Dec-25 3.30	0.64	-	-	-	27.83	1.00	-	20
Dec-25 3.40	0.54	-	-	-	27.60	1.00	-	8
Dec-25 3.50	0.44	-	-	-	27.36	1.00	-	5
Dec-25 3.60	0.34	-	-	-	27.12	0.98	-	790
Dec-25 3.70	0.24	-	-	-	26.88	0.91	-	35
Dec-25 3.80	0.16	-	-	-	26.65	0.73	-	1
Dec-25 4.00	0.06	-	-	-	26.18	0.35	-	65
Dec-25 4.10	0.04	-	-	-	25.95	0.23	-	59
Dec-25 4.20	0.02	-	-	-	25.72	0.14	-	50
Mar-26 3.10	0.84	-	-	-	27.12	1.00	-	2
Mar-26 3.30	0.64	-	-	-	26.61	0.96	-	12
Mar-26 3.40	0.55	-	-	-	26.36	0.89	-	20
Mar-26 3.50	0.47	-	-	-	26.10	0.79	-	3
Mar-26 3.60	0.40	-	-	-	25.85	0.73	-	11
Mar-26 3.70	0.33	-	-	-	25.59	0.66	-	13
Mar-26 3.80	0.27	-	-	-	25.34	0.59	-	300
Mar-26 3.90	0.22	-	-	-	25.09	0.52	-	200
Mar-26 4.00	0.17	-	-	-	24.86	0.45	-	67
Mar-26 4.40	0.06	-	-	-	24.05	0.21	-	15
Jun-26 3.50	0.49	-	-	-	23.01	0.78	-	5
Jun-26 3.60	0.42	-	-	-	22.80	0.72	-	5
Jun-26 3.70	0.36	-	-	-	22.58	0.66	-	5
Jun-26 3.80	0.30	-	-	-	22.37	0.60	-	1
Jun-26 4.00	0.20	-	-	-	21.97	0.47	-	1
Jun-26 4.10	0.16	-	-	-	21.79	0.41	-	20
Jun-26 4.60	0.04	-	-	-	20.90	0.15	-	2
Sep-26 4.10	0.22	-	-	-	23.08	0.43	-	10
Sep-26 4.30	0.15	-	-	-	22.84	0.33	-	5
Sep-26 4.40	0.13	-	-	-	22.72	0.29	-	3
Sep-26 4.50	0.10	-	-	-	22.60	0.25	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	-	-	-	-	20.84	-	6	-
Nov-25 3.90	-	-	-	-	20.67	-	18	-
Nov-25 4.00	0.06	0.06	0.06	0.06	20.50	-1.00	7	-
Dec-25 2.40	-	-	-	-	22.59	-	-	8
Dec-25 2.50	-	-	-	-	22.35	-	-	13
Dec-25 3.00	-	-	-	-	21.16	-	-	31
Dec-25 3.10	-	-	-	-	20.93	-	-	6
Dec-25 3.20	-	-	-	-	20.69	-	-	3
Dec-25 3.40	-	-	-	-	20.22	-0.01	-	200
Dec-25 3.50	-	-	-	-	19.98	-0.03	-	100
Dec-25 3.70	0.02	-	-	-	19.50	-0.19	-	21
Dec-25 3.80	0.05	-	-	-	19.27	-0.35	-	7
Dec-25 3.90	0.10	-	-	-	19.03	-0.54	-	100
Dec-25 4.00	0.16	0.16	0.16	0.16	18.80	-0.73	1	6
Dec-25 4.10	0.24	-	-	-	18.57	-0.87	-	1
Jan-26 4.00	0.19	-	-	-	19.45	-0.65	-	1
Mar-26 2.80	-	-	-	-	21.62	-	-	5
Mar-26 3.10	-	-	-	-	20.86	-0.02	-	6
Mar-26 3.20	0.01	-	-	-	20.60	-0.04	-	5
Mar-26 3.50	0.04	-	-	-	19.84	-0.16	-	1
Mar-26 4.00	0.23	0.23	0.23	0.23	18.60	-0.59	1	152
Mar-26 4.10	0.29	-	-	-	18.40	-0.69	-	150
Jun-26 2.00	-	-	-	-	20.96	-	-	3
Jun-26 3.00	0.01	-	-	-	18.84	-0.04	-	15
Jun-26 3.60	0.11	-	-	-	17.58	-0.32	-	5
Jun-26 4.00	0.31	-	-	-	16.75	-0.64	-	101
Jun-26 4.90	1.09	-	-	-	15.15	-0.99	-	5
Sep-26 1.70	-	-	-	-	23.74	-	-	20
Sep-26 3.60	0.19	-	-	-	21.01	-0.35	-	5
Sep-26 3.70	0.23	-	-	-	20.86	-0.41	-	15

	Previous Close	6.84		21/11/25
	MELIA HOTELS Close	6.91		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.00	-	-	-	-	22.57	-	7	-
Dec-25 5.50	1.41	-	-	-	23.08	1.00	-	21
Dec-25 7.25	0.05	-	-	-	21.90	0.23	-	50
Dec-25 8.00	-	-	-	-	20.96	0.01	-	7
Mar-26 7.50	0.16	-	-	-	22.31	0.30	-	25
Sep-26 8.00	0.25	-	-	-	24.69	0.29	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.75	-	-	-	-	22.26	-	5	-
Dec-25 5.50	-	-	-	-	23.67	-	-	1
Dec-25 6.00	-	-	-	-	23.40	-0.01	-	5
Dec-25 6.75	0.10	-	-	-	23.00	-0.34	-	25
Dec-25 7.00	0.22	-	-	-	22.80	-0.57	-	2
Mar-26 6.75	0.28	-	-	-	23.43	-0.39	-	1
Jun-26 8.00	1.18	-	-	-	21.83	-0.80	-	6

	Previous Close	12.58		21/11/25
	MERLIN Close	12.37		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 12.50	0.23	-	-	-	20.16	0.45	-	1
Dec-25 13.50	0.02	-	-	-	19.78	0.06	-	27
Mar-26 13.00	0.37	-	-	-	20.86	0.38	-	50
Mar-26 13.50	0.23	-	-	-	20.72	0.27	-	14,900
Mar-26 14.00	0.13	-	-	-	20.57	0.17	-	8
Jun-26 11.00	1.69	-	-	-	22.81	0.81	-	6
Jun-26 13.50	0.37	-	-	-	21.06	0.33	-	25
Jun-26 14.00	0.25	-	-	-	20.95	0.24	-	5,000
Jun-26 14.50	0.17	-	-	-	20.84	0.17	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	27.10	-	15	-
Nov-25 12.50	0.13	-	-	-	26.26	-1.00	15	-
Nov-25 14.00	1.63	-	-	-	25.37	-1.00	50	-
Dec-25 8.75	-	-	-	-	26.22	-	-	1
Dec-25 9.00	-	-	-	-	25.89	-	-	500
Dec-25 9.50	-	-	-	-	25.23	-	-	100
Dec-25 9.75	-	-	-	-	24.90	-	-	25
Dec-25 11.00	0.01	-	-	-	23.25	-0.03	-	1
Dec-25 13.00	0.70	-	-	-	21.20	-0.79	-	47
Dec-25 13.50	1.14	-	-	-	21.01	-0.94	-	1
Mar-26 11.50	0.24	-	-	-	21.73	-0.24	-	2
Jun-26 8.75	0.02	-	-	-	24.18	-0.03	-	1
Jun-26 11.00	0.29	-	-	-	21.69	-0.23	-	514
Jun-26 12.00	0.63	-	-	-	20.59	-0.41	-	16
Jun-26 13.00	1.18	-	-	-	20.04	-0.62	-	13
Jun-26 14.00	1.92	-	-	-	19.83	-0.79	-	2
Sep-26 10.00	0.19	-	-	-	22.89	-0.13	-	1
Sep-26 12.00	0.78	-	-	-	21.11	-0.41	-	2
Dec-27 12.50	1.73	-	-	-	21.31	-0.50	-	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	-	-	-	23.25	-0.03	-	1

	Previous Close	27.00		21/11/25
	NATURGY Close	26.42		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.42	-	-	-	33.06	1.00	8	-
Nov-25 27.00	-	-	-	-	31.48	-	1,849	-
Nov-25 28.00	-	-	-	-	30.11	-	8	-
Dec-25 20.00	6.45	-	-	-	32.45	1.00	-	1
Dec-25 25.00	1.70	-	-	-	26.65	0.79	-	1
Dec-25 26.00	1.00	-	-	-	25.49	0.61	-	15
Dec-25 27.00	0.49	0.45	0.45	0.45	24.69	0.40	1	158
Dec-25 28.00	0.20	-	-	-	24.16	0.21	-	32
Dec-25 29.00	0.07	-	-	-	23.63	0.08	-	247
Dec-25 30.00	0.02	-	-	-	23.10	0.03	-	12
Jan-26 27.00	0.81	-	-	-	24.69	0.44	-	1
Jan-26 28.00	0.45	-	-	-	24.16	0.30	-	2
Jan-26 30.00	0.10	-	-	-	23.10	0.09	-	1
Mar-26 23.00	3.85	-	-	-	24.62	0.86	-	2
Mar-26 24.00	3.02	-	-	-	23.56	0.79	-	149
Mar-26 25.00	2.26	-	-	-	22.50	0.71	-	3
Mar-26 26.00	1.61	-	-	-	21.45	0.60	-	5
Mar-26 27.00	1.08	-	-	-	20.75	0.47	-	40
Mar-26 28.00	0.69	-	-	-	20.32	0.35	-	30
Mar-26 29.00	0.41	-	-	-	19.89	0.24	-	2
Mar-26 30.00	0.22	-	-	-	19.46	0.15	-	5
Mar-26 32.00	0.05	-	-	-	18.61	0.05	-	2
Jun-26 25.00	2.46	-	-	-	21.99	0.68	-	260
Jun-26 26.00	1.82	-	-	-	21.11	0.58	-	55
Jun-26 27.00	1.31	-	-	-	20.51	0.47	-	750
Jun-26 28.00	0.93	-	-	-	20.12	0.37	-	27
Jun-26 31.00	0.25	-	-	-	18.95	0.14	-	10
Jun-26 32.00	0.15	-	-	-	18.56	0.09	-	1
Sep-26 27.00	1.56	-	-	-	21.19	0.48	-	1,001
Sep-26 29.00	0.87	-	-	-	20.59	0.32	-	20
Dec-26 28.00	1.34	1.40	1.40	1.40	21.35	0.40	1	1
Dec-26 29.00	1.03	-	-	-	21.12	0.33	-	500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	-	-	-	-	34.50	-	1	-
Nov-25 25.00	-	-	-	-	32.63	-	58	-
Nov-25 26.00	-	-	-	-	30.76	-	1,957	-
Nov-25 27.00	0.58	0.37	0.37	0.37	29.18	-1.00	29	-
Dec-25 17.00	-	-	-	-	30.56	-	-	4
Dec-25 18.50	-	-	-	-	28.82	-	-	1
Dec-25 19.50	-	-	-	-	27.66	-	-	1
Dec-25 20.00	-	-	-	-	27.08	-	-	127
Dec-25 22.00	-	-	-	-	24.76	-	-	2
Dec-25 23.00	0.01	-	-	-	23.60	-0.01	-	15
Dec-25 24.00	0.04	-	-	-	22.44	-0.06	-	12
Dec-25 25.00	0.14	-	-	-	21.28	-0.16	-	105
Dec-25 26.00	0.38	-	-	-	20.12	-0.37	-	61
Dec-25 27.00	0.89	0.76	0.76	0.76	19.32	-0.64	1	35
Dec-25 28.00	1.65	-	-	-	18.79	-0.87	-	7
Dec-25 34.00	7.58	-	-	-	15.61	-1.00	-	2
Jan-26 28.00	1.77	-	-	-	18.50	-0.78	-	1
Mar-26 16.50	-	-	-	-	30.84	-	-	1
Mar-26 18.50	0.02	-	-	-	28.72	-0.01	-	3
Mar-26 20.00	0.05	-	-	-	27.13	-0.03	-	246
Mar-26 21.00	0.09	-	-	-	26.07	-0.05	-	118
Mar-26 24.00	0.42	-	-	-	22.89	-0.20	-	507
Mar-26 26.00	0.99	-	-	-	20.78	-0.41	-	1
Mar-26 27.00	1.46	-	-	-	20.08	-0.54	-	10
Jun-26 18.50	0.08	-	-	-	26.85	-0.04	-	1
Jun-26 21.00	0.25	-	-	-	24.65	-0.10	-	50
Jun-26 22.00	0.39	-	-	-	23.76	-0.15	-	10
Jun-26 24.00	0.81	-	-	-	22.00	-0.28	-	5
Jun-26 25.00	1.12	-	-	-	21.11	-0.36	-	24
Jun-26 26.00	1.51	-	-	-	20.23	-0.46	-	3
Jun-26 27.00	2.02	-	-	-	19.63	-0.56	-	10
Sep-26 19.00	0.22	-	-	-	25.05	-0.08	-	25
Sep-26 19.50	0.26	-	-	-	24.69	-0.09	-	25
Sep-26 20.00	0.32	-	-	-	24.33	-0.11	-	25
Sep-26 21.00	0.46	-	-	-	23.61	-0.15	-	25
Sep-26 22.00	0.65	-	-	-	22.89	-0.20	-	25
Sep-26 23.00	0.90	-	-	-	22.17	-0.26	-	25
Sep-26 24.00	1.19	-	-	-	21.45	-0.33	-	2
Sep-26 27.00	2.57	-	-	-	19.53	-0.58	-	1
Dec-26 24.00	1.54	-	-	-	21.10	-0.36	-	25
Mar-27 26.00	2.60	-	-	-	19.71	-0.50	-	190
Sep-27 26.00	3.33	-	-	-	19.39	-0.54	-	95

	Previous Close	0.42		21/11/25
	OBRASCON HUARTE Close	0.40		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.06	-	-	-	46.99	0.88	-	5
Mar-26 0.39	0.05	-	-	-	44.60	0.61	-	50

	Previous Close	78.25		21/11/25
	PHARMA MAR Close	75.65		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 86.00	-	-	-	-	42.50	-	3	-
Dec-25 74.00	5.36	-	-	-	52.91	0.59	-	4
Dec-25 76.00	4.26	-	-	-	52.03	0.52	-	1
Dec-25 78.00	3.39	-	-	-	51.67	0.45	-	1
Dec-25 80.00	2.65	-	-	-	51.30	0.38	-	1
Dec-25 82.00	2.00	-	-	-	50.94	0.31	-	2
Dec-25 88.00	0.81	-	-	-	49.86	0.16	-	1
Dec-25 92.00	0.39	-	-	-	49.14	0.09	-	2
Dec-25 94.00	0.28	-	-	-	48.77	0.06	-	1
Dec-25 96.00	0.18	-	-	-	48.41	0.04	-	2
Dec-25 98.00	0.12	-	-	-	48.05	0.03	-	1
Dec-25 100.00	0.08	-	-	-	47.69	0.02	-	1
Mar-26 76.00	10.06	-	-	-	58.09	0.57	-	1
Mar-26 78.00	9.23	-	-	-	57.71	0.54	-	2
Mar-26 80.00	8.40	-	-	-	57.34	0.51	-	2
Mar-26 82.00	7.56	-	-	-	56.96	0.47	-	1
Mar-26 100.00	2.73	-	-	-	53.55	0.23	-	1
Jun-26 64.00	19.82	-	-	-	60.51	0.73	-	1
Jun-26 68.00	17.48	-	-	-	59.53	0.69	-	1
Jun-26 70.00	16.44	-	-	-	59.03	0.66	-	1
Jun-26 72.00	15.39	-	-	-	58.54	0.64	-	1
Jun-26 76.00	13.33	-	-	-	57.61	0.59	-	1
Jun-26 100.00	5.81	-	-	-	55.39	0.34	-	1
Jun-26 120.00	2.56	-	-	-	53.54	0.18	-	1
Sep-26 34.00	42.96	-	-	-	64.12	0.96	-	1
Sep-26 78.00	14.41	-	-	-	55.75	0.58	-	1
Sep-26 92.00	9.82	-	-	-	55.07	0.45	-	1
Sep-26 120.00	4.35	-	-	-	53.71	0.25	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	-	-	-	-	80.71	-	-	45
Dec-25 22.00	-	-	-	-	80.21	-	-	45
Dec-25 23.00	-	-	-	-	79.71	-	-	15
Dec-25 24.00	-	-	-	-	79.22	-	-	20
Dec-25 25.00	-	-	-	-	78.72	-	-	10
Dec-25 26.00	-	-	-	-	78.22	-	-	15
Dec-25 74.00	3.72	-	-	-	54.32	-0.41	-	1
Dec-25 78.00	5.75	-	-	-	53.08	-0.55	-	4
Dec-25 82.00	8.35	-	-	-	52.35	-0.68	-	1
Dec-25 84.00	9.87	-	-	-	51.99	-0.74	-	3
Jan-26 70.00	3.94	-	-	-	56.36	-0.32	-	1
Mar-26 27.00	0.05	-	-	-	76.11	-	-	5
Mar-26 76.00	10.06	-	-	-	58.68	-0.43	-	3
Mar-26 80.00	12.38	-	-	-	57.93	-0.50	-	1
Mar-26 110.00	35.35	-	-	-	52.24	-0.87	-	1
Jun-26 76.00	13.17	-	-	-	58.76	-0.41	-	1
Jun-26 78.00	14.38	-	-	-	58.57	-0.43	-	1
Sep-26 74.00	14.33	-	-	-	57.42	-0.38	-	2
Sep-26 78.00	16.69	-	-	-	56.98	-0.42	-	1
Sep-26 80.00	17.93	-	-	-	56.88	-0.44	-	1
Sep-26 88.00	23.07	-	-	-	56.49	-0.51	-	3
Sep-26 92.00	25.95	-	-	-	56.30	-0.55	-	1

	Previous Close	13.83		21/11/25
	PUIG Close	14.15		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.00	0.15	-	-	-	32.04	1.00	5	-
Nov-25 14.50	-	-	-	-	31.32	-	26	-
Nov-25 15.00	-	-	-	-	30.71	-	9	-
Nov-25 15.50	-	-	-	-	30.10	-	2	-
Nov-25 16.50	-	-	-	-	28.87	-	5	-
Nov-25 18.00	-	-	-	-	27.03	-	10	-
Dec-25 10.00	4.17	-	-	-	32.69	1.00	-	2
Dec-25 12.50	1.70	-	-	-	29.34	0.94	-	4
Dec-25 14.00	0.52	-	-	-	27.32	0.58	-	1
Dec-25 14.50	0.28	0.19	0.19	0.19	26.91	0.39	25	30
Dec-25 15.00	0.14	-	-	-	26.62	0.23	-	275
Dec-25 19.00	-	-	-	-	24.26	-	-	1
Mar-26 11.00	3.42	-	-	-	40.58	0.89	-	1
Mar-26 11.50	3.00	-	-	-	40.08	0.85	-	1
Mar-26 14.50	1.10	-	-	-	37.39	0.51	-	70
Mar-26 15.00	0.89	-	-	-	37.28	0.45	-	2
Mar-26 15.50	0.73	-	-	-	37.17	0.39	-	10
Mar-26 16.00	0.58	-	-	-	37.07	0.33	-	3
Mar-26 16.50	0.47	-	-	-	36.96	0.28	-	2
Mar-26 19.00	0.13	-	-	-	36.43	0.10	-	1
Jun-26 13.00	2.12	-	-	-	35.51	0.69	-	17
Jun-26 14.00	1.57	-	-	-	34.88	0.58	-	14
Jun-26 15.00	1.14	-	-	-	34.68	0.48	-	1
Jun-26 16.00	0.81	-	-	-	34.56	0.37	-	12
Jun-26 17.00	0.56	-	-	-	34.44	0.29	-	10
Jun-26 17.50	0.47	-	-	-	34.39	0.25	-	112
Sep-26 11.00	3.59	-	-	-	34.63	0.86	-	1
Sep-26 14.50	1.48	-	-	-	33.05	0.53	-	3
Sep-26 15.50	1.11	1.49	1.49	1.30	33.01	0.44	10	10
Jun-27 15.50	1.37	-	-	-	28.40	0.46	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	38.91	-	1	-
Nov-25 12.50	-	-	-	-	37.95	-	16	-
Nov-25 13.00	-	-	-	-	36.98	-	45	-
Nov-25 13.50	-	-	-	-	36.02	-	9	-
Nov-25 14.00	-	-	-	-	35.05	-	3	-
Nov-25 14.50	0.35	-	-	-	34.33	-1.00	2	-
Dec-25 11.50	-	-	-	-	28.94	-	-	2
Dec-25 12.00	0.01	-	-	-	28.27	-0.02	-	305
Dec-25 12.50	0.02	-	-	-	27.60	-0.05	-	30
Dec-25 13.00	0.06	-	-	-	26.92	-0.12	-	1,546
Dec-25 13.50	0.15	-	-	-	26.25	-0.24	-	956
Dec-25 14.00	0.32	-	-	-	25.58	-0.42	-	839
Dec-25 14.50	0.59	-	-	-	25.17	-0.62	-	3
Dec-25 15.00	0.95	-	-	-	24.88	-0.79	-	5
Dec-25 15.50	1.38	-	-	-	24.58	-0.91	-	55
Dec-25 16.00	1.85	-	-	-	24.29	-0.97	-	16
Jan-26 13.50	0.31	-	-	-	27.00	-0.30	-	1
Jan-26 15.00	1.08	-	-	-	25.64	-0.70	-	5
Mar-26 11.50	0.22	-	-	-	36.71	-0.13	-	1
Mar-26 12.00	0.31	-	-	-	36.22	-0.18	-	1
Mar-26 12.50	0.43	-	-	-	35.72	-0.23	-	1
Mar-26 13.00	0.59	-	-	-	35.23	-0.29	-	13
Mar-26 13.50	0.77	-	-	-	34.73	-0.36	-	146
Mar-26 14.00	0.99	-	-	-	34.24	-0.43	-	213
Mar-26 14.50	1.26	-	-	-	34.02	-0.50	-	39
Mar-26 15.00	1.55	-	-	-	33.91	-0.57	-	20
Mar-26 15.50	1.89	-	-	-	33.80	-0.64	-	5
Mar-26 16.00	2.26	-	-	-	33.70	-0.70	-	4
Mar-26 16.50	2.64	-	-	-	33.59	-0.76	-	6
Jun-26 11.50	0.44	-	-	-	33.75	-0.20	-	3
Jun-26 12.00	0.57	-	-	-	33.43	-0.24	-	2,168
Jun-26 13.00	0.94	-	-	-	32.79	-0.35	-	26
Jun-26 13.50	1.16	-	-	-	32.47	-0.41	-	55
Jun-26 14.00	1.41	-	-	-	32.16	-0.46	-	7
Jun-26 14.50	1.69	-	-	-	32.02	-0.52	-	140
Jun-26 15.00	2.01	-	-	-	31.96	-0.58	-	40
Jun-26 16.00	2.71	-	-	-	31.84	-0.68	-	100
Jun-26 16.50	3.10	-	-	-	31.78	-0.72	-	1
Sep-26 12.00	0.73	-	-	-	32.16	-0.26	-	5
Sep-26 12.50	0.91	-	-	-	31.92	-0.30	-	5
Sep-26 13.00	1.12	-	-	-	31.67	-0.35	-	1
Sep-26 13.50	1.35	-	-	-	31.42	-0.40	-	1
Dec-26 12.50	0.98	-	-	-	30.00	-0.31	-	5
Mar-27 16.00	3.04	-	-	-	28.17	-0.61	-	15
Jun-27 16.00	3.28	-	-	-	27.43	-0.61	-	311
Jun-27 21.00	7.37	-	-	-	27.31	-0.86	-	20

	Previous Close	15.01		21/11/25
	REDEIA Close	15.04		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 16.00	-	-	-	-	17.55	-	16	-
Nov-25 16.50	-	-	-	-	17.49	-	3	-
Nov-25 17.00	-	-	-	-	17.42	-	10	-
Dec-25 15.50	0.12	-	-	-	16.76	0.28	-	11
Dec-25 16.00	0.03	-	-	-	16.73	0.10	-	45
Dec-25 16.50	0.01	-	-	-	16.69	0.02	-	3
Dec-25 17.00	-	-	-	-	16.66	-	-	48
Dec-25 17.50	-	-	-	-	16.63	-	-	23
Dec-25 18.00	-	-	-	-	16.59	-	-	17
Dec-25 18.50	-	-	-	-	16.56	-	-	2
Dec-25 19.50	-	-	-	-	16.49	-	-	1
Dec-25 20.00	-	-	-	-	16.46	-	-	1
Jan-26 15.50	0.19	-	-	-	16.49	0.33	-	1
Jan-26 16.00	0.08	-	-	-	16.46	0.16	-	1
Mar-26 16.00	0.17	-	-	-	15.30	0.23	-	3
Mar-26 16.50	0.09	-	-	-	15.26	0.14	-	50
Mar-26 17.00	0.04	-	-	-	15.23	0.08	-	2
Mar-26 17.50	0.02	-	-	-	15.20	0.04	-	8
Mar-26 18.00	0.01	-	-	-	15.16	0.02	-	2
Mar-26 18.50	-	-	-	-	15.13	0.01	-	10
Mar-26 19.50	-	-	-	-	15.06	-	-	2
Mar-26 20.00	-	-	-	-	15.03	-	-	1
Jun-26 15.50	0.46	-	-	-	14.60	0.41	-	105
Jun-26 16.50	0.19	-	-	-	14.53	0.21	-	60
Jun-26 17.50	0.07	-	-	-	14.47	0.09	-	2
Jun-26 18.00	0.04	-	-	-	14.43	0.05	-	10
Jun-26 18.50	0.02	-	-	-	14.40	0.03	-	1
Jun-26 19.00	0.01	-	-	-	14.37	0.02	-	10
Jun-26 20.00	-	-	-	-	14.30	-	-	10
Sep-26 16.00	0.35	-	-	-	15.14	0.32	-	62
Sep-26 17.00	0.15	-	-	-	15.09	0.16	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.50	0.46	-	-	-	14.08	-1.00	3	-
Dec-25 14.00	0.02	-	-	-	18.35	-0.07	-	4
Dec-25 14.50	0.10	-	-	-	18.12	-0.22	-	51
Dec-25 15.00	0.27	-	-	-	17.89	-0.46	-	51
Dec-25 15.50	0.57	-	-	-	17.84	-0.72	-	14
Dec-25 16.00	0.99	-	-	-	17.81	-0.90	-	615
Dec-25 16.50	1.46	-	-	-	17.77	-0.99	-	23
Dec-25 17.00	1.96	-	-	-	17.74	-1.00	-	3
Dec-25 18.00	2.96	-	-	-	17.67	-1.00	-	1
Jan-26 14.50	0.24	-	-	-	17.61	-0.34	-	9
Jan-26 15.00	0.47	-	-	-	17.38	-0.53	-	10
Jan-26 15.50	0.79	-	-	-	17.33	-0.72	-	2
Jan-26 16.00	1.19	-	-	-	17.30	-0.85	-	2
Mar-26 14.00	0.19	-	-	-	15.95	-0.23	-	1
Mar-26 14.50	0.35	-	-	-	15.80	-0.36	-	4
Mar-26 15.00	0.58	-	-	-	15.64	-0.51	-	6
Mar-26 15.50	0.88	-	-	-	15.60	-0.66	-	6
Mar-26 16.00	1.26	-	-	-	15.57	-0.79	-	25
Mar-26 16.50	1.68	-	-	-	15.53	-0.88	-	5
Mar-26 17.00	2.14	-	-	-	15.50	-0.94	-	2
Mar-26 18.00	3.12	-	-	-	15.43	-0.99	-	10
Mar-26 20.00	5.11	-	-	-	15.30	-1.00	-	4
Jun-26 14.50	0.46	-	-	-	15.11	-0.37	-	63
Jun-26 15.00	0.69	-	-	-	14.99	-0.49	-	3
Jun-26 15.50	0.99	-	-	-	14.95	-0.61	-	104
Jun-26 16.00	1.34	-	-	-	14.92	-0.73	-	55
Jun-26 16.50	1.74	-	-	-	14.88	-0.82	-	11
Jun-26 17.00	2.17	-	-	-	14.85	-0.90	-	1
Sep-26 13.00	0.23	-	-	-	14.95	-0.20	-	6
Sep-26 13.50	0.37	-	-	-	14.85	-0.29	-	7
Sep-26 14.00	0.56	-	-	-	14.75	-0.38	-	18
Sep-26 14.50	0.79	0.81	0.81	0.81	14.65	-0.49	1	3
Sep-26 15.00	1.08	-	-	-	14.55	-0.59	-	2
Sep-26 15.50	1.42	-	-	-	14.52	-0.69	-	2
Sep-26 16.00	1.79	-	-	-	14.50	-0.77	-	34
Sep-26 16.50	2.20	-	-	-	14.48	-0.84	-	1
Dec-26 15.00	1.16	-	-	-	14.64	-0.57	-	4
Dec-26 18.00	3.59	-	-	-	14.56	-0.93	-	1
Mar-27 17.00	2.79	-	-	-	14.65	-0.83	-	1
Jun-27 14.50	1.10	1.00	1.00	1.00	14.99	-0.48	4	4
Dec-27 19.00	5.03	-	-	-	14.75	-0.92	-	1
Dec-28 13.00	1.22	-	-	-	15.98	-0.41	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	1.44	-	-	-	17.77	-0.96	-	5
Dec-25 18.00	2.93	-	-	-	17.67	-1.00	-	4
Sep-26 14.00	0.54	-	-	-	14.75	-0.37	-	1
Sep-26 18.00	3.51	-	-	-	14.41	-0.93	-	5

	Previous Close	16.34		21/11/25
	REPSOL Close	15.70		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	2.20	-	-	-	33.34	1.00	100	-
Nov-25 14.50	1.20	-	-	-	30.18	1.00	20	-
Nov-25 15.00	0.70	0.70	0.70	0.70	28.59	1.00	256	-
Nov-25 15.50	0.20	0.23	0.23	0.18	27.01	1.00	2,663	-
Nov-25 16.00	-	0.12	0.25	0.12	25.98	-	2,258	-
Nov-25 16.50	-	-	-	-	25.31	-	20	-
Nov-25 17.00	-	-	-	-	24.64	-	211	-
Dec-25 w1 17.00	0.02	-	-	-	25.59	0.06	-	10
Dec-25 7.00	8.71	-	-	-	53.01	1.00	-	4
Dec-25 8.00	7.71	-	-	-	50.02	1.00	-	19
Dec-25 9.00	6.71	-	-	-	47.03	1.00	-	1
Dec-25 10.50	5.22	-	-	-	42.54	1.00	-	2
Dec-25 11.50	4.22	-	-	-	39.54	1.00	-	204
Dec-25 12.00	3.72	-	-	-	38.05	1.00	-	21,173
Dec-25 12.50	3.22	-	-	-	36.55	0.99	-	306
Dec-25 13.00	2.73	-	-	-	35.05	0.98	-	17,400
Dec-25 13.50	2.25	-	-	-	33.56	0.95	-	98
Dec-25 14.00	1.78	-	-	-	32.06	0.91	-	6,175
Dec-25 14.50	1.34	1.40	1.40	1.40	30.56	0.84	30	331
Dec-25 15.00	0.94	0.84	1.00	0.84	29.07	0.73	31	299
Dec-25 15.50	0.60	0.56	0.60	0.56	27.57	0.59	3	335
Dec-25 16.00	0.34	0.30	0.33	0.30	26.63	0.42	13	280
Dec-25 16.50	0.18	0.16	0.17	0.16	26.05	0.27	25	112
Dec-25 17.00	0.08	-	-	-	25.48	0.14	-	480
Dec-25 17.50	0.03	-	-	-	24.91	0.07	-	62
Dec-25 18.00	0.01	-	-	-	24.33	0.02	-	65
Dec-25 18.50	-	-	-	-	23.76	0.01	-	2
Dec-25 19.00	-	-	-	-	23.19	-	-	5
Jan-26 14.00	1.86	-	-	-	29.80	0.87	-	365
Jan-26 14.50	1.43	1.36	1.40	1.36	28.44	0.80	2	-
Jan-26 15.00	1.05	1.00	1.16	1.00	27.08	0.70	3	10
Jan-26 15.50	0.72	-	-	-	25.72	0.58	-	195
Jan-26 16.00	0.46	-	-	-	24.91	0.45	-	159
Jan-26 16.50	0.27	-	-	-	24.47	0.32	-	154
Jan-26 17.00	0.15	-	-	-	24.02	0.20	-	2
Jan-26 17.50	0.08	0.09	0.10	0.09	23.57	0.12	4	4
Jan-26 18.00	0.04	-	-	-	23.13	0.06	-	3
Jan-26 18.50	0.01	-	-	-	22.68	0.03	-	5
Jan-26 19.00	-	-	-	-	22.24	0.01	-	3
Mar-26 7.00	8.72	-	-	-	47.21	1.00	-	2
Mar-26 10.00	5.73	-	-	-	40.07	1.00	-	5
Mar-26 10.50	5.23	-	-	-	38.89	1.00	-	2
Mar-26 11.00	4.74	-	-	-	37.70	0.99	-	3
Mar-26 12.00	3.76	-	-	-	35.32	0.97	-	14
Mar-26 12.50	3.28	-	-	-	34.13	0.95	-	150
Mar-26 13.00	2.82	-	-	-	32.94	0.91	-	289
Mar-26 13.50	2.38	-	-	-	31.75	0.87	-	165
Mar-26 14.00	1.96	-	-	-	30.56	0.81	-	625
Mar-26 14.50	1.57	-	-	-	29.37	0.74	-	100
Mar-26 15.00	1.22	1.19	1.19	1.19	28.18	0.65	5	100
Mar-26 15.50	0.91	-	-	-	27.00	0.55	-	625
Mar-26 16.00	0.66	-	-	-	26.20	0.45	-	482
Mar-26 16.50	0.47	0.46	0.46	0.46	25.67	0.35	10	483
Mar-26 17.00	0.32	0.28	0.28	0.28	25.14	0.27	3	66
Mar-26 17.50	0.22	0.24	0.24	0.24	24.61	0.19	10	10
Mar-26 18.00	0.14	-	-	-	24.08	0.14	-	160
Jun-26 9.00	6.72	-	-	-	37.68	1.00	-	2
Jun-26 10.00	5.73	-	-	-	35.81	1.00	-	2
Jun-26 11.00	4.75	-	-	-	33.94	0.98	-	90
Jun-26 12.00	3.79	-	-	-	32.07	0.94	-	100
Jun-26 12.50	3.33	-	-	-	31.14	0.91	-	19
Jun-26 13.00	2.90	-	-	-	30.20	0.87	-	377
Jun-26 14.00	2.10	-	-	-	28.34	0.75	-	3,116
Jun-26 14.50	1.74	-	-	-	27.40	0.68	-	30
Jun-26 15.00	1.42	-	-	-	26.47	0.61	-	59
Jun-26 15.50	1.14	-	-	-	25.53	0.53	-	123
Jun-26 16.00	0.90	-	-	-	25.02	0.46	-	200
Jun-26 16.50	0.72	-	-	-	24.79	0.39	-	110
Jun-26 17.50	0.43	-	-	-	24.32	0.27	-	10
Jun-26 18.00	0.33	-	-	-	24.09	0.22	-	400
Sep-26 7.00	8.72	-	-	-	41.23	1.00	-	1
Sep-26 10.00	5.73	-	-	-	36.07	1.00	-	2
Sep-26 11.50	4.27	-	-	-	33.49	0.96	-	15
Sep-26 12.00	3.81	-	-	-	32.63	0.92	-	25
Sep-26 12.50	3.37	-	-	-	31.77	0.89	-	10
Sep-26 13.00	2.96	-	-	-	30.91	0.84	-	28
Sep-26 14.00	2.20	-	-	-	29.19	0.72	-	56
Sep-26 14.50	1.86	-	-	-	28.33	0.66	-	10
Sep-26 15.00	1.56	-	-	-	27.47	0.59	-	374
Sep-26 15.50	1.28	-	-	-	26.61	0.53	-	52
Sep-26 16.00	1.06	-	-	-	26.10	0.47	-	20
Sep-26 16.50	0.86	-	-	-	25.81	0.41	-	4
Sep-26 17.00	0.70	-	-	-	25.52	0.35	-	55
Sep-26 17.50	0.57	-	-	-	25.24	0.30	-	8
Sep-26 18.00	0.45	-	-	-	24.95	0.25	-	120
Sep-26 18.50	0.35	-	-	-	24.66	0.21	-	100
Sep-26 19.00	0.27	-	-	-	24.38	0.17	-	1
Sep-26 21.00	0.08	-	-	-	23.23	0.07	-	10
Dec-26 7.00	8.72	-	-	-	39.08	1.00	-	1
Dec-26 10.00	5.73	-	-	-	34.62	1.00	-	208
Dec-26 10.50	5.24	-	-	-	33.88	0.99	-	10
Dec-26 11.00	4.75	-	-	-	33.14	0.97	-	7,513
Dec-26 11.50	4.29	-	-	-	32.39	0.94	-	40
Dec-26 12.00	3.84	-	-	-	31.65	0.91	-	192
Dec-26 12.50	3.41	-	-	-	30.91	0.86	-	25
Dec-26 13.00	3.02	-	-	-	30.16	0.81	-	50
Dec-26 13.50	2.63	-	-	-	29.42	0.75	-	100
Dec-26 14.00	2.30	-	-	-	28.68	0.70	-	19,223
Dec-26 14.50	1.98	-	-	-	27.93	0.64	-	1
Dec-26 15.00	1.69	-	-	-	27.19	0.58	-	2
Dec-26 15.50	1.43	-	-	-	26.45	0.53	-	3,050
Dec-26 16.00	1.20	1.25	1.30	1.25	25.99	0.47	20	2,045
Dec-26 16.50	1.03	-	-	-	25.73	0.42	-	1
Dec-26 17.00	0.85	0.80	0.80	0.80	25.46	0.37	1	76
Dec-26 17.50	0.72	-	-	-	25.19	0.33	-	50
Dec-26 18.00	0.59	-	-	-	24.93	0.29	-	71
Dec-26 19.00	0.40	-	-	-	24.40	0.21	-	1
Mar-27 8.50	7.22	-	-	-	36.01	1.00	-	1
Mar-27 11.50	4.28	-	-	-	31.94	0.94	-	50
Mar-27 13.00	3.02	-	-	-	29.90	0.80	-	22
Mar-27 13.50	2.67	-	-	-	29.22	0.74	-	25
Mar-27 14.00	2.33	-	-	-	28.54	0.68	-	350
Mar-27 14.50	2.02	-	-	-	27.86	0.63	-	5
Mar-27 16.50	1.09	-	-	-	25.82	0.43	-	25
Mar-27 18.00	0.65	-	-	-	25.06	0.30	-	1
Mar-27 18.50	0.55	-	-	-	24.80	0.26	-	5
Mar-27 19.00	0.46	-	-	-	24.55	0.23	-	5
Mar-27 19.50	0.36	-	-	-	24.29	0.19	-	5
Jun-27 10.00	5.73	-	-	-	33.46	1.00	-	15
Jun-27 10.50	5.24	-	-	-	32.82	0.99	-	15
Jun-27 11.00	4.76	-	-	-	32.19	0.97	-	101
Jun-27 11.50	4.30	-	-	-	31.55	0.93	-	75
Jun-27 12.00	3.86	-	-	-	30.91	0.88	-	300
Jun-27 12.50	3.46	-	-	-	30.28	0.84	-	50
Jun-27 13.00	3.09	-	-	-	29.64	0.78	-	117
Jun-27 13.50	2.74	-	-	-	29.00	0.72	-	27
Jun-27 14.00	2.42	-	-	-	28.37	0.67	-	25
Jun-27 14.50	2.13	-	-	-	27.73	0.62	-	5,050
Jun-27 15.00	1.86	-	-	-	27.09	0.57	-	105
Jun-27 15.50	1.60	-	-	-	26.45	0.53	-	50
Jun-27 16.50	1.21	1.58	1.58	1.58	25.78	0.44	30	30
Jun-27 17.00	1.04	-	-	-	25.51	0.39	-	1,040
Jun-27 17.50	0.90	-	-	-	25.24	0.35	-	25
Sep-27 12.50	3.44	-	-	-	30.28	0.83	-	50
Sep-27 13.00	3.08	-	-	-	29.69	0.77	-	50
Sep-27 18.00	0.82	-	-	-	25.36	0.32	-	3,000
Sep-27 18.50	0.70	-	-	-	25.11	0.29	-	3,000
Sep-27 21.00	0.31	-	-	-	23.89	0.15	-	5
Dec-27 10.50	5.24	-	-	-	32.60	0.99	-	19
Dec-27 11.00	4.76	-	-	-	32.04	0.96	-	10,003
Dec-27 11.50	4.32	-	-	-	31.48	0.92	-	16
Dec-27 12.00	3.90	-	-	-	30.91	0.87	-	4
Dec-27 12.50	3.50	-	-	-	30.35	0.81	-	50
Dec-27 13.00	3.16	-	-	-	29.79	0.76	-	30
Dec-27 14.00	2.53	-	-	-	28.66	0.66	-	5,150
Dec-27 14.50	2.26	-	-	-	28.10	0.62	-	2,100
Dec-27 15.00	2.00	-	-	-	27.54	0.57	-	150
Dec-27 15.50	1.75	-	-	-	26.98	0.53	-	100
Dec-27 16.50	1.38	-	-	-	26.41	0.45	-	1,614
Dec-27 17.00	1.21	-	-	-	26.20	0.41	-	35
Dec-27 17.50	1.08	-	-	-	25.99	0.38	-	1
Mar-28 16.50	1.41	-	-	-	26.64	0.45	-	1
Dec-28 10.00	5.72	-	-	-	33.64	1.00	-	10,000
Dec-28 16.00	1.97	-	-	-	29.22	0.51	-	2,000
Dec-29 8.50	7.21	-	-	-	34.47	1.00	2	-
Dec-29 10.00	5.72	-	-	-	33.61	1.00	-	210
Dec-29 11.50	4.35	-	-	-	32.75	0.89	-	1
Dec-29 12.00	3.97	-	-	-	32.46	0.79	-	1
Dec-29 12.50	3.68	-	-	-	32.17	0.75	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	37.76	-	1	-
Nov-25 12.50	-	-	-	-	36.18	-	6	-
Nov-25 13.00	-	-	-	-	34.60	-	10	-
Nov-25 13.50	-	-	-	-	33.02	-	25	-
Nov-25 14.00	-	-	-	-	31.44	-	24	-
Nov-25 14.50	-	-	-	-	29.86	-	16	-
Nov-25 15.00	-	-	-	-	28.27	-	75	-
Nov-25 15.50	-	0.10	0.10	0.10	26.69	-	31	-
Nov-25 16.00	0.30	0.36	0.36	0.26	25.66	-1.00	53	-
Nov-25 16.50	0.80	0.85	0.85	0.77	24.99	-1.00	36	-
Nov-25 17.00	1.30	1.36	1.36	1.25	24.32	-1.00	12	-
Nov-25 w4 16.00	0.42	0.34	0.34	0.34	27.09	-0.68	20	-
Dec-25 7.00	-	-	-	-	52.63	-	-	765
Dec-25 7.75	-	-	-	-	50.39	-	-	10
Dec-25 8.00	-	-	-	-	49.64	-	-	66
Dec-25 8.50	-	-	-	-	48.14	-	-	43
Dec-25 9.00	-	-	-	-	46.65	-	-	157
Dec-25 9.25	-	-	-	-	45.90	-	-	204
Dec-25 9.50	-	-	-	-	45.15	-	-	30
Dec-25 9.75	-	-	-	-	44.40	-	-	822
Dec-25 10.00	-	-	-	-	43.65	-	-	10,653
Dec-25 10.50	-	-	-	-	42.16	-	-	22,551
Dec-25 11.00	-	-	-	-	40.66	-	-	41,984
Dec-25 11.50	-	-	-	-	39.16	-	-	5,268
Dec-25 12.00	-	-	-	-	37.67	-	-	13,774
Dec-25 12.50	0.01	-	-	-	36.17	-0.01	-	15,209
Dec-25 13.00	0.01	-	-	-	34.67	-0.02	-	549
Dec-25 13.50	0.03	0.10	0.10	0.10	33.18	-0.04	1	5,159
Dec-25 14.00	0.06	-	-	-	31.68	-0.09	-	56
Dec-25 14.50	0.11	-	-	-	30.18	-0.16	-	207
Dec-25 15.00	0.21	0.25	0.25	0.19	28.69	-0.26	4	51
Dec-25 15.50	0.37	0.36	0.44	0.36	27.19	-0.41	6	706
Dec-25 16.00	0.61	0.60	0.70	0.54	26.25	-0.58	43	662
Dec-25 16.50	0.95	0.89	0.89	0.89	25.67	-0.74	10	34
Dec-25 17.00	1.36	-	-	-	25.10	-0.87	-	22
Dec-25 17.50	1.81	-	-	-	24.53	-0.95	-	12
Dec-25 18.00	2.30	-	-	-	23.95	-0.99	-	10
Jan-26 12.00	0.02	-	-	-	33.34	-0.03	-	1
Jan-26 12.50	0.04	-	-	-	31.98	-0.05	-	5
Jan-26 13.00	0.07	-	-	-	30.62	-0.08	-	4
Jan-26 13.50	0.12	0.19	0.19	0.19	29.26	-0.13	1	1
Jan-26 14.50	0.32	-	-	-	26.54	-0.30	-	1
Jan-26 15.00	0.49	0.48	0.48	0.41	25.18	-0.42	2	2
Jan-26 15.50	0.71	-	-	-	23.82	-0.55	-	2
Jan-26 16.00	1.02	-	-	-	23.01	-0.69	-	3
Jan-26 17.00	1.82	-	-	-	22.12	-0.89	-	5
Mar-26 7.50	-	-	-	-	43.09	-	-	8
Mar-26 7.75	-	-	-	-	42.49	-	-	3
Mar-26 8.00	-	-	-	-	41.90	-	-	3
Mar-26 8.50	-	-	-	-	40.71	-	-	10
Mar-26 8.75	0.01	-	-	-	40.12	-0.01	-	7
Mar-26 9.00	0.01	-	-	-	39.52	-0.01	-	62
Mar-26 9.25	0.01	-	-	-	38.93	-0.01	-	172
Mar-26 9.50	0.01	-	-	-	38.33	-0.01	-	2
Mar-26 9.75	0.02	-	-	-	37.74	-0.01	-	7
Mar-26 10.00	0.02	-	-	-	37.14	-0.02	-	522
Mar-26 10.50	0.03	-	-	-	35.96	-0.03	-	707
Mar-26 11.00	0.05	-	-	-	34.77	-0.04	-	5,463
Mar-26 11.50	0.08	-	-	-	33.58	-0.06	-	484
Mar-26 12.00	0.11	-	-	-	32.39	-0.08	-	161
Mar-26 12.50	0.16	-	-	-	31.20	-0.11	-	183
Mar-26 13.00	0.22	-	-	-	30.01	-0.15	-	28
Mar-26 13.50	0.31	-	-	-	28.82	-0.20	-	44
Mar-26 14.00	0.42	-	-	-	27.63	-0.26	-	118
Mar-26 14.50	0.56	-	-	-	26.44	-0.34	-	10
Mar-26 15.00	0.74	-	-	-	25.25	-0.42	-	104
Mar-26 15.50	0.96	-	-	-	24.07	-0.52	-	100
Mar-26 16.00	1.24	-	-	-	23.27	-0.61	-	102
Mar-26 17.00	1.95	-	-	-	22.21	-0.79	-	101
Mar-26 18.00	2.81	-	-	-	21.15	-0.92	-	101
Mar-26 18.50	3.27	-	-	-	20.62	-0.95	-	1
Jun-26 8.25	0.02	-	-	-	37.43	-0.01	-	25
Jun-26 9.25	0.04	-	-	-	35.56	-0.02	-	20
Jun-26 9.75	0.05	0.05	0.05	0.05	34.63	-0.03	2	2
Jun-26 10.00	0.07	-	-	-	34.16	-0.04	-	5,610
Jun-26 10.50	0.09	-	-	-	33.23	-0.05	-	3,072
Jun-26 11.00	0.13	-	-	-	32.29	-0.07	-	8,958
Jun-26 11.50	0.17	-	-	-	31.36	-0.09	-	110
Jun-26 12.00	0.23	-	-	-	30.42	-0.12	-	15,311
Jun-26 12.50	0.30	-	-	-	29.49	-0.15	-	399
Jun-26 13.00	0.39	-	-	-	28.55	-0.19	-	322
Jun-26 13.50	0.49	-	-	-	27.62	-0.24	-	10
Jun-26 14.00	0.63	-	-	-	26.69	-0.29	-	120
Jun-26 14.50	0.79	-	-	-	25.75	-0.35	-	104
Jun-26 15.00	0.97	-	-	-	24.82	-0.42	-	210
Jun-26 15.50	1.19	-	-	-	23.88	-0.49	-	100
Jun-26 16.00	1.46	-	-	-	23.37	-0.57	-	100
Jun-26 16.50	1.79	-	-	-	23.14	-0.64	-	201
Jun-26 17.00	2.14	-	-	-	22.90	-0.71	-	300
Jun-26 18.00	2.93	-	-	-	22.44	-0.82	-	100
Jun-26 21.00	5.74	-	-	-	21.03	-0.99	-	1
Sep-26 6.75	0.01	-	-	-	38.20	-0.01	-	2
Sep-26 10.50	0.19	-	-	-	31.75	-0.09	-	5
Sep-26 11.50	0.32	-	-	-	30.03	-0.14	-	51
Sep-26 12.00	0.41	-	-	-	29.17	-0.17	-	225
Sep-26 12.50	0.51	-	-	-	28.31	-0.21	-	75
Sep-26 13.00	0.64	-	-	-	27.45	-0.25	-	10
Sep-26 13.50	0.78	-	-	-	26.59	-0.30	-	1
Sep-26 14.00	0.94	0.85	0.85	0.85	25.73	-0.35	1	41
Sep-26 15.00	1.35	-	-	-	24.01	-0.47	-	31
Sep-26 16.00	1.88	-	-	-	22.64	-0.60	-	10
Sep-26 16.50	2.21	-	-	-	22.35	-0.66	-	200
Sep-26 17.00	2.57	-	-	-	22.06	-0.72	-	400
Sep-26 17.50	2.95	-	-	-	21.78	-0.77	-	300
Dec-26 8.00	0.06	-	-	-	34.83	-0.03	-	9,500
Dec-26 8.75	0.10	-	-	-	33.72	-0.04	-	1
Dec-26 9.00	0.12	-	-	-	33.35	-0.05	-	13,015
Dec-26 9.50	0.16	-	-	-	32.60	-0.06	-	750
Dec-26 10.00	0.21	-	-	-	31.86	-0.08	-	34,060
Dec-26 10.50	0.27	-	-	-	31.12	-0.10	-	1,000
Dec-26 11.00	0.34	-	-	-	30.38	-0.13	-	15,621
Dec-26 11.50	0.43	-	-	-	29.63	-0.16	-	3,187
Dec-26 12.00	0.53	-	-	-	28.89	-0.19	-	15,760
Dec-26 12.50	0.64	-	-	-	28.15	-0.22	-	110
Dec-26 13.00	0.78	-	-	-	27.40	-0.26	-	12,000
Dec-26 13.50	0.92	-	-	-	26.66	-0.31	-	1
Dec-26 14.00	1.10	-	-	-	25.92	-0.36	-	11,025
Dec-26 14.50	1.29	-	-	-	25.17	-0.41	-	24
Dec-26 15.00	1.52	-	-	-	24.43	-0.46	-	4,000
Dec-26 15.50	1.76	-	-	-	23.69	-0.52	-	3
Dec-26 16.00	2.05	-	-	-	23.23	-0.57	-	2,002
Dec-26 16.50	2.37	-	-	-	22.97	-0.63	-	2
Dec-26 19.50	4.75	-	-	-	21.37	-0.88	-	5
Mar-27 7.25	0.06	-	-	-	34.19	-0.02	-	4
Mar-27 8.00	0.10	-	-	-	33.17	-0.04	-	1
Mar-27 10.00	0.30	-	-	-	30.46	-0.11	-	245
Mar-27 11.50	0.57	-	-	-	28.42	-0.19	-	216
Mar-27 12.00	0.68	-	-	-	27.74	-0.22	-	210
Mar-27 12.50	0.83	-	-	-	27.06	-0.26	-	401
Mar-27 13.50	1.15	-	-	-	25.70	-0.35	-	4
Mar-27 14.00	1.34	-	-	-	25.02	-0.39	-	75
Mar-27 14.50	1.56	-	-	-	24.34	-0.44	-	100
Mar-27 15.00	1.80	-	-	-	23.66	-0.49	-	50
Mar-27 15.50	2.05	-	-	-	22.98	-0.55	-	26
Mar-27 16.00	2.36	-	-	-	22.56	-0.60	-	75
Mar-27 16.50	2.68	-	-	-	22.30	-0.65	-	25
Mar-27 17.00	3.04	-	-	-	22.05	-0.69	-	75
Jun-27 8.00	0.12	-	-	-	32.06	-0.04	-	25,000
Jun-27 9.50	0.27	-	-	-	30.15	-0.09	-	40
Jun-27 10.50	0.42	-	-	-	28.87	-0.14	-	2
Jun-27 11.50	0.63	-	-	-	27.60	-0.19	-	80
Jun-27 12.00	0.76	-	-	-	26.96	-0.23	-	210
Jun-27 12.50	0.90	-	-	-	26.33	-0.26	-	200
Jun-27 13.00	1.04	-	-	-	25.69	-0.30	-	5,025
Jun-27 13.50	1.23	-	-	-	25.05	-0.35	-	183
Jun-27 14.00	1.42	-	-	-	24.42	-0.39	-	38
Jun-27 16.00	2.43	-	-	-	22.09	-0.58	-	25
Sep-27 10.50	0.55	-	-	-	28.24	-0.16	-	100
Sep-27 11.00	0.65	-	-	-	27.65	-0.19	-	101
Sep-27 11.50	0.79	-	-	-	27.05	-0.22	-	100
Sep-27 12.00	0.93	-	-	-	26.46	-0.26	-	104
Sep-27 14.00	1.68	-	-	-	24.08	-0.42	-	25
Sep-27 14.50	1.91	-	-	-	23.49	-0.47	-	270
Sep-27 15.50	2.44	2.38	2.38	2.38	22.30	-0.56	159	159
Dec-27 7.75	0.16	-	-	-	30.36	-0.05	-	234
Dec-27 8.00	0.19	-	-	-	30.07	-0.06	-	23,000
Dec-27 8.50	0.23	-	-	-	29.51	-0.08	-	8,000
Dec-27 9.00	0.31	-	-	-	28.95	-0.10	-	7,000
Dec-27 9.75	0.42	-	-	-	28.11	-0.13	-	50
Dec-27 10.00	0.47	-	-	-	27.82	-0.14	-	10,998
Dec-27 10.50	0.58	-	-	-	27.26	-0.17	-	12,938
Dec-27 11.00	0.68	-	-	-	26.70	-0.19	-	27,640
Dec-27 12.00	0.96	-	-	-	25.57	-0.26	-	1
Dec-27 13.00	1.31	-	-	-	24.45	-0.33	-	231
Dec-27 14.00	1.71	-	-	-	23.32	-0.42	-	15,000
Dec-27 14.50	1.95	-	-	-	22.76	-0.46	-	3
Dec-27 15.00	2.19	-	-	-	22.20	-0.51	-	7,001
Dec-27 16.50	3.10	-	-	-	21.07	-0.64	-	1,500
Dec-27 20.00	5.86	-	-	-	19.58	-0.87	-	2
Dec-28 9.00	0.55	-	-	-	27.96	-0.14	-	40,500
Dec-28 10.00	0.79	-	-	-	27.20	-0.19	-	10,000
Dec-28 11.50	1.27	-	-	-	26.05	-0.27	-	1,000
Dec-28 15.00	2.90	-	-	-	23.38	-0.51	-	28,500
Jun-29 11.00	1.31	-	-	-	26.79	-0.26	-	140
Dec-29 7.75	0.51	-	-	-	28.56	-0.11	-	30,000
Dec-29 8.00	0.57	-	-	-	28.41	-0.12	-	17,000
Dec-29 11.00	1.51	-	-	-	26.69	-0.27	-	20,000
Dec-29 11.50	1.71	-	-	-	26.41	-0.30	-	17,000
Dec-29 12.50	2.15	-	-	-	25.83	-0.36	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	2.20	2.32	2.32	2.16	33.34	1.00	40	-
Nov-25 14.00	1.70	-	-	-	31.76	1.00	5	-
Nov-25 14.50	1.20	-	-	-	30.18	1.00	1	-
Nov-25 15.00	0.70	0.77	0.77	0.75	28.59	1.00	20	-
Nov-25 16.00	-	-	-	-	25.98	-	10	-
Dec-25 9.50	6.21	-	-	-	45.53	1.00	-	2
Dec-25 10.00	5.72	-	-	-	44.03	1.00	-	7
Dec-25 14.00	1.78	-	-	-	32.06	0.91	-	7
Dec-25 14.50	1.34	-	-	-	30.56	0.84	-	21
Dec-25 15.00	0.94	-	-	-	29.07	0.73	-	10
Dec-25 15.50	0.60	-	-	-	27.57	0.59	-	3,039
Dec-25 17.00	0.08	-	-	-	25.48	0.14	-	10
Jan-26 14.50	1.10	-	-	-	28.44	0.69	-	150
Jan-26 15.00	0.77	-	-	-	27.08	0.58	-	150
Jan-26 15.50	0.50	-	-	-	25.72	0.45	-	150
Jan-26 16.00	0.31	-	-	-	24.91	0.33	-	150
Mar-26 9.00	6.27	-	-	-	42.45	0.98	-	11
Mar-26 9.50	5.79	-	-	-	41.26	0.98	-	1
Mar-26 10.00	5.30	-	-	-	40.07	0.97	-	2
Mar-26 11.00	4.35	-	-	-	37.70	0.94	-	7
Mar-26 14.00	1.79	-	-	-	30.56	0.72	-	51
Mar-26 14.50	1.44	-	-	-	29.37	0.65	-	1
Mar-26 16.00	0.63	-	-	-	26.20	0.41	-	10
Mar-26 17.00	0.31	-	-	-	25.14	0.25	-	1
Jun-26 14.00	2.05	-	-	-	28.34	0.70	-	1
Jun-26 14.50	1.71	-	-	-	27.40	0.64	-	1
Jun-26 15.00	1.40	-	-	-	26.47	0.58	-	1
Jun-26 16.00	0.90	-	-	-	25.02	0.45	-	3
Sep-26 14.00	2.01	-	-	-	29.19	0.64	-	1
Sep-26 14.50	1.71	-	-	-	28.33	0.59	-	1
Dec-26 17.00	0.84	-	-	-	25.46	0.36	-	7
Dec-27 12.00	3.49	-	-	-	30.91	0.70	-	15,000
Dec-27 16.00	1.49	-	-	-	26.62	0.44	-	7
Dec-28 15.25	2.14	-	-	-	29.62	0.49	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.00	-	-	-	-	31.44	-	50	-
Nov-25 14.50	-	-	-	-	29.86	-	20	-
Nov-25 15.50	-	-	-	-	26.69	-	10	-
Nov-25 17.00	1.30	-	-	-	24.32	-1.00	10	-
Dec-25 9.00	-	-	-	-	46.65	-	-	50
Dec-25 9.50	-	-	-	-	45.15	-	-	1
Dec-25 11.00	-	-	-	-	40.66	-	-	20
Dec-25 11.50	-	-	-	-	39.16	-	-	3,009
Dec-25 13.00	0.01	-	-	-	34.67	-0.02	-	1
Dec-25 13.50	0.03	-	-	-	33.18	-0.05	-	370
Dec-25 14.00	0.06	-	-	-	31.68	-0.09	-	10
Dec-25 15.00	0.21	0.27	0.27	0.27	28.69	-0.26	5	5
Dec-25 15.50	0.37	0.34	0.35	0.34	27.19	-0.41	20	30
Dec-25 16.00	0.61	-	-	-	26.25	-0.58	-	25
Dec-25 16.50	0.95	-	-	-	25.67	-0.74	-	25
Dec-25 17.00	1.35	-	-	-	25.10	-0.86	-	10
Dec-25 17.50	1.80	-	-	-	24.53	-0.94	-	2
Jan-26 15.50	0.71	-	-	-	23.82	-0.55	-	3
Mar-26 9.50	0.01	-	-	-	38.33	-0.01	-	2
Mar-26 9.75	0.02	-	-	-	37.74	-0.01	-	1
Mar-26 11.00	0.05	-	-	-	34.77	-0.04	-	7
Mar-26 13.50	0.31	-	-	-	28.82	-0.20	-	30
Mar-26 15.50	0.95	-	-	-	24.07	-0.51	-	1
Mar-26 16.00	1.22	-	-	-	23.27	-0.60	-	1
Jun-26 12.00	0.23	-	-	-	30.42	-0.12	-	13
Jun-26 13.00	0.39	-	-	-	28.55	-0.19	-	20
Jun-26 14.00	0.62	-	-	-	26.69	-0.28	-	50
Jun-26 15.00	0.96	-	-	-	24.82	-0.41	-	1
Jun-26 15.50	1.17	-	-	-	23.88	-0.48	-	3
Sep-26 11.00	0.25	-	-	-	30.89	-0.11	-	1,200
Sep-26 16.50	2.18	-	-	-	22.35	-0.64	-	3
Dec-26 10.00	0.21	-	-	-	31.86	-0.08	-	7
Dec-26 11.00	0.34	-	-	-	30.38	-0.12	-	1
Mar-27 11.50	0.56	-	-	-	28.42	-0.18	-	1
Dec-28 15.25	2.97	-	-	-	23.18	-0.49	-	750

	Previous Close	3.71		21/11/25
	SACYR Close	3.67		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.58	-	-	-	18.44	1.00	-	20
Dec-25 3.20	0.48	-	-	-	18.39	1.00	-	10
Dec-25 3.30	0.38	-	-	-	18.35	0.98	-	10
Mar-26 3.10	0.58	-	-	-	18.53	0.99	-	5
Mar-26 3.30	0.39	-	-	-	18.44	0.91	-	10
Mar-26 3.50	0.23	-	-	-	18.35	0.72	-	10
Mar-26 3.60	0.17	-	-	-	18.30	0.60	-	10
Jun-26 3.20	0.50	-	-	-	19.11	0.88	-	10
Jun-26 3.70	0.18	-	-	-	18.89	0.49	-	10
Jun-26 3.80	0.15	-	-	-	18.88	0.42	-	10
Sep-26 2.30	1.38	-	-	-	20.38	1.00	-	6
Sep-26 4.00	0.13	-	-	-	19.73	0.34	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	0.13	-	-	-	16.96	-1.00	1	-
Dec-25 3.00	-	-	-	-	18.83	-	-	10
Dec-25 3.80	0.15	-	-	-	18.47	-0.74	-	6
Jun-26 3.60	0.19	-	-	-	19.49	-0.45	-	10

	Previous Close	8.92		21/11/25
	SANTANDER Close	8.81		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 7.50	1.31	-	-	-	39.40	1.00	10	-
Nov-25 7.75	1.06	-	-	-	37.70	1.00	15	-
Nov-25 8.00	0.81	0.82	0.82	0.82	36.00	1.00	158	-
Nov-25 8.25	0.56	-	-	-	34.29	1.00	5	-
Nov-25 8.50	0.31	0.34	0.34	0.34	32.59	1.00	23	-
Nov-25 8.75	0.06	-	-	-	30.88	1.00	22	-
Nov-25 9.00	-	-	-	-	30.35	-	45	-
Nov-25 9.25	-	-	-	-	30.16	-	519	-
Nov-25 9.50	-	-	-	-	29.96	-	6	-
Nov-25 10.00	-	-	-	-	29.56	-	23	-
Dec-25 w1 9.00	0.13	0.12	0.12	0.11	30.57	0.37	15	15
Dec-25 w2 9.25	0.10	0.08	0.08	0.08	30.32	0.27	5	5
Dec-25 4.20	4.61	-	-	-	59.16	1.00	-	1
Dec-25 6.25	2.57	-	-	-	45.96	1.00	-	20
Dec-25 7.00	1.82	-	-	-	41.14	0.98	-	65
Dec-25 7.50	1.34	1.32	1.32	1.32	37.92	0.94	1	2
Dec-25 7.75	1.11	-	-	-	36.31	0.91	-	3
Dec-25 8.00	0.88	-	-	-	34.70	0.85	-	50,091
Dec-25 8.25	0.68	-	-	-	33.09	0.78	-	1,758
Dec-25 8.50	0.49	-	-	-	31.48	0.68	-	15,156
Dec-25 8.75	0.33	-	-	-	29.87	0.55	-	27
Dec-25 9.00	0.21	-	-	-	29.35	0.42	-	736
Dec-25 9.25	0.13	0.11	0.11	0.11	29.13	0.29	3	53
Dec-25 9.50	0.07	-	-	-	28.91	0.19	-	25
Dec-25 9.75	0.04	-	-	-	28.70	0.11	-	52
Dec-25 10.00	0.02	-	-	-	28.48	0.06	-	80
Jan-26 8.00	0.97	-	-	-	32.86	0.80	-	1
Jan-26 8.50	0.59	0.58	0.58	0.58	29.81	0.65	1	1
Jan-26 9.00	0.31	-	-	-	27.77	0.45	-	8
Jan-26 9.25	0.22	-	-	-	27.55	0.36	-	50
Jan-26 9.50	0.15	-	-	-	27.32	0.27	-	1
Jan-26 10.50	0.02	-	-	-	26.41	0.05	-	2
Mar-26 3.60	5.23	-	-	-	53.31	1.00	-	1
Mar-26 5.00	3.85	-	-	-	46.95	0.99	-	10
Mar-26 5.50	3.36	-	-	-	44.67	0.98	-	17
Mar-26 5.75	3.12	-	-	-	43.54	0.97	-	15
Mar-26 6.00	2.88	-	-	-	42.40	0.96	-	28
Mar-26 6.25	2.65	-	-	-	41.27	0.95	-	31
Mar-26 6.50	2.42	-	-	-	40.13	0.93	-	35
Mar-26 6.75	2.19	-	-	-	39.00	0.91	-	300
Mar-26 7.00	1.97	-	-	-	37.86	0.88	-	7,670
Mar-26 7.25	1.76	-	-	-	36.72	0.86	-	150
Mar-26 7.50	1.55	-	-	-	35.59	0.82	-	28
Mar-26 7.75	1.35	-	-	-	34.45	0.78	-	10
Mar-26 8.00	1.16	-	-	-	33.32	0.74	-	579
Mar-26 8.25	0.98	-	-	-	32.18	0.68	-	163
Mar-26 8.50	0.81	-	-	-	31.05	0.63	-	1,476
Mar-26 8.75	0.66	-	-	-	29.91	0.56	-	14
Mar-26 9.00	0.54	-	-	-	29.50	0.50	-	12
Mar-26 9.25	0.43	-	-	-	29.31	0.43	-	1
Mar-26 9.50	0.35	-	-	-	29.11	0.37	-	3
Mar-26 9.75	0.27	-	-	-	28.91	0.31	-	25
Mar-26 10.00	0.21	-	-	-	28.71	0.26	-	42,010
Mar-26 11.00	0.06	-	-	-	27.91	0.10	-	10
Jun-26 3.10	5.73	-	-	-	50.88	1.00	-	3
Jun-26 4.80	4.06	-	-	-	44.71	0.98	-	25
Jun-26 5.00	3.87	-	-	-	43.98	0.98	-	125
Jun-26 5.50	3.40	-	-	-	42.16	0.96	-	3,750
Jun-26 6.00	2.94	-	-	-	40.34	0.93	-	5
Jun-26 6.25	2.71	-	-	-	39.44	0.92	-	3,735
Jun-26 6.50	2.49	-	-	-	38.53	0.90	-	260
Jun-26 6.75	2.27	-	-	-	37.62	0.88	-	10,000
Jun-26 7.00	2.07	-	-	-	36.71	0.85	-	91
Jun-26 7.25	1.87	-	-	-	35.80	0.82	-	81
Jun-26 7.50	1.67	-	-	-	34.89	0.79	-	30
Jun-26 7.75	1.49	-	-	-	33.98	0.75	-	30
Jun-26 8.00	1.30	-	-	-	33.08	0.71	-	22,548
Jun-26 8.50	0.98	-	-	-	31.26	0.62	-	171
Jun-26 8.75	0.83	-	-	-	30.35	0.57	-	13
Jun-26 9.00	0.71	-	-	-	29.98	0.52	-	330
Jun-26 9.25	0.60	-	-	-	29.76	0.46	-	15,035
Jun-26 9.50	0.51	-	-	-	29.54	0.42	-	7
Jun-26 9.75	0.43	-	-	-	29.33	0.37	-	40
Jun-26 10.00	0.36	-	-	-	29.11	0.32	-	5
Jun-26 11.50	0.10	-	-	-	27.80	0.12	-	5
Jun-26 12.00	0.06	-	-	-	27.37	0.08	-	30
Sep-26 4.50	4.36	-	-	-	43.32	0.98	-	20
Sep-26 4.60	4.27	-	-	-	43.01	0.98	-	25
Sep-26 4.70	4.17	-	-	-	42.71	0.98	-	50
Sep-26 4.80	4.08	-	-	-	42.40	0.97	-	25
Sep-26 4.90	3.98	-	-	-	42.09	0.97	-	25
Sep-26 5.00	3.89	-	-	-	41.79	0.97	-	25
Sep-26 5.75	3.20	-	-	-	39.49	0.93	-	1
Sep-26 6.00	2.98	-	-	-	38.72	0.91	-	2
Sep-26 6.25	2.77	-	-	-	37.95	0.89	-	5
Sep-26 6.50	2.55	-	-	-	37.19	0.87	-	16
Sep-26 7.75	1.61	-	-	-	33.36	0.72	-	150
Sep-26 8.00	1.44	-	-	-	32.59	0.69	-	130
Sep-26 9.00	0.87	-	-	-	29.93	0.53	-	1
Sep-26 9.25	0.76	-	-	-	29.68	0.48	-	1
Sep-26 9.50	0.67	-	-	-	29.44	0.44	-	3
Sep-26 9.75	0.58	-	-	-	29.19	0.40	-	5,005
Sep-26 10.00	0.50	-	-	-	28.94	0.36	-	4
Sep-26 10.50	0.37	-	-	-	28.45	0.29	-	3
Dec-26 3.00	5.83	-	-	-	46.31	1.00	-	1
Dec-26 4.00	4.85	-	-	-	43.59	0.99	-	100
Dec-26 4.40	4.46	-	-	-	42.50	0.98	-	50
Dec-26 4.50	4.37	-	-	-	42.22	0.98	-	1
Dec-26 4.60	4.27	-	-	-	41.95	0.98	-	82
Dec-26 4.70	4.18	-	-	-	41.68	0.97	-	50
Dec-26 4.80	4.08	-	-	-	41.41	0.97	-	15,050
Dec-26 4.90	3.99	-	-	-	41.13	0.97	-	50
Dec-26 5.00	3.90	-	-	-	40.86	0.96	-	10,029
Dec-26 5.25	3.67	-	-	-	40.18	0.95	-	25
Dec-26 5.75	3.23	-	-	-	38.82	0.92	-	6
Dec-26 6.00	3.01	-	-	-	38.14	0.90	-	7
Dec-26 6.50	2.60	-	-	-	36.77	0.85	-	5
Dec-26 7.50	1.86	-	-	-	34.05	0.75	-	10
Dec-26 7.75	1.69	-	-	-	33.37	0.71	-	5
Dec-26 8.00	1.53	-	-	-	32.68	0.68	-	10,001
Dec-26 8.25	1.38	-	-	-	32.00	0.65	-	100
Dec-26 8.75	1.09	-	-	-	30.64	0.57	-	4
Dec-26 9.00	0.98	-	-	-	30.31	0.54	-	5
Mar-27 4.50	4.37	-	-	-	41.02	0.97	-	25
Mar-27 4.60	4.28	-	-	-	40.77	0.97	-	25
Mar-27 4.70	4.19	-	-	-	40.52	0.97	-	25
Mar-27 4.80	4.09	-	-	-	40.27	0.96	-	50
Mar-27 4.90	4.00	-	-	-	40.02	0.96	-	50
Mar-27 5.00	3.91	-	-	-	39.77	0.95	-	50
Mar-27 5.25	3.69	-	-	-	39.14	0.94	-	25
Mar-27 6.00	3.05	-	-	-	37.27	0.88	-	25
Mar-27 6.25	2.85	-	-	-	36.64	0.86	-	25
Mar-27 7.50	1.94	-	-	-	33.52	0.73	-	1
Mar-27 8.00	1.63	-	-	-	32.27	0.67	-	2
Jun-27 4.70	4.18	-	-	-	39.56	0.97	-	1
Jun-27 6.00	3.07	-	-	-	36.66	0.88	-	25
Jun-27 6.25	2.87	-	-	-	36.10	0.86	-	25
Jun-27 6.50	2.67	-	-	-	35.54	0.83	-	25
Jun-27 6.75	2.50	-	-	-	34.98	0.81	-	25
Jun-27 7.00	2.32	-	-	-	34.42	0.78	-	25
Jun-27 7.25	2.15	-	-	-	33.86	0.76	-	25
Jun-27 7.50	1.98	-	-	-	33.30	0.73	-	10
Jun-27 9.00	1.15	-	-	-	30.20	0.55	-	6,000
Jun-27 10.00	0.78	-	-	-	29.21	0.42	-	5,000
Dec-27 2.30	6.52	-	-	-	43.25	1.00	-	65
Dec-27 4.20	4.66	-	-	-	39.58	0.98	-	7,000
Dec-27 4.30	4.56	-	-	-	39.39	0.98	-	1
Dec-27 4.90	4.01	-	-	-	38.23	0.95	-	4
Dec-27 5.00	3.93	-	-	-	38.04	0.94	-	2
Dec-27 5.25	3.71	-	-	-	37.55	0.93	-	3
Dec-27 5.50	3.50	-	-	-	37.07	0.91	-	5
Dec-27 7.00	2.41	-	-	-	34.17	0.77	-	2,545
Dec-27 7.50	2.09	-	-	-	33.21	0.72	-	4
Dec-27 8.00	1.80	-	-	-	32.24	0.67	-	10
Dec-27 8.50	1.54	-	-	-	31.28	0.61	-	2
Dec-27 9.00	1.30	-	-	-	30.50	0.56	-	1
Dec-27 12.00	0.43	-	-	-	27.55	0.26	-	5
Mar-28 8.75	1.50	-	-	-	30.93	0.59	-	1
Dec-28 5.00	3.98	-	-	-	38.29	0.92	-	1
Dec-28 8.50	1.82	-	-	-	32.60	0.62	-	3,004
Dec-28 9.00	1.61	-	-	-	31.94	0.58	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.75	-	-	-	-	45.62	-	13	-
Nov-25 7.00	-	-	-	-	43.92	-	11	-
Nov-25 7.25	-	-	-	-	42.22	-	26	-
Nov-25 7.50	-	-	-	-	40.51	-	10	-
Nov-25 7.75	-	-	-	-	38.81	-	30	-
Nov-25 8.00	-	-	-	-	37.11	-	7	-
Nov-25 8.25	-	-	-	-	35.40	-	418	-
Nov-25 8.50	-	-	-	-	33.70	-	263	-
Nov-25 8.75	-	-	-	-	31.99	-	54	-
Nov-25 9.00	0.20	0.22	0.25	0.22	31.46	-1.00	74	-
Nov-25 9.25	0.45	0.50	0.50	0.50	31.27	-1.00	15	-
Nov-25 9.50	0.70	-	-	-	31.07	-1.00	11	-
Nov-25 9.75	0.95	-	-	-	30.87	-1.00	2	-
Nov-25 10.00	1.20	-	-	-	30.67	-1.00	45	-
Nov-25 10.50	1.70	-	-	-	30.27	-1.00	10	-
Nov-25 w4 8.00	-	-	-	-	36.22	-0.03	-	10
Dec-25 w1 8.25	0.05	-	-	-	34.19	-0.16	-	10
Dec-25 w1 9.25	0.50	0.46	0.46	0.46	30.14	-0.79	1	1
Dec-25 w2 8.25	0.08	-	-	-	34.01	-0.20	-	10
Dec-25 2.90	-	-	-	-	67.29	-	-	32
Dec-25 3.00	-	-	-	-	66.65	-	-	110
Dec-25 3.10	-	-	-	-	66.01	-	-	5,010
Dec-25 3.20	-	-	-	-	65.36	-	-	117,500
Dec-25 3.40	-	-	-	-	64.08	-	-	30
Dec-25 3.50	-	-	-	-	63.43	-	-	100
Dec-25 3.60	-	-	-	-	62.79	-	-	103
Dec-25 3.70	-	-	-	-	62.14	-	-	26,003
Dec-25 3.80	-	-	-	-	61.50	-	-	25,081
Dec-25 4.00	-	-	-	-	60.21	-	-	104,954
Dec-25 4.10	-	-	-	-	59.57	-	-	32
Dec-25 4.20	-	-	-	-	58.93	-	-	10,035
Dec-25 4.30	-	-	-	-	58.28	-	-	401
Dec-25 4.40	-	-	-	-	57.64	-	-	20,331
Dec-25 4.50	-	-	-	-	57.00	-	-	5,728
Dec-25 4.60	-	-	-	-	56.35	-	-	334
Dec-25 4.70	-	-	-	-	55.71	-	-	5,005
Dec-25 4.80	-	-	-	-	55.07	-	-	240
Dec-25 4.90	-	-	-	-	54.42	-	-	20
Dec-25 5.00	-	-	-	-	53.78	-	-	6,262
Dec-25 5.25	-	-	-	-	52.17	-	-	15,810
Dec-25 5.50	-	0.06	0.06	0.06	50.56	-	1	15,323
Dec-25 5.75	-	0.04	0.04	0.04	48.95	-	1	425
Dec-25 6.00	-	-	-	-	47.34	-	-	1,692
Dec-25 6.25	-	-	-	-	45.73	-	-	115
Dec-25 6.50	-	0.05	0.05	0.05	44.12	-0.01	2	151
Dec-25 6.75	-	-	-	-	42.52	-0.01	-	39
Dec-25 7.00	0.01	-	-	-	40.91	-0.02	-	5,020
Dec-25 7.25	0.01	-	-	-	39.30	-0.03	-	64
Dec-25 7.50	0.02	-	-	-	37.69	-0.06	-	5,165
Dec-25 7.75	0.04	-	-	-	36.08	-0.09	-	138
Dec-25 8.00	0.07	-	-	-	34.47	-0.14	-	15,090
Dec-25 8.25	0.11	-	-	-	32.86	-0.22	-	17,736
Dec-25 8.50	0.17	-	-	-	31.25	-0.32	-	108
Dec-25 8.75	0.26	0.27	0.27	0.27	29.64	-0.45	2	53
Dec-25 9.00	0.39	-	-	-	29.12	-0.59	-	17
Dec-25 9.25	0.56	-	-	-	28.90	-0.71	-	22
Dec-25 9.50	0.75	-	-	-	28.68	-0.82	-	20
Dec-25 9.75	0.97	-	-	-	28.47	-0.90	-	8
Dec-25 11.50	2.70	-	-	-	26.94	-1.00	-	10
Jan-26 7.25	0.05	-	-	-	36.60	-0.07	-	2
Jan-26 8.00	0.13	-	-	-	32.03	-0.20	-	20
Jan-26 8.50	0.25	-	-	-	28.98	-0.35	-	22
Jan-26 8.75	0.34	-	-	-	27.46	-0.45	-	1
Jan-26 9.00	0.47	-	-	-	26.94	-0.55	-	11
Jan-26 9.25	0.63	-	-	-	26.72	-0.66	-	10
Jan-26 9.50	0.81	-	-	-	26.49	-0.75	-	6
Jan-26 10.00	1.23	-	-	-	26.03	-0.89	-	6
Jan-26 10.50	1.70	-	-	-	25.58	-0.97	-	1
Mar-26 3.30	-	-	-	-	54.06	-	-	2
Mar-26 3.70	-	-	-	-	52.24	-	-	10
Mar-26 3.90	-	-	-	-	51.33	-	-	7
Mar-26 4.00	-	-	-	-	50.88	-	-	2
Mar-26 4.10	-	-	-	-	50.42	-	-	5
Mar-26 4.20	-	-	-	-	49.97	-	-	5
Mar-26 5.00	0.01	-	-	-	46.34	-0.01	-	15,012
Mar-26 5.25	0.01	-	-	-	45.20	-0.01	-	110
Mar-26 5.50	0.02	-	-	-	44.06	-0.02	-	22,616
Mar-26 5.75	0.03	-	-	-	42.93	-0.03	-	868
Mar-26 6.00	0.04	-	-	-	41.79	-0.04	-	10,631
Mar-26 6.25	0.05	0.08	0.09	0.08	40.66	-0.05	2	4
Mar-26 6.50	0.07	0.10	0.10	0.10	39.52	-0.07	2	7
Mar-26 6.75	0.09	-	-	-	38.39	-0.09	-	290
Mar-26 7.00	0.11	-	-	-	37.25	-0.11	-	37
Mar-26 7.25	0.15	-	-	-	36.11	-0.14	-	212
Mar-26 7.50	0.19	-	-	-	34.98	-0.18	-	10,523
Mar-26 7.75	0.24	0.22	0.22	0.22	33.84	-0.22	129	150
Mar-26 8.00	0.29	0.28	0.28	0.28	32.71	-0.26	10	1,142
Mar-26 8.25	0.36	-	-	-	31.57	-0.32	-	40
Mar-26 8.50	0.44	-	-	-	30.44	-0.38	-	287
Mar-26 8.75	0.54	-	-	-	29.30	-0.44	-	36
Mar-26 9.00	0.67	-	-	-	28.89	-0.51	-	33
Mar-26 9.25	0.81	-	-	-	28.70	-0.58	-	5
Mar-26 9.75	1.15	-	-	-	28.30	-0.70	-	3
Mar-26 11.00	2.22	-	-	-	27.30	-0.93	-	1
Mar-26 12.00	3.20	-	-	-	26.51	-1.00	9	6
Jun-26 3.10	-	-	-	-	49.85	-	-	1
Jun-26 3.80	0.01	-	-	-	47.31	-0.01	-	25,000
Jun-26 4.10	0.01	-	-	-	46.22	-0.01	-	3
Jun-26 4.20	0.01	-	-	-	45.86	-0.01	-	5
Jun-26 4.30	0.01	-	-	-	45.49	-0.01	-	5
Jun-26 4.40	0.02	-	-	-	45.13	-0.01	-	5
Jun-26 4.50	0.02	-	-	-	44.77	-0.02	-	3,751
Jun-26 4.70	0.03	-	-	-	44.04	-0.02	-	5
Jun-26 4.80	0.03	-	-	-	43.68	-0.02	-	6
Jun-26 4.90	0.03	-	-	-	43.31	-0.03	-	5
Jun-26 5.50	0.06	-	-	-	41.13	-0.05	-	17
Jun-26 5.75	0.08	-	-	-	40.22	-0.06	-	116
Jun-26 6.00	0.11	-	-	-	39.31	-0.08	-	2
Jun-26 6.25	0.13	-	-	-	38.41	-0.10	-	3,502
Jun-26 6.50	0.16	-	-	-	37.50	-0.12	-	776
Jun-26 6.75	0.20	-	-	-	36.59	-0.14	-	105
Jun-26 7.00	0.24	-	-	-	35.68	-0.17	-	360
Jun-26 7.25	0.29	-	-	-	34.77	-0.20	-	96
Jun-26 7.50	0.34	-	-	-	33.86	-0.23	-	12,091
Jun-26 7.75	0.42	-	-	-	32.95	-0.27	-	5,786
Jun-26 8.00	0.49	-	-	-	32.05	-0.31	-	10,512
Jun-26 8.50	0.67	-	-	-	30.23	-0.40	-	84
Jun-26 8.75	0.77	0.76	0.76	0.76	29.32	-0.46	5	18
Jun-26 9.25	1.04	-	-	-	28.73	-0.56	-	2
Jun-26 9.50	1.21	-	-	-	28.51	-0.61	-	2
Jun-26 9.75	1.37	1.13	1.13	1.13	28.30	-0.66	10	10
Jun-26 10.50	1.94	-	-	-	27.64	-0.78	-	1
Sep-26 4.00	0.02	-	-	-	43.59	-0.01	-	2
Sep-26 6.00	0.16	-	-	-	37.46	-0.10	-	32,510
Sep-26 6.75	0.28	-	-	-	35.16	-0.16	-	100
Sep-26 7.00	0.33	-	-	-	34.39	-0.19	-	12,505
Sep-26 7.50	0.45	-	-	-	32.86	-0.25	-	10
Sep-26 7.75	0.53	-	-	-	32.10	-0.28	-	10,002
Sep-26 8.00	0.60	-	-	-	31.33	-0.32	-	10,205
Sep-26 8.50	0.79	-	-	-	29.80	-0.40	-	5,001
Sep-26 8.75	0.89	-	-	-	29.03	-0.44	-	13
Sep-26 9.00	1.03	-	-	-	28.67	-0.49	-	10
Sep-26 10.00	1.65	-	-	-	27.68	-0.66	-	8
Dec-26 2.50	-	-	-	-	46.11	-	-	40
Dec-26 2.80	0.01	-	-	-	45.29	-	-	60,000
Dec-26 3.20	0.01	-	-	-	44.20	-0.01	-	10
Dec-26 3.40	0.02	-	-	-	43.65	-0.01	-	2
Dec-26 3.50	0.02	-	-	-	43.38	-0.01	-	5
Dec-26 3.60	0.02	-	-	-	43.11	-0.01	-	50,002
Dec-26 4.00	0.04	-	-	-	42.02	-0.02	-	25,007
Dec-26 4.20	0.05	-	-	-	41.47	-0.03	-	25
Dec-26 4.30	0.05	-	-	-	41.20	-0.03	-	15,000
Dec-26 4.40	0.06	-	-	-	40.93	-0.03	-	10,000
Dec-26 4.60	0.07	-	-	-	40.38	-0.04	-	80
Dec-26 4.70	0.08	-	-	-	40.11	-0.04	-	5
Dec-26 4.80	0.08	-	-	-	39.84	-0.05	-	15,000
Dec-26 4.90	0.09	-	-	-	39.56	-0.05	-	150
Dec-26 5.00	0.10	-	-	-	39.29	-0.06	-	20,400
Dec-26 5.25	0.13	-	-	-	38.61	-0.07	-	600
Dec-26 6.50	0.32	-	-	-	35.20	-0.16	-	159
Dec-26 6.75	0.38	-	-	-	34.52	-0.19	-	155
Dec-26 7.00	0.43	-	-	-	33.84	-0.21	-	10,133
Dec-26 7.50	0.58	-	-	-	32.48	-0.27	-	4
Dec-26 7.75	0.65	-	-	-	31.80	-0.30	-	50
Dec-26 8.00	0.74	-	-	-	31.11	-0.34	-	10,214
Dec-26 8.25	0.84	-	-	-	30.43	-0.37	-	10
Dec-26 8.50	0.93	-	-	-	29.75	-0.41	-	15
Dec-26 8.75	1.05	-	-	-	29.07	-0.45	-	9
Dec-26 9.00	1.18	-	-	-	28.74	-0.49	-	1
Mar-27 5.25	0.16	-	-	-	37.40	-0.08	-	470
Mar-27 5.50	0.20	-	-	-	36.78	-0.10	-	150
Mar-27 6.00	0.27	-	-	-	35.53	-0.13	-	150
Mar-27 6.75	0.43	-	-	-	33.65	-0.20	-	371
Mar-27 8.50	1.01	-	-	-	29.28	-0.41	-	101
Mar-27 8.75	1.13	-	-	-	28.66	-0.44	-	5
Jun-27 3.00	0.02	-	-	-	41.01	-0.01	-	15,000
Jun-27 4.00	0.07	-	-	-	38.77	-0.03	-	1
Jun-27 5.50	0.24	-	-	-	35.42	-0.11	-	42
Jun-27 6.00	0.33	-	-	-	34.31	-0.15	-	15,600
Jun-27 7.00	0.58	-	-	-	32.07	-0.24	-	5,000
Jun-27 7.50	0.73	-	-	-	30.95	-0.29	-	660
Jun-27 8.00	0.93	-	-	-	29.84	-0.35	-	6,000
Sep-27 8.00	0.98	-	-	-	29.35	-0.35	-	310
Sep-27 9.50	1.74	-	-	-	26.99	-0.54	-	263
Dec-27 3.30	0.04	-	-	-	37.95	-0.02	-	10
Dec-27 3.50	0.06	-	-	-	37.56	-0.03	-	10,040
Dec-27 3.90	0.09	-	-	-	36.79	-0.04	-	10
Dec-27 4.00	0.10	-	-	-	36.60	-0.04	-	42
Dec-27 4.20	0.12	-	-	-	36.21	-0.05	-	7,000
Dec-27 4.40	0.14	-	-	-	35.82	-0.06	-	51,025
Dec-27 4.70	0.18	-	-	-	35.25	-0.08	-	10
Dec-27 5.25	0.26	-	-	-	34.18	-0.11	-	11,500
Dec-27 5.75	0.37	-	-	-	33.22	-0.14	-	7,725
Dec-27 6.00	0.42	-	-	-	32.74	-0.16	-	150
Dec-27 6.25	0.48	-	-	-	32.25	-0.18	-	150
Dec-27 6.50	0.55	-	-	-	31.77	-0.20	-	151
Dec-27 6.75	0.63	-	-	-	31.29	-0.23	-	150
Dec-27 7.00	0.70	-	-	-	30.80	-0.25	-	2,500
Dec-27 7.25	0.78	-	-	-	30.32	-0.28	-	325
Dec-27 7.50	0.87	-	-	-	29.84	-0.30	-	300
Dec-27 8.00	1.07	-	-	-	28.87	-0.36	-	75
Dec-27 8.75	1.41	-	-	-	27.43	-0.45	-	23
Mar-28 6.00	0.46	-	-	-	32.22	-0.17	-	1
Mar-28 6.50	0.59	-	-	-	31.30	-0.21	-	1
Jun-28 5.00	0.28	-	-	-	33.77	-0.11	-	10,000
Dec-28 4.20	0.21	-	-	-	34.82	-0.07	-	10,000
Dec-28 6.00	0.61	-	-	-	31.89	-0.19	-	12,500
Dec-28 8.00	1.32	-	-	-	28.63	-0.36	-	8,000
Dec-28 8.50	1.56	-	-	-	27.82	-0.41	-	3,000
Dec-28 8.75	1.68	-	-	-	27.41	-0.43	-	118
Dec-29 3.90	0.25	-	-	-	34.62	-0.07	-	3,250
Dec-29 5.50	0.61	-	-	-	32.31	-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	2.81	-	-	-	49.62	1.00	15	-
Nov-25 8.25	0.56	0.52	0.52	0.52	34.29	1.00	20	-
Nov-25 8.50	0.31	0.31	0.31	0.31	32.59	1.00	20	-
Nov-25 8.50	0.31	-	-	-	32.59	1.00	25	-
Nov-25 9.00	-	-	-	-	30.35	-	21	-
Dec-25 3.40	5.41	-	-	-	64.31	1.00	-	30
Dec-25 4.00	4.81	-	-	-	60.44	1.00	-	20
Dec-25 5.50	3.31	-	-	-	50.79	1.00	-	25
Dec-25 5.75	3.06	-	-	-	49.18	1.00	-	1
Dec-25 6.00	2.81	-	-	-	47.57	1.00	-	15
Dec-25 6.25	2.57	-	-	-	45.96	1.00	-	110
Dec-25 7.00	1.82	-	-	-	41.14	0.98	-	3
Dec-25 7.50	1.34	-	-	-	37.92	0.94	-	17
Dec-25 8.25	0.68	-	-	-	33.09	0.78	-	10
Dec-25 8.50	0.49	-	-	-	31.48	0.68	-	30
Dec-25 8.50	0.49	-	-	-	31.48	0.68	-	25
Dec-25 9.00	0.21	-	-	-	29.35	0.42	-	10
Dec-25 9.50	0.07	-	-	-	28.91	0.19	-	10
Mar-26 4.00	4.83	-	-	-	51.49	0.99	-	5
Mar-26 7.25	1.75	-	-	-	36.72	0.85	-	1
Mar-26 9.00	0.53	-	-	-	29.50	0.49	-	18
Mar-26 9.50	0.34	-	-	-	29.11	0.37	-	6,000
Mar-26 10.00	0.21	-	-	-	28.71	0.26	-	6,000
Jun-26 4.30	4.44	-	-	-	46.52	0.97	-	2
Jun-26 7.00	2.01	-	-	-	36.71	0.82	-	25
Sep-26 10.00	0.50	0.47	0.47	0.47	28.94	0.36	2	2
Dec-26 8.50	1.20	-	-	-	31.32	0.58	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 7.00	-	-	-	-	43.92	-	1,100	-
Nov-25 8.25	-	-	-	-	35.40	-	20	-
Nov-25 8.50	-	-	-	-	33.70	-	30	-
Nov-25 8.75	-	-	-	-	31.99	-	20	-
Nov-25 8.75	-	-	-	-	31.99	-	25	-
Nov-25 9.00	0.20	0.20	0.22	0.18	31.46	-1.00	30	-
Nov-25 9.50	0.70	-	-	-	31.07	-1.00	10	-
Nov-25 10.00	1.20	-	-	-	30.67	-1.00	30	-
Dec-25 4.00	-	-	-	-	60.21	-	-	30,000
Dec-25 4.80	-	-	-	-	55.07	-	-	420
Dec-25 4.90	-	-	-	-	54.42	-	-	300
Dec-25 5.00	-	-	-	-	53.78	-	-	2
Dec-25 5.50	-	-	-	-	50.56	-	-	3
Dec-25 5.75	-	-	-	-	48.95	-	-	540
Dec-25 6.00	-	-	-	-	47.34	-	-	1
Dec-25 6.25	-	-	-	-	45.73	-	-	750
Dec-25 7.00	0.01	-	-	-	40.91	-0.02	-	50
Dec-25 7.75	0.04	-	-	-	36.08	-0.09	-	1
Dec-25 8.25	0.11	-	-	-	32.86	-0.22	-	40,010
Dec-25 8.50	0.17	0.20	0.20	0.20	31.25	-0.32	10	10
Dec-25 9.00	0.39	0.37	0.37	0.37	29.12	-0.58	10	30
Dec-25 9.25	0.55	-	-	-	28.90	-0.71	-	5
Dec-25 9.75	0.97	-	-	-	28.47	-0.89	-	20
Dec-25 10.50	1.68	-	-	-	27.81	-0.98	-	10
Dec-25 11.50	2.68	-	-	-	26.94	-1.00	-	50
Jan-26 8.25	0.18	-	-	-	30.50	-0.26	-	60,000
Mar-26 5.75	0.03	-	-	-	42.93	-0.03	-	500
Mar-26 8.00	0.29	-	-	-	32.71	-0.26	-	50
Mar-26 10.50	1.74	-	-	-	27.70	-0.83	-	5
Jun-26 6.00	0.10	-	-	-	39.31	-0.08	-	1,052
Jun-26 7.25	0.29	-	-	-	34.77	-0.20	-	5
Jun-26 8.00	0.48	-	-	-	32.05	-0.31	-	50
Jun-26 8.25	0.56	-	-	-	31.14	-0.35	-	4
Sep-26 6.25	0.19	-	-	-	36.69	-0.11	-	1,700
Sep-26 7.50	0.45	-	-	-	32.86	-0.24	-	900
Sep-26 8.25	0.68	-	-	-	30.56	-0.35	-	50

	Previous Close	17.68		21/11/25
	SOLARIA Close	17.23		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.00	8.23	-	-	-	95.85	1.00	10	-
Nov-25 13.00	4.23	-	-	-	90.43	1.00	28	-
Nov-25 13.50	3.73	-	-	-	89.76	1.00	5	-
Nov-25 14.00	3.23	-	-	-	89.08	1.00	5	-
Nov-25 14.50	2.73	-	-	-	88.40	1.00	5	-
Nov-25 15.00	2.23	2.18	2.18	2.10	87.72	1.00	10	-
Nov-25 16.00	1.23	1.35	1.35	1.35	86.37	1.00	20	-
Nov-25 16.50	0.73	0.65	0.65	0.65	85.69	1.00	15	-
Nov-25 17.00	0.23	-	-	-	85.01	1.00	5	-
Nov-25 18.50	-	-	-	-	84.22	-	10	-
Dec-25 6.25	10.98	-	-	-	46.73	1.00	-	1
Dec-25 7.50	9.74	-	-	-	45.71	1.00	-	10
Dec-25 7.75	9.49	-	-	-	45.51	1.00	-	2
Dec-25 8.25	8.99	-	-	-	45.10	1.00	-	1
Dec-25 9.00	8.24	-	-	-	44.50	1.00	-	40
Dec-25 9.50	7.74	-	-	-	44.09	1.00	-	27
Dec-25 11.50	5.74	-	-	-	42.46	1.00	-	50
Dec-25 13.00	4.25	-	-	-	41.24	0.99	-	29
Dec-25 14.00	3.27	-	-	-	40.43	0.97	-	21
Dec-25 15.00	2.34	-	-	-	39.62	0.91	-	5
Dec-25 15.50	1.90	-	-	-	39.21	0.85	-	10
Dec-25 16.00	1.51	-	-	-	38.81	0.77	-	5
Dec-25 16.50	1.16	-	-	-	38.40	0.68	-	5
Dec-25 17.00	0.86	-	-	-	37.99	0.58	-	35
Dec-25 20.00	0.06	-	-	-	37.17	0.08	-	30
Jan-26 16.50	1.42	-	-	-	37.28	0.65	-	10
Mar-26 8.00	9.28	-	-	-	44.83	1.00	-	10
Mar-26 12.00	5.39	-	-	-	41.58	0.95	-	75
Mar-26 12.50	4.94	-	-	-	41.17	0.93	-	50
Mar-26 13.00	4.49	-	-	-	40.76	0.91	-	75
Mar-26 13.50	4.06	-	-	-	40.36	0.88	-	75
Mar-26 14.00	3.65	-	-	-	39.95	0.85	-	50
Jun-26 8.00	9.33	-	-	-	44.19	0.99	-	6
Jun-26 12.00	5.62	-	-	-	41.32	0.91	-	46
Jun-26 12.50	5.20	-	-	-	40.96	0.89	-	46
Jun-26 13.00	4.79	-	-	-	40.61	0.86	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	-	-	-	-	84.00	-	10	-
Nov-25 12.00	-	-	-	-	82.65	-	10	-
Nov-25 14.00	-	-	-	-	79.94	-	10	-
Nov-25 14.50	-	-	-	-	79.26	-	30	-
Nov-25 15.00	-	-	-	-	78.58	-	40	-
Nov-25 15.50	-	-	-	-	77.91	-	20	-
Dec-25 5.25	-	-	-	-	48.70	-	-	5
Dec-25 6.00	-	-	-	-	48.09	-	-	4
Dec-25 9.00	-	-	-	-	45.66	-	-	60
Dec-25 11.00	-	-	-	-	44.03	-	-	11
Dec-25 12.00	-	-	-	-	43.22	-	-	20
Dec-25 13.50	0.01	-	-	-	42.00	-0.02	-	4
Dec-25 14.00	0.03	-	-	-	41.59	-0.03	-	50
Dec-25 15.00	0.10	-	-	-	40.78	-0.10	-	10
Dec-25 15.50	0.17	-	-	-	40.37	-0.16	-	5
Dec-25 16.00	0.28	-	-	-	39.97	-0.23	-	5
Dec-25 18.00	1.20	-	-	-	38.79	-0.63	-	5
Jan-26 16.00	0.50	-	-	-	38.85	-0.28	-	10
Mar-26 6.50	-	-	-	-	46.19	-	-	100
Mar-26 12.50	0.13	-	-	-	41.31	-0.07	-	1

	Previous Close	28.88		21/11/25
	TECNICAS REUNIDAS Close	26.32		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 27.49	-	0.51	0.51	0.51	30.65	-	2	-
Nov-25 29.32	-	-	-	-	30.44	-	6	-
Jan-26 31.15	0.18	-	-	-	32.90	0.11	-	1
Mar-26 25.66	2.67	-	-	-	37.42	0.60	-	6
Jun-26 11.91	14.57	-	-	-	46.20	0.99	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 20.16	-	-	-	-	36.12	-	3	-
Nov-25 21.07	-	-	-	-	35.37	-	5	-
Nov-25 21.99	-	-	-	-	34.61	-	5	-
Nov-25 25.66	-	-	-	-	31.59	-	7	-
Nov-25 27.49	1.17	-	-	-	30.92	-1.00	2	-
Nov-25 28.41	2.09	1.30	1.30	1.30	30.81	-1.00	2	-
Dec-25 8.70	-	-	-	-	49.84	-	-	25
Dec-25 12.37	-	-	-	-	47.05	-	-	5
Dec-25 16.04	-	-	-	-	44.26	-	-	5
Dec-25 20.16	0.01	-	-	-	41.13	-0.01	-	1
Dec-25 22.91	0.13	-	-	-	39.04	-0.09	-	5
Dec-25 24.74	0.45	-	-	-	37.65	-0.26	-	1
Dec-25 25.66	0.76	-	-	-	36.95	-0.38	-	12
Dec-25 27.49	1.75	-	-	-	36.29	-0.64	-	5
Dec-25 28.41	2.42	-	-	-	36.16	-0.76	-	5
Dec-25 29.32	3.17	-	-	-	36.03	-0.85	-	1
Mar-26 23.82	1.08	-	-	-	37.29	-0.27	-	1
Mar-26 26.57	2.20	-	-	-	35.46	-0.47	-	1
Jun-26 15.12	0.10	-	-	-	42.33	-0.03	-	4
Dec-26 18.33	0.99	0.80	0.80	0.80	40.44	-0.15	1	1
Dec-26 20.16	1.47	1.10	1.10	1.10	39.79	-0.20	1	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	0.11	-	-	-	41.50	-0.04	1,072	1,072

	Previous Close	3.62		21/11/25
	TELEFONICA Close	3.67		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.60	0.07	0.04	0.04	0.04	32.31	1.00	9	-
Nov-25 3.70	-	-	-	-	30.83	-	10	-
Nov-25 3.80	-	-	-	-	30.27	-	85	-
Nov-25 3.90	-	-	-	-	29.72	-	52	-
Nov-25 4.30	-	-	-	-	27.51	-	1	-
Nov-25 4.40	-	-	-	-	26.95	-	10	-
Nov-25 4.50	-	-	-	-	26.40	-	117	-
Nov-25 4.60	-	-	-	-	25.85	-	3	-
Nov-25 4.70	-	-	-	-	25.29	-	10	-
Nov-25 4.80	-	-	-	-	24.74	-	80	-
Nov-25 4.90	-	-	-	-	24.18	-	105	-
Dec-25 2.20	1.48	-	-	-	51.21	1.00	-	31
Dec-25 3.00	0.68	-	-	-	38.94	0.98	-	20
Dec-25 3.10	0.58	-	-	-	37.41	0.97	-	3
Dec-25 3.40	0.30	-	-	-	32.81	0.84	-	21
Dec-25 3.50	0.22	-	-	-	31.28	0.75	-	12
Dec-25 3.60	0.15	0.12	0.14	0.12	29.74	0.63	10	69
Dec-25 3.70	0.10	0.06	0.06	0.06	28.48	0.48	15	37
Dec-25 3.80	0.06	0.05	0.05	0.05	27.97	0.34	10	15
Dec-25 3.90	0.03	-	-	-	27.46	0.21	-	141
Dec-25 4.00	0.01	-	-	-	26.95	0.11	-	2
Dec-25 4.10	0.01	-	-	-	26.45	0.05	-	258
Dec-25 4.20	-	-	-	-	25.94	0.02	-	337
Dec-25 4.30	-	-	-	-	25.43	0.01	-	13,691
Dec-25 4.40	-	-	-	-	24.92	-	-	2,199
Dec-25 4.50	-	-	-	-	24.41	-	-	43,148
Dec-25 4.60	-	-	-	-	23.91	-	-	256
Dec-25 4.70	-	-	-	-	23.40	-	-	44,147
Dec-25 4.80	-	-	-	-	22.89	-	-	2,085
Dec-25 4.90	-	-	-	-	22.38	-	-	160
Dec-25 5.00	-	-	-	-	21.87	-	-	1,268
Dec-25 5.25	-	-	-	-	20.60	-	-	150
Dec-25 6.50	-	-	-	-	14.25	-	-	26
Jan-26 3.80	0.07	-	-	-	26.56	0.34	-	600
Jan-26 3.90	0.04	-	-	-	26.13	0.22	-	600
Jan-26 4.70	-	-	-	-	22.64	-	-	13
Mar-26 2.20	1.48	-	-	-	42.23	1.00	-	7
Mar-26 3.30	0.42	-	-	-	30.85	0.81	-	5
Mar-26 3.40	0.34	-	-	-	29.81	0.73	-	10
Mar-26 3.50	0.27	-	-	-	28.78	0.64	-	20
Mar-26 3.70	0.16	-	-	-	26.90	0.45	-	6
Mar-26 3.80	0.12	-	-	-	26.59	0.37	-	5,002
Mar-26 4.00	0.07	-	-	-	25.97	0.23	-	180
Mar-26 4.20	0.03	-	-	-	25.36	0.14	-	50
Mar-26 4.30	0.02	-	-	-	25.05	0.10	-	150
Mar-26 4.40	0.02	-	-	-	24.74	0.07	-	10,000
Mar-26 4.50	0.01	-	-	-	24.43	0.05	-	884
Mar-26 4.60	0.01	-	-	-	24.12	0.03	-	10,107
Mar-26 4.70	-	-	-	-	23.82	0.02	-	35,500
Mar-26 4.80	-	-	-	-	23.51	0.01	-	40
Mar-26 4.90	-	-	-	-	23.20	0.01	-	18
Mar-26 5.00	-	-	-	-	22.89	0.01	-	10
Mar-26 5.75	-	-	-	-	20.58	-	-	400
Jun-26 2.90	0.78	-	-	-	32.64	0.96	-	2
Jun-26 3.50	0.31	-	-	-	27.80	0.59	-	5
Jun-26 3.60	0.26	-	-	-	26.99	0.52	-	5
Jun-26 3.70	0.21	-	-	-	26.31	0.46	-	28
Jun-26 3.90	0.14	-	-	-	25.71	0.35	-	30
Jun-26 4.00	0.11	-	-	-	25.41	0.30	-	10,000
Jun-26 4.20	0.07	-	-	-	24.82	0.20	-	30,030
Jun-26 4.30	0.05	-	-	-	24.52	0.17	-	150
Jun-26 4.40	0.04	-	-	-	24.22	0.13	-	25,011
Jun-26 4.50	0.03	-	-	-	23.92	0.10	-	105
Jun-26 4.60	0.02	-	-	-	23.62	0.08	-	38
Jun-26 4.70	0.01	-	-	-	23.32	0.06	-	150
Jun-26 4.80	0.01	-	-	-	23.02	0.04	-	151
Jun-26 4.90	0.01	-	-	-	22.72	0.03	-	2,504
Jun-26 5.00	-	-	-	-	22.42	0.02	-	10
Jun-26 5.25	-	-	-	-	21.67	0.01	-	10
Sep-26 3.40	0.40	-	-	-	28.17	0.64	-	12
Sep-26 3.60	0.28	-	-	-	26.85	0.52	-	15
Sep-26 3.80	0.20	-	-	-	26.04	0.41	-	20
Sep-26 4.00	0.14	-	-	-	25.53	0.32	-	100
Sep-26 4.20	0.09	-	-	-	25.02	0.24	-	1
Sep-26 4.30	0.08	-	-	-	24.77	0.20	-	197
Sep-26 4.60	0.04	-	-	-	24.01	0.11	-	6
Dec-26 2.30	1.38	-	-	-	33.71	1.00	-	1
Dec-26 2.90	0.79	-	-	-	30.44	0.93	-	1
Dec-26 3.10	0.62	-	-	-	29.35	0.81	-	10
Dec-26 3.50	0.37	-	-	-	27.18	0.56	-	35
Dec-26 3.60	0.32	-	-	-	26.63	0.52	-	85,374
Dec-26 3.70	0.27	-	-	-	26.16	0.47	-	229
Dec-26 3.80	0.24	-	-	-	25.88	0.43	-	12
Dec-26 3.90	0.20	-	-	-	25.59	0.38	-	1,000
Dec-26 4.00	0.17	-	-	-	25.31	0.34	-	100,154
Dec-26 4.20	0.12	-	-	-	24.75	0.26	-	199
Dec-26 4.30	0.10	-	-	-	24.47	0.23	-	10
Dec-26 4.40	0.08	-	-	-	24.19	0.20	-	2
Dec-26 4.50	0.07	-	-	-	23.91	0.17	-	20,020
Dec-26 4.60	0.06	-	-	-	23.63	0.15	-	35,000
Dec-26 4.70	0.04	-	-	-	23.34	0.12	-	20,010
Dec-26 4.90	0.03	-	-	-	22.78	0.08	-	4
Dec-26 5.00	0.02	-	-	-	22.50	0.07	-	771
Dec-26 5.25	0.01	-	-	-	21.80	0.04	-	8
Dec-26 5.50	0.01	-	-	-	21.09	0.02	-	2
Mar-27 2.20	1.48	-	-	-	33.21	1.00	-	1
Mar-27 3.50	0.41	-	-	-	27.20	0.56	-	2
Mar-27 3.60	0.36	-	-	-	26.73	0.52	-	2
Mar-27 4.20	0.16	-	-	-	24.91	0.30	-	12
Mar-27 4.30	0.13	-	-	-	24.63	0.26	-	2
Mar-27 4.40	0.12	-	-	-	24.35	0.24	-	5,000
Mar-27 4.60	0.08	-	-	-	23.79	0.18	-	20,000
Mar-27 4.80	0.06	-	-	-	23.22	0.14	-	25
Jun-27 3.60	0.38	-	-	-	26.80	0.53	-	100
Jun-27 3.80	0.30	-	-	-	26.17	0.45	-	25
Jun-27 3.90	0.26	-	-	-	25.88	0.42	-	10
Jun-27 4.00	0.23	-	-	-	25.60	0.38	-	58
Jun-27 4.20	0.17	-	-	-	25.04	0.31	-	120
Jun-27 4.30	0.15	-	-	-	24.76	0.29	-	100
Jun-27 4.40	0.13	-	-	-	24.48	0.26	-	100
Jun-27 4.70	0.08	-	-	-	23.63	0.18	-	10
Jun-27 4.80	0.07	-	-	-	23.35	0.15	-	150
Jun-27 4.90	0.06	-	-	-	23.07	0.13	-	150
Jun-27 5.00	0.05	-	-	-	22.79	0.12	-	150
Jun-27 5.50	0.02	-	-	-	21.38	0.05	-	5
Jun-27 5.75	0.01	-	-	-	20.68	0.03	-	20
Sep-27 3.70	0.35	-	-	-	26.38	0.49	-	30
Sep-27 5.50	0.02	-	-	-	21.48	0.06	-	22
Dec-27 3.70	0.38	-	-	-	26.62	0.50	-	5
Dec-27 3.80	0.35	-	-	-	26.37	0.47	-	10
Dec-27 3.90	0.31	-	-	-	26.13	0.43	-	10
Dec-27 4.00	0.28	-	-	-	25.88	0.40	-	112
Dec-27 4.20	0.22	-	-	-	25.39	0.35	-	1
Dec-27 4.40	0.17	-	-	-	24.90	0.29	-	10
Dec-27 4.50	0.16	-	-	-	24.66	0.27	-	51
Dec-27 4.60	0.14	-	-	-	24.41	0.24	-	1
Dec-27 4.70	0.12	-	-	-	24.17	0.22	-	30,150
Dec-27 5.00	0.08	-	-	-	23.43	0.16	-	516
Dec-27 5.25	0.05	-	-	-	22.82	0.12	-	167
Dec-27 5.50	0.03	-	-	-	22.21	0.08	-	25
Dec-27 6.00	0.01	-	-	-	20.98	0.04	-	21,000
Mar-28 2.70	0.98	-	-	-	29.27	0.97	-	25
Mar-28 3.20	0.64	-	-	-	28.00	0.66	-	2
Mar-28 4.50	0.18	-	-	-	24.93	0.29	-	10
Mar-28 4.60	0.16	-	-	-	24.70	0.27	-	1
Jun-28 4.00	0.32	-	-	-	26.14	0.42	-	100
Jun-28 5.00	0.11	-	-	-	24.05	0.19	-	4
Dec-28 3.80	0.43	-	-	-	26.97	0.49	-	3
Dec-28 4.00	0.36	-	-	-	26.61	0.44	-	18
Dec-28 4.40	0.26	-	-	-	25.88	0.35	-	1
Dec-28 4.80	0.18	-	-	-	25.16	0.27	-	10
Dec-28 5.25	0.11	-	-	-	24.34	0.19	-	50
Dec-29 3.40	0.63	-	-	-	28.15	0.61	-	10
Dec-29 4.30	0.35	-	-	-	26.84	0.41	-	1
Dec-29 4.50	0.30	-	-	-	26.55	0.37	-	7
Dec-29 5.00	0.21	-	-	-	25.83	0.28	-	543
Jun-30 5.75	0.13	-	-	-	25.09	0.20	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.40	-	-	-	-	36.30	-	6	-
Nov-25 3.50	-	-	-	-	34.49	-	263	-
Nov-25 3.60	-	-	-	-	32.67	-	53	-
Nov-25 3.70	0.03	-	-	-	31.19	-1.00	10	-
Nov-25 3.80	0.13	0.11	0.11	0.11	30.63	-1.00	15	-
Nov-25 3.90	0.23	-	-	-	30.08	-1.00	40	-
Nov-25 4.10	0.43	-	-	-	28.97	-1.00	10	-
Nov-25 4.20	0.53	-	-	-	28.42	-1.00	5	-
Nov-25 4.30	0.63	-	-	-	27.87	-1.00	6	-
Nov-25 4.50	0.83	-	-	-	26.76	-1.00	1	-
Nov-25 4.60	0.93	-	-	-	26.21	-1.00	5	-
Nov-25 w4 3.40	-	-	-	-	32.91	-0.04	-	10
Nov-25 w4 3.60	0.03	-	-	-	29.33	-0.30	-	10
Dec-25 2.70	-	-	-	-	41.68	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	37.08	-0.05	-	10
Dec-25 3.10	0.01	-	-	-	35.55	-0.09	-	85
Dec-25 3.20	0.03	-	-	-	34.02	-0.14	-	66
Dec-25 3.30	0.04	-	-	-	32.48	-0.22	-	180
Dec-25 3.40	0.07	0.08	0.08	0.08	30.95	-0.32	2,250	2,250
Dec-25 3.50	0.10	0.14	0.14	0.14	29.42	-0.44	2	30,318
Dec-25 3.60	0.15	0.17	0.17	0.16	27.88	-0.59	101	2,233
Dec-25 3.70	0.21	-	-	-	26.62	-0.73	-	100,030
Dec-25 3.80	0.29	-	-	-	26.11	-0.84	-	756
Dec-25 3.90	0.38	-	-	-	25.60	-0.92	-	275
Dec-25 4.00	0.47	-	-	-	25.09	-0.96	-	90,011
Dec-25 4.10	0.57	-	-	-	24.59	-0.99	-	51,250
Dec-25 4.20	0.67	-	-	-	24.08	-1.00	-	209
Dec-25 4.30	0.77	-	-	-	23.57	-1.00	-	5,023
Dec-25 4.40	0.87	0.93	0.93	0.93	23.06	-1.00	1	483
Dec-25 4.50	0.97	-	-	-	22.55	-1.00	-	51,862
Dec-25 4.60	1.07	-	-	-	22.05	-1.00	-	95,208
Dec-25 4.70	1.17	-	-	-	21.54	-1.00	-	42,187
Dec-25 4.80	1.27	-	-	-	21.03	-1.00	-	50
Dec-25 4.90	1.37	-	-	-	20.52	-1.00	-	20
Dec-25 5.00	1.47	-	-	-	20.01	-1.00	-	18
Dec-25 5.25	1.72	-	-	-	18.74	-1.00	-	100
Dec-25 5.50	1.97	-	-	-	17.47	-1.00	-	100
Dec-25 5.75	2.22	-	-	-	16.20	-1.00	-	425
Dec-25 6.00	2.47	-	-	-	14.93	-1.00	-	79
Dec-25 6.25	2.72	-	-	-	13.66	-1.00	-	282
Dec-25 6.50	2.97	-	-	-	12.39	-1.00	-	2
Jan-26 3.20	0.04	0.01	0.01	0.01	29.71	-0.18	1	1
Jan-26 3.30	0.06	-	-	-	28.57	-0.25	-	2
Jan-26 3.40	0.09	-	-	-	27.44	-0.34	-	11
Jan-26 3.50	0.13	0.15	0.15	0.15	26.30	-0.44	5	7
Jan-26 3.60	0.18	-	-	-	25.17	-0.56	-	5
Jan-26 3.70	0.24	-	-	-	24.22	-0.67	-	23
Jan-26 3.80	0.31	-	-	-	23.78	-0.77	-	4
Jan-26 3.90	0.39	-	-	-	23.35	-0.86	-	10
Jan-26 4.00	0.48	-	-	-	22.91	-0.92	-	33
Jan-26 4.10	0.57	-	-	-	22.47	-0.96	-	2
Jan-26 4.30	0.77	-	-	-	21.60	-0.99	-	3
Jan-26 4.40	0.87	-	-	-	21.17	-1.00	-	8
Jan-26 4.50	0.97	-	-	-	20.73	-1.00	-	1
Mar-26 2.20	-	-	-	-	39.25	-0.01	-	3
Mar-26 3.00	0.05	-	-	-	30.97	-0.15	-	4
Mar-26 3.20	0.09	-	-	-	28.90	-0.24	-	4
Mar-26 3.30	0.12	-	-	-	27.87	-0.30	-	100
Mar-26 3.40	0.15	-	-	-	26.83	-0.37	-	42,000
Mar-26 3.50	0.19	-	-	-	25.80	-0.44	-	43
Mar-26 3.60	0.23	-	-	-	24.77	-0.52	-	134
Mar-26 3.70	0.29	-	-	-	23.92	-0.60	-	32,085
Mar-26 3.80	0.35	-	-	-	23.61	-0.68	-	35,000
Mar-26 3.90	0.43	-	-	-	23.30	-0.75	-	123
Mar-26 4.00	0.51	-	-	-	22.99	-0.82	-	213
Mar-26 4.10	0.59	-	-	-	22.69	-0.88	-	560
Mar-26 4.20	0.68	-	-	-	22.38	-0.92	-	1,679
Mar-26 4.30	0.78	-	-	-	22.07	-0.95	-	53
Mar-26 4.40	0.87	-	-	-	21.76	-0.97	-	31,003
Mar-26 4.50	0.97	-	-	-	21.45	-0.99	-	35
Mar-26 4.60	1.07	-	-	-	21.14	-1.00	-	15,018
Mar-26 4.70	1.17	-	-	-	20.84	-1.00	-	35,050
Mar-26 4.80	1.27	-	-	-	20.53	-1.00	-	7
Mar-26 5.00	1.47	-	-	-	19.91	-1.00	-	3
Mar-26 5.50	1.97	-	-	-	18.37	-1.00	-	3
Mar-26 6.00	2.47	-	-	-	16.82	-1.00	-	10
Jun-26 3.00	0.12	-	-	-	28.95	-0.24	-	17,010
Jun-26 3.20	0.18	-	-	-	27.34	-0.34	-	92
Jun-26 3.40	0.26	-	-	-	25.72	-0.45	-	41,316
Jun-26 3.50	0.30	-	-	-	24.92	-0.51	-	16,666
Jun-26 3.60	0.36	-	-	-	24.11	-0.58	-	3,093
Jun-26 3.70	0.42	-	-	-	23.43	-0.64	-	335
Jun-26 3.80	0.49	-	-	-	23.13	-0.70	-	230
Jun-26 3.90	0.56	-	-	-	22.83	-0.75	-	279
Jun-26 4.00	0.64	-	-	-	22.53	-0.80	-	95
Jun-26 4.10	0.72	-	-	-	22.23	-0.84	-	10
Jun-26 4.20	0.81	-	-	-	21.94	-0.88	-	30,526
Jun-26 4.30	0.90	-	-	-	21.64	-0.91	-	32
Jun-26 4.40	0.99	-	-	-	21.34	-0.93	-	25,014
Jun-26 4.50	1.08	-	-	-	21.04	-0.95	-	151
Jun-26 4.60	1.18	-	-	-	20.74	-0.97	-	20
Jun-26 4.70	1.28	-	-	-	20.44	-0.98	-	60
Jun-26 4.80	1.37	-	-	-	20.14	-0.99	-	152
Jun-26 5.00	1.57	-	-	-	19.54	-0.99	-	83
Jun-26 5.50	2.06	-	-	-	18.04	-1.00	-	300
Sep-26 2.60	0.07	-	-	-	30.26	-0.13	-	4
Sep-26 3.10	0.18	-	-	-	26.95	-0.30	-	19
Sep-26 3.20	0.21	-	-	-	26.29	-0.35	-	103
Sep-26 3.30	0.25	-	-	-	25.63	-0.39	-	1
Sep-26 3.40	0.29	-	-	-	24.96	-0.45	-	40
Sep-26 3.50	0.34	-	-	-	24.30	-0.50	-	150
Sep-26 3.60	0.39	-	-	-	23.64	-0.56	-	190
Sep-26 3.70	0.45	-	-	-	23.08	-0.61	-	53
Sep-26 3.80	0.52	-	-	-	22.83	-0.66	-	24
Sep-26 3.90	0.59	-	-	-	22.58	-0.71	-	300
Sep-26 4.00	0.67	-	-	-	22.32	-0.76	-	10,105
Sep-26 4.10	0.75	-	-	-	22.07	-0.80	-	767
Sep-26 4.30	0.92	-	-	-	21.56	-0.86	-	5
Sep-26 4.40	1.01	-	-	-	21.31	-0.89	-	60
Sep-26 4.50	1.10	-	-	-	21.05	-0.92	-	39
Sep-26 4.60	1.19	-	-	-	20.80	-0.94	-	175
Sep-26 4.70	1.28	-	-	-	20.54	-0.95	-	150
Sep-26 5.00	1.57	-	-	-	19.78	-0.98	-	18
Sep-26 6.00	2.56	-	-	-	17.24	-1.00	-	5
Dec-26 2.80	0.11	-	-	-	26.94	-0.19	-	5
Dec-26 3.00	0.17	-	-	-	25.85	-0.26	-	1,502
Dec-26 3.20	0.23	-	-	-	24.76	-0.35	-	110
Dec-26 3.30	0.27	-	-	-	24.22	-0.39	-	4
Dec-26 3.40	0.31	-	-	-	23.67	-0.44	-	35,000
Dec-26 3.50	0.36	-	-	-	23.13	-0.49	-	31
Dec-26 3.60	0.41	-	-	-	22.58	-0.54	-	65,163
Dec-26 3.70	0.47	-	-	-	22.11	-0.59	-	50
Dec-26 3.80	0.54	-	-	-	21.83	-0.65	-	8
Dec-26 3.90	0.61	-	-	-	21.54	-0.69	-	1,280
Dec-26 4.00	0.68	-	-	-	21.26	-0.74	-	107,505
Dec-26 4.10	0.76	-	-	-	20.98	-0.78	-	1
Dec-26 4.30	0.92	-	-	-	20.42	-0.85	-	25
Dec-26 4.40	1.01	-	-	-	20.14	-0.88	-	37
Dec-26 4.50	1.10	-	-	-	19.86	-0.91	-	62,532
Dec-26 4.60	1.19	-	-	-	19.58	-0.93	-	35,010
Dec-26 4.70	1.29	-	-	-	19.29	-0.95	-	20,020
Dec-26 4.80	1.38	-	-	-	19.01	-0.96	-	50
Dec-26 5.00	1.57	-	-	-	18.45	-0.98	-	26
Dec-26 5.50	2.06	-	-	-	17.04	-1.00	-	100
Dec-26 6.00	2.56	-	-	-	15.64	-1.00	-	78
Dec-26 6.25	2.81	-	-	-	14.93	-1.00	-	17
Mar-27 3.70	0.50	-	-	-	22.04	-0.58	-	2
Mar-27 3.90	0.63	-	-	-	21.47	-0.67	-	2
Mar-27 4.00	0.70	-	-	-	21.19	-0.71	-	50
Mar-27 4.10	0.77	-	-	-	20.91	-0.75	-	25
Mar-27 4.20	0.85	-	-	-	20.63	-0.79	-	600
Mar-27 4.40	1.02	-	-	-	20.07	-0.86	-	5,000
Mar-27 4.50	1.11	-	-	-	19.79	-0.89	-	5
Mar-27 4.60	1.20	-	-	-	19.51	-0.91	-	20,000
Mar-27 4.70	1.29	1.30	1.30	1.30	19.22	-0.93	1	-
Mar-27 6.50	3.05	3.03	3.03	3.03	14.16	-1.00	10	51
Jun-27 3.60	0.51	-	-	-	21.33	-0.56	-	25,000
Jun-27 3.80	0.63	-	-	-	20.70	-0.65	-	10
Jun-27 3.90	0.70	-	-	-	20.41	-0.69	-	19
Jun-27 4.00	0.77	-	-	-	20.13	-0.73	-	10
Jun-27 4.30	1.01	-	-	-	19.29	-0.83	-	12
Jun-27 4.40	1.09	-	-	-	19.01	-0.85	-	5
Jun-27 4.50	1.18	-	-	-	18.73	-0.88	-	1
Jun-27 5.00	1.63	-	-	-	17.32	-0.96	-	20
Jun-27 6.50	3.08	-	-	-	13.10	-1.00	-	25
Sep-27 4.40	1.10	-	-	-	18.18	-0.85	-	1
Dec-27 2.20	0.05	-	-	-	24.86	-0.09	-	6,000
Dec-27 3.00	0.25	-	-	-	22.61	-0.31	-	7,502
Dec-27 3.50	0.48	-	-	-	21.20	-0.51	-	3
Dec-27 3.60	0.54	-	-	-	20.92	-0.55	-	30,000
Dec-27 4.00	0.80	-	-	-	19.91	-0.70	-	3
Dec-27 4.10	0.87	-	-	-	19.67	-0.73	-	3
Dec-27 4.20	0.95	-	-	-	19.42	-0.76	-	1
Dec-27 4.30	1.03	-	-	-	19.18	-0.79	-	4
Dec-27 4.40	1.11	-	-	-	18.93	-0.82	-	3
Dec-27 4.50	1.20	-	-	-	18.69	-0.85	-	4
Dec-27 4.60	1.28	-	-	-	18.44	-0.87	-	250
Dec-27 4.70	1.37	1.32	1.32	1.32	18.20	-0.89	1	30,001
Dec-27 5.00	1.64	-	-	-	17.46	-0.94	-	2
Dec-27 5.50	2.11	-	-	-	16.24	-0.98	-	5
Mar-28 3.90	0.75	-	-	-	20.50	-0.64	-	40
Mar-28 5.25	1.88	-	-	-	17.44	-0.95	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.54	-	-	-	38.94	0.94	-	5
Dec-25 4.50	-	-	-	-	24.41	-	-	25
Dec-25 4.50	-	-	-	-	24.41	-	-	45
Jun-26 3.60	0.20	-	-	-	26.99	0.43	-	2
Jun-26 4.70	0.01	-	-	-	23.32	0.04	-	1
Sep-26 3.60	0.26	-	-	-	26.85	0.46	-	2
Sep-26 3.90	0.16	-	-	-	25.79	0.33	-	100
Dec-26 5.25	0.01	-	-	-	21.80	0.04	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	1.13	-	-	-	25.10	-1.00	10	-
Nov-25 w4 3.60	0.03	-	-	-	29.33	-0.30	-	3,125
Dec-25 3.50	0.10	-	-	-	29.42	-0.44	-	2
Dec-25 4.00	0.47	-	-	-	25.09	-0.96	-	205
Dec-25 4.10	0.57	-	-	-	24.59	-0.98	-	150
Dec-25 4.50	0.97	-	-	-	22.55	-1.00	-	40
Dec-25 5.00	1.47	-	-	-	20.01	-1.00	-	10
Dec-25 7.50	3.96	-	-	-	8.27	-1.00	-	5
Dec-25 8.50	4.96	-	-	-	8.27	-1.00	-	48
Dec-25 9.50	5.96	-	-	-	8.27	-1.00	-	50
Dec-25 10.00	6.46	-	-	-	8.27	-1.00	-	53
Dec-25 11.00	7.46	-	-	-	8.27	-1.00	-	52
Dec-25 12.00	8.46	-	-	-	8.27	-1.00	-	361
Dec-25 16.50	12.95	-	-	-	8.27	-1.00	-	38
Jan-26 4.00	0.48	-	-	-	22.91	-0.90	-	5
Mar-26 3.40	0.15	-	-	-	26.83	-0.36	-	4
Mar-26 3.50	0.18	-	-	-	25.80	-0.43	-	1
Mar-26 3.80	0.35	-	-	-	23.61	-0.67	-	100
Mar-26 3.90	0.42	-	-	-	23.30	-0.73	-	250
Mar-26 4.00	0.50	-	-	-	22.99	-0.80	-	1,050
Mar-26 4.10	0.58	-	-	-	22.69	-0.85	-	400
Mar-26 4.50	0.95	-	-	-	21.45	-0.96	-	50
Mar-26 5.00	1.44	-	-	-	19.91	-0.99	-	5
Mar-26 7.75	4.18	-	-	-	12.78	-0.99	-	750
Jun-26 3.50	0.30	-	-	-	24.92	-0.51	-	603
Jun-26 3.60	0.36	-	-	-	24.11	-0.57	-	25
Jun-26 4.10	0.72	-	-	-	22.23	-0.83	-	1,900
Jun-26 4.20	0.81	-	-	-	21.94	-0.87	-	550
Jun-26 4.40	0.99	-	-	-	21.34	-0.92	-	100
Jun-26 5.50	2.06	-	-	-	18.04	-0.99	-	10
Sep-26 4.00	0.66	-	-	-	22.32	-0.73	-	700
Sep-26 4.30	0.90	-	-	-	21.56	-0.84	-	100
Sep-26 5.25	1.79	-	-	-	19.15	-0.97	-	15

	Previous Close	2.44		21/11/25
	UNICAJA Close	2.39		21/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	27.87	-	-	8
Dec-25 2.50	0.14	-	-	-	26.80	-0.71	-	10

	Previous Close	80.50		21/11/25
	VIDRALA Close	81.50		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 85.71	-	-	-	-	21.77	-	3	-
Nov-25 87.62	-	-	-	-	21.57	-	14	-
Nov-25 89.52	-	-	-	-	21.37	-	2	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 80.00	1.36	-	-	-	23.16	-0.37	-	2
Dec-25 85.71	4.70	-	-	-	21.75	-0.79	-	5
Dec-25 87.62	6.33	-	-	-	21.53	-0.89	-	5
Mar-26 83.81	4.98	-	-	-	17.33	-0.63	-	5
Mar-26 85.71	6.28	-	-	-	17.16	-0.71	-	5
Mar-26 87.62	7.73	-	-	-	16.99	-0.79	-	5
Mar-26 100.00	19.19	-	-	-	15.88	-0.99	-	4
Jun-26 80.00	3.87	-	-	-	18.16	-0.44	-	4
Sep-26 66.67	1.23	-	-	-	21.77	-0.14	-	2
Sep-26 81.90	5.75	-	-	-	18.11	-0.50	-	1

	Previous Close	51.80		21/11/25
	VISCOFAN Close	52.30		21/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 57.08	-	-	-	-	17.59	-	1	-
Nov-25 61.01	-	-	-	-	14.88	-	2	-
Nov-25 62.98	-	-	-	-	13.53	-	1	-
Dec-25 51.17	2.28	-	-	-	28.06	0.63	-	1
Dec-25 53.14	1.22	-	-	-	26.69	0.44	-	1
Dec-25 55.11	0.54	-	-	-	25.48	0.25	-	1
Dec-25 57.08	0.18	-	-	-	24.28	0.11	-	2
Dec-25 59.04	0.04	-	-	-	23.08	0.03	-	1
Dec-25 61.01	0.01	-	-	-	21.87	0.01	-	1
Dec-25 62.98	-	-	-	-	20.67	-	-	3
Jan-26 55.11	0.78	0.61	0.61	0.61	21.34	0.29	1	1
Jan-26 59.04	0.10	-	-	-	18.89	0.06	-	1
Mar-26 49.20	4.84	-	-	-	24.11	0.71	-	1
Mar-26 61.01	0.23	-	-	-	18.78	0.09	-	3
Jun-26 54.00	2.69	-	-	-	20.97	0.47	-	2
Sep-26 46.00	8.24	-	-	-	24.01	0.78	-	2
Sep-26 47.00	7.52	-	-	-	23.61	0.75	-	1
Sep-26 50.00	5.50	-	-	-	22.43	0.64	-	2
Sep-26 54.00	3.35	-	-	-	21.23	0.48	-	1
Sep-26 56.00	2.57	-	-	-	20.88	0.41	-	5
Sep-26 58.00	1.90	-	-	-	20.54	0.33	-	5
Sep-26 60.00	1.37	1.55	1.55	1.55	20.19	0.26	1	1
Sep-26 66.00	0.43	-	-	-	19.16	0.11	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 40.35	-	-	-	-	35.03	-	5	-
Nov-25 42.31	-	-	-	-	33.29	-	1	-
Nov-25 44.28	-	-	-	-	31.55	-	1	-
Nov-25 45.27	-	-	-	-	30.67	-	5	-
Nov-25 47.23	-	-	-	-	28.93	-	13	-
Nov-25 48.22	-	-	-	-	28.05	-	6	-
Nov-25 49.20	-	-	-	-	27.19	-	26	-
Nov-25 51.17	-	-	-	-	25.44	-	26	-
Nov-25 53.14	0.84	0.82	0.82	0.82	23.86	-1.00	11	-
Nov-25 55.11	2.81	3.00	3.00	3.00	22.51	-1.00	18	-
Nov-25 57.08	4.78	-	-	-	21.15	-1.00	4	-
Dec-25 39.36	-	-	-	-	35.37	-	-	1
Dec-25 44.28	0.05	-	-	-	31.60	-0.03	-	1
Dec-25 46.25	0.12	-	-	-	30.10	-0.06	-	1
Dec-25 47.23	0.20	-	-	-	29.35	-0.10	-	1
Dec-25 48.22	0.31	-	-	-	28.59	-0.14	-	4
Dec-25 49.20	0.47	-	-	-	27.84	-0.20	-	10
Dec-25 51.17	0.98	1.16	1.16	1.16	26.33	-0.36	1	19
Dec-25 53.14	1.88	1.95	1.95	1.82	24.96	-0.57	2	9
Dec-25 55.11	3.20	-	-	-	23.75	-0.78	-	8
Dec-25 57.08	4.86	-	-	-	22.55	-0.92	-	7
Dec-25 59.04	6.74	-	-	-	21.35	-0.99	-	5
Dec-25 61.01	8.71	-	-	-	20.14	-1.00	-	3
Dec-25 62.98	10.68	-	-	-	18.94	-1.00	-	3
Jan-26 47.23	0.37	0.40	0.40	0.40	25.05	-0.13	1	1
Jan-26 48.22	0.50	-	-	-	24.34	-0.18	-	3
Jan-26 49.20	0.69	-	-	-	23.63	-0.23	-	2
Jan-26 51.17	1.24	-	-	-	22.21	-0.37	-	5
Jan-26 53.14	2.11	-	-	-	20.88	-0.55	-	7
Jan-26 55.11	3.34	-	-	-	19.64	-0.73	-	1
Mar-26 45.27	0.63	-	-	-	26.36	-0.14	-	2
Mar-26 46.25	0.76	-	-	-	25.72	-0.17	-	2
Mar-26 47.23	0.95	-	-	-	25.09	-0.21	-	3
Mar-26 48.22	1.14	-	-	-	24.46	-0.25	-	11
Mar-26 49.20	1.41	-	-	-	23.83	-0.29	-	3
Mar-26 51.17	2.03	2.00	2.00	2.00	22.56	-0.39	1	60
Mar-26 53.14	2.89	-	-	-	21.51	-0.51	-	1
Mar-26 55.11	4.02	-	-	-	20.76	-0.64	-	103
Mar-26 57.08	5.39	-	-	-	20.00	-0.76	-	4
Mar-26 59.04	6.97	-	-	-	19.25	-0.87	-	1
Mar-26 61.01	8.75	-	-	-	18.50	-0.95	-	2
Mar-26 62.98	10.68	-	-	-	17.75	-1.00	-	4
Mar-26 74.79	22.49	-	-	-	13.23	-1.00	-	1
Jun-26 41.00	0.48	-	-	-	25.83	-0.09	-	1
Jun-26 43.00	0.72	-	-	-	24.78	-0.13	-	2
Jun-26 44.00	0.84	-	-	-	24.26	-0.16	-	1
Jun-26 45.00	1.03	-	-	-	23.74	-0.18	-	2
Jun-26 46.00	1.22	-	-	-	23.21	-0.21	-	1
Jun-26 47.00	1.43	-	-	-	22.69	-0.25	-	1
Jun-26 48.00	1.70	-	-	-	22.17	-0.28	-	4
Jun-26 50.00	2.31	-	-	-	21.12	-0.37	-	15
Jun-26 52.00	3.09	-	-	-	20.08	-0.46	-	1
Jun-26 54.00	4.11	-	-	-	19.41	-0.57	-	28
Jun-26 58.00	6.76	-	-	-	18.21	-0.76	-	1
Jun-26 60.00	8.35	-	-	-	17.61	-0.84	-	1
Sep-26 41.00	0.78	-	-	-	25.14	-0.12	-	1
Sep-26 43.00	1.07	-	-	-	24.34	-0.16	-	3
Sep-26 46.00	1.69	-	-	-	23.16	-0.24	-	2
Sep-26 47.00	1.97	-	-	-	22.76	-0.27	-	3
Sep-26 48.00	2.26	-	-	-	22.37	-0.30	-	5
Sep-26 49.00	2.57	-	-	-	21.97	-0.34	-	4
Sep-26 50.00	2.95	-	-	-	21.58	-0.38	-	13
Sep-26 54.00	4.80	-	-	-	20.38	-0.54	-	2
Sep-26 56.00	6.04	-	-	-	20.03	-0.62	-	14
Sep-26 58.00	7.40	-	-	-	19.69	-0.70	-	1
Sep-26 60.00	8.88	-	-	-	19.34	-0.77	-	4
Sep-26 64.00	12.24	-	-	-	18.66	-0.88	-	2
Dec-26 41.00	1.03	-	-	-	23.28	-0.15	-	2
Dec-26 43.00	1.44	-	-	-	22.70	-0.20	-	1
Dec-28 45.00	4.15	-	-	-	18.88	-0.34	-	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.