Boletin

DAILY BULLETIN 11/14/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	9,901	-	-	9,901	-
MINI IBEX-35	3,086	146	1,158	4,390	0.13
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	203	2,500	14,667	17,370	0.17
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	60,918	-	-	60,918
MINI IBEX-35	3,324	88,449	95,057	186,830
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	7,175	-	-	7,175
BONO 10	-	-	-	-
ACCIONES	1,672,057	1,653,034	5,014,370	8,339,461
DIVIDENDOS	36,672	-	-	36,672

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	16,577.40		14/11/25
	IBEX - 35 Close	16,345.90		14/11/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16,353.1	16,300	16,502	16,204	9,677	60,553
19-Dec-25	16,354.0	16,318	16,423	16,237	224	347
16-Jan-26	16,307.0	-	-	-	-	-
20-Mar-26	16,350.0	-	-	-	-	5
19-Jun-26	16,197.0	-	-	-	-	-
18-Sep-26	16,140.0	-	-	-	-	4
18-Dec-26	16,074.0	-	-	-	-	-
19-Mar-27	16,076.0	-	-	-	-	4
18-Jun-27	15,907.0	-	-	-	-	5
17-Sep-27	15,850.0	-	-	-	-	-
17-Dec-27	15,785.0	-	-	-	-	-
17-Mar-28	15,796.0	-	-	-	-	-
16-Jun-28	15,661.0	-	-	-	-	-
15-Dec-28	15,569.0	-	-	-	-	-
15-Jun-29	15,463.0	-	-	-	-	-
21-Dec-29	15,397.0	-	-	-	-	-
21-Jun-30	15,288.0	-	-	-	-	-

	Previous Close	-		14/11/25
	MINI IBEX-35 Close	-		14/11/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	16,345.9	-	-	-	-	-
21-Nov-25	16,353.1	16,335	16,490	16,200	2,912	3,099
28-Nov-25	16,346.0	-	-	-	-	-
05-Dec-25	16,352.0	-	-	-	-	-
19-Dec-25	16,354.0	16,325	16,500	16,220	171	221
16-Jan-26	16,307.0	16,200	16,335	16,200	3	4
20-Mar-26	16,350.0	-	-	-	-	-
19-Jun-26	16,197.0	-	-	-	-	-
18-Sep-26	16,140.0	-	-	-	-	-
18-Dec-26	16,074.0	-	-	-	-	-
19-Mar-27	16,076.0	-	-	-	-	-
18-Jun-27	15,907.0	-	-	-	-	-
17-Sep-27	15,850.0	-	-	-	-	-
17-Dec-27	15,785.0	-	-	-	-	-
17-Mar-28	15,796.0	-	-	-	-	-
16-Jun-28	15,661.0	-	-	-	-	-
15-Dec-28	15,569.0	-	-	-	-	-
15-Jun-29	15,463.0	-	-	-	-	-
21-Dec-29	15,397.0	-	-	-	-	-
21-Jun-30	15,288.0	-	-	-	-	-

	Previous Close	-		14/11/25
	MICRO IBEX-35 Close	-		14/11/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16,353.1	-	-	-	-	-
19-Dec-25	16,354.0	-	-	-	-	-

	Previous Close	1,653.20		14/11/25
	IBEX BANCOS Close	1,609.30		14/11/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,609.9	-	-	-	-	-
19-Dec-25	1,611.0	-	-	-	-	-
16-Jan-26	1,612.0	-	-	-	-	-
20-Mar-26	1,617.0	-	-	-	-	-
19-Jun-26	1,590.0	-	-	-	-	-
18-Sep-26	1,595.0	-	-	-	-	-
18-Dec-26	1,575.0	-	-	-	-	-
19-Mar-27	1,581.0	-	-	-	-	-
18-Jun-27	1,552.0	-	-	-	-	-
17-Sep-27	1,557.0	-	-	-	-	-
17-Dec-27	1,537.0	-	-	-	-	-
17-Mar-28	1,543.0	-	-	-	-	-
16-Jun-28	1,520.0	-	-	-	-	-
15-Dec-28	1,511.0	-	-	-	-	-
15-Jun-29	1,496.0	-	-	-	-	-
21-Dec-29	1,490.0	-	-	-	-	-
21-Jun-30	1,477.0	-	-	-	-	-

	Previous Close	1,900.50		14/11/25
	IBEX ENERGIA Close	1,904.20		14/11/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,904.9	-	-	-	-	-
19-Dec-25	1,906.0	-	-	-	-	-
16-Jan-26	1,879.0	-	-	-	-	-
20-Mar-26	1,885.0	-	-	-	-	-
19-Jun-26	1,891.0	-	-	-	-	-
18-Sep-26	1,850.0	-	-	-	-	-
18-Dec-26	1,854.0	-	-	-	-	-
19-Mar-27	1,834.0	-	-	-	-	-
18-Jun-27	1,840.0	-	-	-	-	-
17-Sep-27	1,799.0	-	-	-	-	-
17-Dec-27	1,804.0	-	-	-	-	-
17-Mar-28	1,787.0	-	-	-	-	-
16-Jun-28	1,793.0	-	-	-	-	-
15-Dec-28	1,761.0	-	-	-	-	-
15-Jun-29	1,753.0	-	-	-	-	-
21-Dec-29	1,723.0	-	-	-	-	-
21-Jun-30	1,716.0	-	-	-	-	-

	Previous Close	509.80		14/11/25
	IBEX - 35 Impacto DIV Close	509.80		14/11/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	510.0	-	-	-	-	-
19-Dec-25	546.0	-	-	-	-	5,850
16-Jan-26	64.0	-	-	-	-	-
18-Dec-26	579.0	-	-	-	-	850
17-Dec-27	585.0	-	-	-	-	175
15-Dec-28	587.0	-	-	-	-	250
21-Dec-29	583.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	198.10		14/11/25
	ACCIONA Close	183.00		14/11/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	183.07	-	-	-	-	-
19-Dec-25	183.35	183.46	195.60	183.46	3	8
16-Jan-26	183.63	-	-	-	-	-
20-Mar-26	184.25	-	-	-	-	-
19-Jun-26	185.13	-	-	-	-	-
18-Sep-26	180.53	-	-	-	-	-
18-Dec-26	181.32	-	-	-	-	-
19-Mar-27	182.18	-	-	-	-	-
18-Jun-27	183.05	-	-	-	-	-
17-Sep-27	178.33	-	-	-	-	-
17-Dec-27	179.24	-	-	-	-	-
17-Mar-28	180.18	-	-	-	-	-
16-Jun-28	181.15	-	-	-	-	-
15-Dec-28	177.41	-	-	-	-	-
15-Jun-29	179.47	-	-	-	-	-
21-Dec-29	175.97	-	-	-	-	-
21-Jun-30	178.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	183.07	-	-	-	-	-
19-Dec-25	183.35	-	-	-	-	-
16-Jan-26	183.63	-	-	-	-	-
20-Mar-26	184.25	-	-	-	-	-
19-Jun-26	185.13	-	-	-	-	-
18-Sep-26	180.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	183.00	-	-	-	-	-

	Previous Close	24.08		14/11/25
	ACCIONA ENERGIA Close	22.66		14/11/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	22.67	-	-	-	-	-
19-Dec-25	22.70	-	-	-	-	30
16-Jan-26	22.74	-	-	-	-	-
20-Mar-26	22.81	-	-	-	-	-
19-Jun-26	22.42	-	-	-	-	-
18-Sep-26	22.53	-	-	-	-	-
18-Dec-26	22.63	-	-	-	-	-
19-Mar-27	22.73	-	-	-	-	-
18-Jun-27	22.34	-	-	-	-	-
17-Sep-27	22.45	-	-	-	-	-
17-Dec-27	22.57	-	-	-	-	-
17-Mar-28	22.69	-	-	-	-	-
16-Jun-28	22.31	-	-	-	-	-
15-Dec-28	22.55	-	-	-	-	-
15-Jun-29	22.32	-	-	-	-	-
21-Dec-29	22.60	-	-	-	-	-
21-Jun-30	22.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	22.67	-	-	-	-	-
19-Dec-25	22.70	-	-	-	-	-
16-Jan-26	22.74	-	-	-	-	-
20-Mar-26	22.81	-	-	-	-	-
19-Jun-26	22.42	-	-	-	-	-
18-Sep-26	22.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.66	-	-	-	-	-

	Previous Close	11.48		14/11/25
	ACERINOX Close	11.46		14/11/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.46	-	-	-	-	-
19-Dec-25	11.48	-	-	-	-	1
16-Jan-26	11.50	-	-	-	-	-
20-Mar-26	11.21	-	-	-	-	-
19-Jun-26	11.26	-	-	-	-	-
18-Sep-26	10.98	-	-	-	-	-
18-Dec-26	11.03	-	-	-	-	-
19-Mar-27	10.74	-	-	-	-	-
18-Jun-27	10.79	-	-	-	-	-
17-Sep-27	10.51	-	-	-	-	-
17-Dec-27	10.56	-	-	-	-	-
17-Mar-28	10.26	-	-	-	-	-
16-Jun-28	10.32	-	-	-	-	-
15-Dec-28	10.08	-	-	-	-	-
15-Jun-29	9.84	-	-	-	-	-
21-Dec-29	9.58	-	-	-	-	-
21-Jun-30	9.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.46	-	-	-	-	-
19-Dec-25	11.48	-	-	-	-	-
16-Jan-26	11.50	-	-	-	-	-
20-Mar-26	11.21	-	-	-	-	-
19-Jun-26	11.26	-	-	-	-	-
18-Sep-26	10.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.46	-	-	-	-	-

	Previous Close	77.80		14/11/25
	ACS Close	77.90		14/11/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	77.93	-	-	-	-	-
19-Dec-25	78.05	77.31	77.31	75.68	9	27
16-Jan-26	78.17	-	-	-	-	-
20-Mar-26	77.93	-	-	-	-	-
19-Jun-26	78.30	-	-	-	-	-
18-Sep-26	76.96	-	-	-	-	-
18-Dec-26	77.30	-	-	-	-	-
19-Mar-27	77.12	-	-	-	-	-
18-Jun-27	77.50	-	-	-	-	-
17-Sep-27	76.11	-	-	-	-	-
17-Dec-27	76.50	-	-	-	-	-
17-Mar-28	76.34	-	-	-	-	-
16-Jun-28	76.75	-	-	-	-	-
15-Dec-28	75.70	-	-	-	-	-
15-Jun-29	76.02	-	-	-	-	-
21-Dec-29	75.08	-	-	-	-	-
21-Jun-30	75.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	77.93	-	-	-	-	-
19-Dec-25	78.05	-	-	-	-	-
16-Jan-26	78.17	-	-	-	-	-
20-Mar-26	77.93	-	-	-	-	-
19-Jun-26	78.30	-	-	-	-	-
18-Sep-26	76.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.90	-	-	-	-	-

	Previous Close	23.19		14/11/25
	AENA Close	23.04		14/11/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.05	-	-	-	-	-
19-Dec-25	23.08	-	-	-	-	5
16-Jan-26	23.12	-	-	-	-	-
20-Mar-26	23.20	-	-	-	-	-
19-Jun-26	22.23	-	-	-	-	-
18-Sep-26	22.33	-	-	-	-	-
18-Dec-26	22.43	-	-	-	-	-
19-Mar-27	22.53	-	-	-	-	-
18-Jun-27	21.44	-	-	-	-	-
17-Sep-27	21.54	-	-	-	-	-
17-Dec-27	21.65	-	-	-	-	-
17-Mar-28	21.77	-	-	-	-	-
16-Jun-28	20.68	-	-	-	-	-
15-Dec-28	20.91	-	-	-	-	-
15-Jun-29	19.91	-	-	-	-	-
21-Dec-29	20.16	-	-	-	-	-
21-Jun-30	19.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.05	-	-	-	-	-
19-Dec-25	23.08	-	-	-	-	-
16-Jan-26	23.12	-	-	-	-	-
20-Mar-26	23.20	-	-	-	-	-
19-Jun-26	22.23	-	-	-	-	-
18-Sep-26	22.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.04	-	-	-	-	-

	Previous Close	12.34		14/11/25
	ALMIRALL Close	12.36		14/11/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.36	-	-	-	-	-
19-Dec-25	12.38	-	-	-	-	-
16-Jan-26	12.40	-	-	-	-	-
20-Mar-26	12.44	-	-	-	-	-
19-Jun-26	12.32	-	-	-	-	-
18-Sep-26	12.38	-	-	-	-	-
18-Dec-26	12.43	-	-	-	-	-
19-Mar-27	12.49	-	-	-	-	-
18-Jun-27	12.37	-	-	-	-	-
17-Sep-27	12.43	-	-	-	-	-
17-Dec-27	12.49	-	-	-	-	-
17-Mar-28	12.56	-	-	-	-	-
16-Jun-28	12.44	-	-	-	-	-
15-Dec-28	12.58	-	-	-	-	-
15-Jun-29	12.54	-	-	-	-	-
21-Dec-29	12.69	-	-	-	-	-
21-Jun-30	12.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.36	-	-	-	-	-
19-Dec-25	12.38	-	-	-	-	-
16-Jan-26	12.40	-	-	-	-	-
20-Mar-26	12.44	-	-	-	-	-
19-Jun-26	12.32	-	-	-	-	-
18-Sep-26	12.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.36	-	-	-	-	-

	Previous Close	67.92		14/11/25
	AMADEUS Close	67.04		14/11/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	67.07	-	-	-	-	-
19-Dec-25	67.17	66.92	66.92	66.92	1	109
16-Jan-26	66.73	-	-	-	-	-
20-Mar-26	66.96	-	-	-	-	-
19-Jun-26	67.28	-	-	-	-	-
18-Sep-26	66.63	-	-	-	-	-
18-Dec-26	66.92	-	-	-	-	-
19-Mar-27	66.63	-	-	-	-	-
18-Jun-27	66.95	-	-	-	-	-
17-Sep-27	66.18	-	-	-	-	-
17-Dec-27	66.52	-	-	-	-	-
17-Mar-28	66.21	-	-	-	-	-
16-Jun-28	66.57	-	-	-	-	-
15-Dec-28	66.08	-	-	-	-	-
15-Jun-29	66.12	-	-	-	-	-
21-Dec-29	65.60	-	-	-	-	-
21-Jun-30	65.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	67.07	-	-	-	-	-
19-Dec-25	67.17	-	-	-	-	-
16-Jan-26	66.73	-	-	-	-	-
20-Mar-26	66.96	-	-	-	-	-
19-Jun-26	67.28	-	-	-	-	-
18-Sep-26	66.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	67.04	-	-	-	-	-

	Previous Close	34.67		14/11/25
	ARCELORMITTAL Close	34.32		14/11/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	34.33	-	-	-	-	-
19-Dec-25	34.39	34.23	34.23	34.23	1	105
16-Jan-26	34.44	-	-	-	-	-
20-Mar-26	34.55	-	-	-	-	-
19-Jun-26	34.51	-	-	-	-	-
18-Sep-26	34.68	-	-	-	-	-
18-Dec-26	34.62	-	-	-	-	-
19-Mar-27	34.79	-	-	-	-	-
18-Jun-27	34.73	-	-	-	-	-
17-Sep-27	34.90	-	-	-	-	-
17-Dec-27	34.86	-	-	-	-	-
17-Mar-28	35.04	-	-	-	-	-
16-Jun-28	35.01	-	-	-	-	-
15-Dec-28	35.18	-	-	-	-	-
15-Jun-29	35.36	-	-	-	-	-
21-Dec-29	35.58	-	-	-	-	-
21-Jun-30	35.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	34.33	-	-	-	-	-
19-Dec-25	34.39	-	-	-	-	-
16-Jan-26	34.44	-	-	-	-	-
20-Mar-26	34.55	-	-	-	-	-
19-Jun-26	34.51	-	-	-	-	-
18-Sep-26	34.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.32	-	-	-	-	-

	Previous Close	5.39		14/11/25
	ATRESMEDIA Close	5.38		14/11/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.38	-	-	-	-	-
19-Dec-25	5.21	-	-	-	-	-
16-Jan-26	5.22	-	-	-	-	-
20-Mar-26	5.24	-	-	-	-	-
19-Jun-26	5.02	-	-	-	-	-
18-Sep-26	5.04	-	-	-	-	-
18-Dec-26	4.89	-	-	-	-	-
19-Mar-27	4.91	-	-	-	-	-
18-Jun-27	4.67	-	-	-	-	-
17-Sep-27	4.70	-	-	-	-	-
17-Dec-27	4.54	-	-	-	-	-
17-Mar-28	4.56	-	-	-	-	-
16-Jun-28	4.32	-	-	-	-	-
15-Dec-28	4.19	-	-	-	-	-
15-Jun-29	4.24	-	-	-	-	-
21-Dec-29	3.82	-	-	-	-	-
21-Jun-30	3.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.38	-	-	-	-	-
19-Dec-25	5.21	-	-	-	-	-
16-Jan-26	5.22	-	-	-	-	-
20-Mar-26	5.24	-	-	-	-	-
19-Jun-26	5.02	-	-	-	-	-
18-Sep-26	5.04	-	-	-	-	-

	Previous Close	1.32		14/11/25
	AUDAX RENOV Close	1.29		14/11/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.29	-	-	-	-	-

	Previous Close	51.80		14/11/25
	AUXIL. FF.CC Close	52.00		14/11/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.00	-	-	-	-	-

	Previous Close	3.25		14/11/25
	B.SABADELL Close	3.18		14/11/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.18	-	-	-	-	-
19-Dec-25	3.19	3.17	3.17	3.17	5	200
16-Jan-26	3.12	-	-	-	-	-
20-Mar-26	3.13	-	-	-	-	-
19-Jun-26	3.08	-	-	-	-	-
18-Sep-26	3.02	-	-	-	-	-
18-Dec-26	3.04	-	-	-	-	-
19-Mar-27	2.98	-	-	-	-	-
18-Jun-27	2.92	-	-	-	-	-
17-Sep-27	2.87	-	-	-	-	-
17-Dec-27	2.88	-	-	-	-	-
17-Mar-28	2.83	-	-	-	-	-
16-Jun-28	2.77	-	-	-	-	-
15-Dec-28	2.73	-	-	-	-	-
15-Jun-29	2.62	-	-	-	-	-
21-Dec-29	2.58	-	-	-	-	-
21-Jun-30	2.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.18	-	-	-	-	-
19-Dec-25	3.19	-	-	-	-	-
16-Jan-26	3.12	-	-	-	-	-
20-Mar-26	3.13	-	-	-	-	-
19-Jun-26	3.08	-	-	-	-	-
18-Sep-26	3.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.18	-	-	-	-	-

	Previous Close	13.73		14/11/25
	BANKINTER Close	13.52		14/11/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.52	-	-	-	-	-
19-Dec-25	13.22	13.12	13.28	13.12	76	325
16-Jan-26	13.24	-	-	-	-	-
20-Mar-26	13.29	-	-	-	-	-
19-Jun-26	13.22	-	-	-	-	-
18-Sep-26	13.12	-	-	-	-	-
18-Dec-26	12.85	-	-	-	-	-
19-Mar-27	12.91	-	-	-	-	-
18-Jun-27	12.83	-	-	-	-	-
17-Sep-27	12.74	-	-	-	-	-
17-Dec-27	12.47	-	-	-	-	-
17-Mar-28	12.53	-	-	-	-	-
16-Jun-28	12.45	-	-	-	-	-
15-Dec-28	12.07	-	-	-	-	-
15-Jun-29	12.05	-	-	-	-	-
21-Dec-29	11.68	-	-	-	-	-
21-Jun-30	11.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.52	-	-	-	-	-
19-Dec-25	13.22	-	-	-	-	-
16-Jan-26	13.24	-	-	-	-	-
20-Mar-26	13.29	-	-	-	-	-
19-Jun-26	13.22	-	-	-	-	-
18-Sep-26	13.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.52	-	-	-	-	-

	Previous Close	18.88		14/11/25
	BBVA Close	18.39		14/11/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	18.39	-	-	-	-	-
21-Nov-25	18.39	-	-	-	-	-
28-Nov-25	18.40	-	-	-	-	-
05-Dec-25	18.41	-	-	-	-	-
19-Dec-25	18.42	18.31	18.67	18.31	43	18,725
16-Jan-26	18.45	-	-	-	-	-
20-Mar-26	18.51	-	-	-	-	-
19-Jun-26	18.08	-	-	-	-	-
18-Sep-26	18.17	-	-	-	-	-
18-Dec-26	17.87	-	-	-	-	-
19-Mar-27	17.95	-	-	-	-	-
18-Jun-27	17.57	-	-	-	-	-
17-Sep-27	17.66	-	-	-	-	-
17-Dec-27	17.40	-	-	-	-	-
17-Mar-28	17.49	-	-	-	-	-
16-Jun-28	17.19	-	-	-	-	-
15-Dec-28	17.08	-	-	-	-	-
15-Jun-29	16.88	-	-	-	-	-
21-Dec-29	16.81	-	-	-	-	-
21-Jun-30	16.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	18.39	-	-	-	-	-
19-Dec-25	18.42	-	-	-	-	-
16-Jan-26	18.45	-	-	-	-	-
20-Mar-26	18.51	-	-	-	-	-
19-Jun-26	18.08	-	-	-	-	-
18-Sep-26	18.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.39	-	-	-	-	-

	Previous Close	9.56		14/11/25
	CAIXABANK Close	9.28		14/11/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.28	-	-	-	-	-
19-Dec-25	9.30	9.47	9.47	9.47	1	159
16-Jan-26	9.31	-	-	-	-	-
20-Mar-26	9.34	-	-	-	-	-
19-Jun-26	9.10	-	-	-	-	-
18-Sep-26	9.15	-	-	-	-	-
18-Dec-26	9.03	-	-	-	-	-
19-Mar-27	9.07	-	-	-	-	-
18-Jun-27	8.83	-	-	-	-	-
17-Sep-27	8.87	-	-	-	-	-
17-Dec-27	8.76	-	-	-	-	-
17-Mar-28	8.80	-	-	-	-	-
16-Jun-28	8.59	-	-	-	-	-
15-Dec-28	8.55	-	-	-	-	-
15-Jun-29	8.40	-	-	-	-	-
21-Dec-29	8.37	-	-	-	-	-
21-Jun-30	8.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.28	-	-	-	-	-
19-Dec-25	9.30	-	-	-	-	-
16-Jan-26	9.31	-	-	-	-	-
20-Mar-26	9.34	-	-	-	-	-
19-Jun-26	9.10	-	-	-	-	-
18-Sep-26	9.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.28	-	-	-	-	-

	Previous Close	26.39		14/11/25
	CELLNEX Close	26.08		14/11/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.09	-	-	-	-	-
19-Dec-25	26.13	26.10	26.10	26.10	10	1,020
16-Jan-26	26.17	-	-	-	-	-
20-Mar-26	25.89	-	-	-	-	-
19-Jun-26	26.01	-	-	-	-	-
18-Sep-26	25.76	-	-	-	-	-
18-Dec-26	25.88	-	-	-	-	-
19-Mar-27	25.61	-	-	-	-	-
18-Jun-27	25.33	-	-	-	-	-
17-Sep-27	25.45	-	-	-	-	-
17-Dec-27	25.58	-	-	-	-	-
17-Mar-28	25.30	-	-	-	-	-
16-Jun-28	25.01	-	-	-	-	-
15-Dec-28	25.29	-	-	-	-	-
15-Jun-29	24.68	-	-	-	-	-
21-Dec-29	24.99	-	-	-	-	-
21-Jun-30	24.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.09	-	-	-	-	-
19-Dec-25	26.13	-	-	-	-	-
16-Jan-26	26.17	-	-	-	-	-
20-Mar-26	25.89	-	-	-	-	-
19-Jun-26	26.01	-	-	-	-	-
18-Sep-26	25.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.08	-	-	-	-	-

	Previous Close	29.20		14/11/25
	CIE AUTOMOTIVE Close	28.90		14/11/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	28.91	-	-	-	-	-
19-Dec-25	28.95	-	-	-	-	-
16-Jan-26	28.54	-	-	-	-	-
20-Mar-26	28.64	-	-	-	-	-
19-Jun-26	28.77	-	-	-	-	-
18-Sep-26	28.45	-	-	-	-	-
18-Dec-26	28.57	-	-	-	-	-
19-Mar-27	28.24	-	-	-	-	-
18-Jun-27	28.38	-	-	-	-	-
17-Sep-27	28.05	-	-	-	-	-
17-Dec-27	28.19	-	-	-	-	-
17-Mar-28	27.87	-	-	-	-	-
16-Jun-28	28.02	-	-	-	-	-
15-Dec-28	27.83	-	-	-	-	-
15-Jun-29	27.66	-	-	-	-	-
21-Dec-29	27.48	-	-	-	-	-
21-Jun-30	27.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	28.91	-	-	-	-	-
19-Dec-25	28.95	-	-	-	-	-
16-Jan-26	28.54	-	-	-	-	-
20-Mar-26	28.64	-	-	-	-	-
19-Jun-26	28.77	-	-	-	-	-
18-Sep-26	28.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.90	-	-	-	-	-

	Previous Close	5.58		14/11/25
	COLONIAL Close	5.27		14/11/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.27	-	-	-	-	-
19-Dec-25	5.28	-	-	-	-	-
16-Jan-26	5.28	-	-	-	-	-
20-Mar-26	5.30	-	-	-	-	-
19-Jun-26	5.02	-	-	-	-	-
18-Sep-26	5.04	-	-	-	-	-
18-Dec-26	5.06	-	-	-	-	-
19-Mar-27	5.09	-	-	-	-	-
18-Jun-27	4.77	-	-	-	-	-
17-Sep-27	4.79	-	-	-	-	-
17-Dec-27	4.82	-	-	-	-	-
17-Mar-28	4.84	-	-	-	-	-
16-Jun-28	4.87	-	-	-	-	-
15-Dec-28	4.58	-	-	-	-	-
15-Jun-29	4.63	-	-	-	-	-
21-Dec-29	4.35	-	-	-	-	-
21-Jun-30	4.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.27	-	-	-	-	-
19-Dec-25	5.28	-	-	-	-	-
16-Jan-26	5.28	-	-	-	-	-
20-Mar-26	5.30	-	-	-	-	-
19-Jun-26	5.02	-	-	-	-	-
18-Sep-26	5.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.27	-	-	-	-	-

	Previous Close	0.23		14/11/25
	D. FELGUERA Close	0.22		14/11/25

FUTURES D. FELGUERA

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

	Previous Close	17.94		14/11/25
	EBRO FOODS Close	17.70		14/11/25

FUTURES EBRO FOODS

DELIVERY 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	17.67	-	-	-	-	-
18-Sep-26	17.51	-	-	-	-	-
18-Dec-26	17.34	-	-	-	-	-
19-Mar-27	17.42	-	-	-	-	-
18-Jun-27	17.26	-	-	-	-	-
17-Sep-27	17.09	-	-	-	-	-
17-Dec-27	16.93	-	-	-	-	-
17-Mar-28	17.02	-	-	-	-	-
16-Jun-28	16.85	-	-	-	-	-
15-Dec-28	16.51	-	-	-	-	-
15-Jun-29	16.43	-	-	-	-	-
21-Dec-29	16.10	-	-	-	-	-
21-Jun-30	16.02	-	-	-	-	-

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	17.67	-	-	-	-	-
18-Sep-26	17.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.70	-	-	-	-	-

	Previous Close	14.20		14/11/25
	ENAGAS Close	14.09		14/11/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.10	-	-	-	-	-
19-Dec-25	13.72	-	-	-	-	1,346
16-Jan-26	13.74	-	-	-	-	-
20-Mar-26	13.78	-	-	-	-	-
19-Jun-26	13.85	-	-	-	-	-
18-Sep-26	13.31	-	-	-	-	-
18-Dec-26	12.97	-	-	-	-	-
19-Mar-27	13.03	-	-	-	-	-
18-Jun-27	13.09	-	-	-	-	-
17-Sep-27	12.56	-	-	-	-	-
17-Dec-27	12.22	-	-	-	-	-
17-Mar-28	12.29	-	-	-	-	-
16-Jun-28	12.35	-	-	-	-	-
15-Dec-28	11.49	-	-	-	-	-
15-Jun-29	11.62	-	-	-	-	-
21-Dec-29	10.77	-	-	-	-	-
21-Jun-30	10.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.10	-	-	-	-	-
19-Dec-25	13.72	-	-	-	-	-
16-Jan-26	13.74	-	-	-	-	-
20-Mar-26	13.78	-	-	-	-	-
19-Jun-26	13.85	-	-	-	-	-
18-Sep-26	13.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.09	-	-	-	-	-

	Previous Close	2.51		14/11/25
	ENCE Close	2.41		14/11/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.41	-	-	-	-	-
19-Dec-25	2.41	-	-	-	-	-
16-Jan-26	2.42	-	-	-	-	-
20-Mar-26	2.43	-	-	-	-	-
19-Jun-26	2.40	-	-	-	-	-
18-Sep-26	2.36	-	-	-	-	-
18-Dec-26	2.32	-	-	-	-	-
19-Mar-27	2.33	-	-	-	-	-
18-Jun-27	2.29	-	-	-	-	-
17-Sep-27	2.25	-	-	-	-	-
17-Dec-27	2.20	-	-	-	-	-
17-Mar-28	2.22	-	-	-	-	-
16-Jun-28	2.17	-	-	-	-	-
15-Dec-28	2.08	-	-	-	-	-
15-Jun-29	2.04	-	-	-	-	-
21-Dec-29	1.94	-	-	-	-	-
21-Jun-30	1.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.41	-	-	-	-	-
19-Dec-25	2.41	-	-	-	-	-
16-Jan-26	2.42	-	-	-	-	-
20-Mar-26	2.43	-	-	-	-	-
19-Jun-26	2.40	-	-	-	-	-
18-Sep-26	2.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.41	-	-	-	-	-

	Previous Close	32.03		14/11/25
	ENDESA Close	32.14		14/11/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	32.15	-	-	-	-	-
19-Dec-25	32.20	-	-	-	-	5,027
16-Jan-26	31.73	-	-	-	-	-
20-Mar-26	31.84	-	-	-	-	-
19-Jun-26	31.99	-	-	-	-	-
18-Sep-26	31.26	-	-	-	-	-
18-Dec-26	31.39	-	-	-	-	-
19-Mar-27	31.02	-	-	-	-	-
18-Jun-27	31.17	-	-	-	-	-
17-Sep-27	30.42	-	-	-	-	-
17-Dec-27	30.57	-	-	-	-	-
17-Mar-28	30.21	-	-	-	-	-
16-Jun-28	30.37	-	-	-	-	-
15-Dec-28	29.78	-	-	-	-	-
15-Jun-29	29.61	-	-	-	-	-
21-Dec-29	29.05	-	-	-	-	-
21-Jun-30	28.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	32.15	-	-	-	-	-
19-Dec-25	32.20	-	-	-	-	-
16-Jan-26	31.73	-	-	-	-	-
20-Mar-26	31.84	-	-	-	-	-
19-Jun-26	31.99	-	-	-	-	-
18-Sep-26	31.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.14	-	-	-	-	-

	Previous Close	4.64		14/11/25
	FAES Close	4.63		14/11/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.63	-	-	-	-	-

	Previous Close	11.26		14/11/25
	FCC Close	11.18		14/11/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.18	-	-	-	-	-
19-Dec-25	11.20	-	-	-	-	-
16-Jan-26	11.22	-	-	-	-	-
20-Mar-26	11.26	-	-	-	-	-
19-Jun-26	11.31	-	-	-	-	-
18-Sep-26	10.71	-	-	-	-	-
18-Dec-26	10.76	-	-	-	-	-
19-Mar-27	10.81	-	-	-	-	-
18-Jun-27	10.86	-	-	-	-	-
17-Sep-27	10.20	-	-	-	-	-
17-Dec-27	10.25	-	-	-	-	-
17-Mar-28	10.31	-	-	-	-	-
16-Jun-28	10.36	-	-	-	-	-
15-Dec-28	9.74	-	-	-	-	-
15-Jun-29	9.86	-	-	-	-	-
21-Dec-29	9.23	-	-	-	-	-
21-Jun-30	9.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.18	-	-	-	-	-
19-Dec-25	11.20	-	-	-	-	-
16-Jan-26	11.22	-	-	-	-	-
20-Mar-26	11.26	-	-	-	-	-
19-Jun-26	11.31	-	-	-	-	-
18-Sep-26	10.71	-	-	-	-	-

	Previous Close	14.67		14/11/25
	FCC INM Close	14.56		14/11/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.66	-	-	-	-	-

	Previous Close	55.42		14/11/25
	FERROVIAL Close	55.16		14/11/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	55.18	-	-	-	-	-
19-Dec-25	55.26	-	-	-	-	-
16-Jan-26	55.35	-	-	-	-	-
20-Mar-26	55.54	-	-	-	-	-
19-Jun-26	55.51	-	-	-	-	-
18-Sep-26	55.77	-	-	-	-	-
18-Dec-26	55.61	-	-	-	-	-
19-Mar-27	55.87	-	-	-	-	-
18-Jun-27	55.85	-	-	-	-	-
17-Sep-27	56.13	-	-	-	-	-
17-Dec-27	56.00	-	-	-	-	-
17-Mar-28	56.30	-	-	-	-	-
16-Jun-28	56.60	-	-	-	-	-
15-Dec-28	56.52	-	-	-	-	-
15-Jun-29	57.17	-	-	-	-	-
21-Dec-29	57.19	-	-	-	-	-
21-Jun-30	57.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	55.18	-	-	-	-	-
19-Dec-25	55.26	-	-	-	-	-
16-Jan-26	55.35	-	-	-	-	-
20-Mar-26	55.54	-	-	-	-	-
19-Jun-26	55.51	-	-	-	-	-
18-Sep-26	55.77	-	-	-	-	-
31-Dec-99	55.16	-	-	-	-	-

	Previous Close	23.00		14/11/25
	FLUIDRA Close	22.88		14/11/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	22.89	-	-	-	-	-
19-Dec-25	22.62	-	-	-	-	-
16-Jan-26	22.66	-	-	-	-	-
20-Mar-26	22.73	-	-	-	-	-
19-Jun-26	22.84	-	-	-	-	-
18-Sep-26	22.62	-	-	-	-	-
18-Dec-26	22.39	-	-	-	-	-
19-Mar-27	22.49	-	-	-	-	-
18-Jun-27	22.60	-	-	-	-	-
17-Sep-27	22.35	-	-	-	-	-
17-Dec-27	22.10	-	-	-	-	-
17-Mar-28	22.22	-	-	-	-	-
16-Jun-28	22.34	-	-	-	-	-
15-Dec-28	21.82	-	-	-	-	-
15-Jun-29	22.08	-	-	-	-	-
21-Dec-29	21.57	-	-	-	-	-
21-Jun-30	21.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	22.89	-	-	-	-	-
19-Dec-25	22.62	-	-	-	-	-
16-Jan-26	22.66	-	-	-	-	-
20-Mar-26	22.73	-	-	-	-	-
19-Jun-26	22.84	-	-	-	-	-
18-Sep-26	22.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.88	-	-	-	-	-

	Previous Close	49.55		14/11/25
	G.CATALANA O Close	49.60		14/11/25

FUTURES G.CATALANA O

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

	Previous Close	2.92		14/11/25
	GESTAMP Close	2.88		14/11/25

FUTURES GESTAMP

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

	Previous Close	77.10		14/11/25
	GRENERGY Close	76.00		14/11/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	76.00	-	-	-	-	-

	Previous Close	10.93		14/11/25
	GRIFOLS Close	10.66		14/11/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	10.66	-	-	-	-	-
19-Dec-25	10.68	-	-	-	-	-
16-Jan-26	10.70	-	-	-	-	-
20-Mar-26	10.73	-	-	-	-	-
19-Jun-26	10.63	-	-	-	-	-
18-Sep-26	10.53	-	-	-	-	-
18-Dec-26	10.58	-	-	-	-	-
19-Mar-27	10.63	-	-	-	-	-
18-Jun-27	10.53	-	-	-	-	-
17-Sep-27	10.43	-	-	-	-	-
17-Dec-27	10.49	-	-	-	-	-
17-Mar-28	10.54	-	-	-	-	-
16-Jun-28	10.45	-	-	-	-	-
15-Dec-28	10.41	-	-	-	-	-
15-Jun-29	10.38	-	-	-	-	-
21-Dec-29	10.36	-	-	-	-	-
21-Jun-30	10.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	10.66	-	-	-	-	-
19-Dec-25	10.68	-	-	-	-	-
16-Jan-26	10.70	-	-	-	-	-
20-Mar-26	10.73	-	-	-	-	-
19-Jun-26	10.63	-	-	-	-	-
18-Sep-26	10.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.66	-	-	-	-	-

	Previous Close	7.64		14/11/25
	GRIFOLS B Close	7.57		14/11/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.57	-	-	-	-	-

	Previous Close	4.49		14/11/25
	IAG Close	4.39		14/11/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.39	-	-	-	-	-
19-Dec-25	4.35	-	-	-	-	25
16-Jan-26	4.35	-	-	-	-	-
20-Mar-26	4.37	-	-	-	-	-
19-Jun-26	4.39	-	-	-	-	-
18-Sep-26	4.36	-	-	-	-	-
18-Dec-26	4.34	-	-	-	-	-
19-Mar-27	4.36	-	-	-	-	-
18-Jun-27	4.38	-	-	-	-	-
17-Sep-27	4.32	-	-	-	-	-
17-Dec-27	4.30	-	-	-	-	-
17-Mar-28	4.32	-	-	-	-	-
16-Jun-28	4.34	-	-	-	-	-
15-Dec-28	4.25	-	-	-	-	-
15-Jun-29	4.30	-	-	-	-	-
21-Dec-29	4.20	-	-	-	-	-
21-Jun-30	4.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.39	-	-	-	-	-
19-Dec-25	4.35	-	-	-	-	-
16-Jan-26	4.35	-	-	-	-	-
20-Mar-26	4.37	-	-	-	-	-
19-Jun-26	4.39	-	-	-	-	-
18-Sep-26	4.36	-	-	-	-	-

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

	Previous Close	17.98		14/11/25
	IBERDROLA Close	18.04		14/11/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	18.04	-	-	-	-	-
21-Nov-25	18.04	-	-	-	-	-
28-Nov-25	18.05	-	-	-	-	-
05-Dec-25	18.06	-	-	-	-	-
19-Dec-25	18.07	17.96	17.96	17.96	5	3,925
16-Jan-26	17.85	-	-	-	-	-
20-Mar-26	17.91	-	-	-	-	-
19-Jun-26	17.99	-	-	-	-	-
18-Sep-26	17.68	-	-	-	-	-
18-Dec-26	17.76	-	-	-	-	-
19-Mar-27	17.61	-	-	-	-	-
18-Jun-27	17.69	-	-	-	-	-
17-Sep-27	17.36	-	-	-	-	-
17-Dec-27	17.45	-	-	-	-	-
17-Mar-28	17.33	-	-	-	-	-
16-Jun-28	17.42	-	-	-	-	-
15-Dec-28	17.24	-	-	-	-	-
15-Jun-29	17.23	-	-	-	-	-
21-Dec-29	17.07	-	-	-	-	-
21-Jun-30	17.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	18.04	-	-	-	-	-
19-Dec-25	18.07	-	-	-	-	-
16-Jan-26	17.85	-	-	-	-	-
20-Mar-26	17.91	-	-	-	-	-
19-Jun-26	17.99	-	-	-	-	-
18-Sep-26	17.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.04	-	-	-	-	-

	Previous Close	48.93		14/11/25
	INDITEX Close	48.73		14/11/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	48.73	-	-	-	-	-
21-Nov-25	48.75	-	-	-	-	-
28-Nov-25	48.77	-	-	-	-	-
05-Dec-25	48.79	-	-	-	-	-
19-Dec-25	48.82	48.84	48.84	48.80	6	1,748
16-Jan-26	48.90	-	-	-	-	-
20-Mar-26	49.06	-	-	-	-	-
19-Jun-26	48.45	-	-	-	-	-
18-Sep-26	48.67	-	-	-	-	-
18-Dec-26	48.60	-	-	-	-	-
19-Mar-27	48.82	-	-	-	-	-
18-Jun-27	48.20	-	-	-	-	-
17-Sep-27	48.43	-	-	-	-	-
17-Dec-27	48.38	-	-	-	-	-
17-Mar-28	48.63	-	-	-	-	-
16-Jun-28	48.13	-	-	-	-	-
15-Dec-28	48.39	-	-	-	-	-
15-Jun-29	48.19	-	-	-	-	-
21-Dec-29	48.53	-	-	-	-	-
21-Jun-30	48.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	48.75	-	-	-	-	-
19-Dec-25	48.82	-	-	-	-	-
16-Jan-26	48.90	-	-	-	-	-
20-Mar-26	49.06	-	-	-	-	-
19-Jun-26	48.45	-	-	-	-	-
18-Sep-26	48.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.73	-	-	-	-	-

	Previous Close	50.05		14/11/25
	INDRA Close	50.50		14/11/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	50.52	-	-	-	-	-
19-Dec-25	50.60	50.06	50.06	48.85	3	33
16-Jan-26	50.67	-	-	-	-	-
20-Mar-26	50.84	-	-	-	-	-
19-Jun-26	51.09	-	-	-	-	-
18-Sep-26	51.08	-	-	-	-	-
18-Dec-26	51.30	-	-	-	-	-
19-Mar-27	51.54	-	-	-	-	-
18-Jun-27	51.79	-	-	-	-	-
17-Sep-27	51.68	-	-	-	-	-
17-Dec-27	51.95	-	-	-	-	-
17-Mar-28	52.22	-	-	-	-	-
16-Jun-28	52.50	-	-	-	-	-
15-Dec-28	52.70	-	-	-	-	-
15-Jun-29	53.31	-	-	-	-	-
21-Dec-29	53.57	-	-	-	-	-
21-Jun-30	54.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	50.52	-	-	-	-	-
19-Dec-25	50.60	-	-	-	-	-
16-Jan-26	50.67	-	-	-	-	-
20-Mar-26	50.84	-	-	-	-	-
19-Jun-26	51.09	-	-	-	-	-
18-Sep-26	51.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	50.50	-	-	-	-	-

	Previous Close	58.85		14/11/25
	LABORAT. ROVI Close	58.75		14/11/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	58.77	-	-	-	-	2
19-Dec-25	58.86	58.36	58.36	58.36	5	12
16-Jan-26	58.95	-	-	-	-	-
20-Mar-26	59.15	-	-	-	-	-
19-Jun-26	59.43	-	-	-	-	-
18-Sep-26	58.51	-	-	-	-	-
18-Dec-26	58.77	-	-	-	-	-
19-Mar-27	59.04	-	-	-	-	-
18-Jun-27	59.33	-	-	-	-	-
17-Sep-27	58.11	-	-	-	-	-
17-Dec-27	58.41	-	-	-	-	-
17-Mar-28	58.72	-	-	-	-	-
16-Jun-28	59.03	-	-	-	-	-
15-Dec-28	58.07	-	-	-	-	-
15-Jun-29	58.74	-	-	-	-	-
21-Dec-29	57.66	-	-	-	-	-
21-Jun-30	58.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	58.77	-	-	-	-	-
19-Dec-25	58.86	-	-	-	-	-
16-Jan-26	58.95	-	-	-	-	-
20-Mar-26	59.15	-	-	-	-	-
19-Jun-26	59.43	-	-	-	-	-
18-Sep-26	58.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.75	-	-	-	-	-

	Previous Close	1.12		14/11/25
	LINEA DIRECTA Close	1.12		14/11/25

FUTURES LINEA DIRECTA

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

	Previous Close	30.32		14/11/25
	LOGISTA Close	29.66		14/11/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.66	-	-	-	-	-

	Previous Close	4.11		14/11/25
	MAPFRE Close	4.05		14/11/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.05	-	-	-	-	-
19-Dec-25	3.99	-	-	-	-	-
16-Jan-26	3.99	-	-	-	-	-
20-Mar-26	4.01	-	-	-	-	-
19-Jun-26	3.91	-	-	-	-	-
18-Sep-26	3.93	-	-	-	-	-
18-Dec-26	3.87	-	-	-	-	-
19-Mar-27	3.89	-	-	-	-	-
18-Jun-27	3.79	-	-	-	-	-
17-Sep-27	3.81	-	-	-	-	-
17-Dec-27	3.74	-	-	-	-	-
17-Mar-28	3.76	-	-	-	-	-
16-Jun-28	3.65	-	-	-	-	-
15-Dec-28	3.61	-	-	-	-	-
15-Jun-29	3.53	-	-	-	-	-
21-Dec-29	3.49	-	-	-	-	-
21-Jun-30	3.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.05	-	-	-	-	-
19-Dec-25	3.99	-	-	-	-	-
16-Jan-26	3.99	-	-	-	-	-
20-Mar-26	4.01	-	-	-	-	-
19-Jun-26	3.91	-	-	-	-	-
18-Sep-26	3.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.05	-	-	-	-	-

	Previous Close	7.26		14/11/25
	MELIA HOTELS Close	7.10		14/11/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	7.10	-	-	-	-	-
19-Dec-25	7.11	-	-	-	-	-
16-Jan-26	7.12	-	-	-	-	-
20-Mar-26	7.15	-	-	-	-	-
19-Jun-26	7.18	-	-	-	-	-
18-Sep-26	7.04	-	-	-	-	-
18-Dec-26	7.07	-	-	-	-	-
19-Mar-27	7.10	-	-	-	-	-
18-Jun-27	7.13	-	-	-	-	-
17-Sep-27	6.98	-	-	-	-	-
17-Dec-27	7.01	-	-	-	-	-
17-Mar-28	7.05	-	-	-	-	-
16-Jun-28	7.09	-	-	-	-	-
15-Dec-28	6.97	-	-	-	-	-
15-Jun-29	7.05	-	-	-	-	-
21-Dec-29	6.93	-	-	-	-	-
21-Jun-30	7.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	7.10	-	-	-	-	-
19-Dec-25	7.11	-	-	-	-	-
16-Jan-26	7.12	-	-	-	-	-
20-Mar-26	7.15	-	-	-	-	-
19-Jun-26	7.18	-	-	-	-	-
18-Sep-26	7.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.10	-	-	-	-	-

	Previous Close	13.34		14/11/25
	MERLIN Close	12.65		14/11/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.45	-	-	-	-	-
19-Dec-25	12.47	-	-	-	-	-
16-Jan-26	12.49	-	-	-	-	-
20-Mar-26	12.54	-	-	-	-	-
19-Jun-26	12.37	-	-	-	-	-
18-Sep-26	12.43	-	-	-	-	-
18-Dec-26	12.29	-	-	-	-	-
19-Mar-27	12.34	-	-	-	-	-
18-Jun-27	12.09	-	-	-	-	-
17-Sep-27	12.15	-	-	-	-	-
17-Dec-27	11.99	-	-	-	-	-
17-Mar-28	12.06	-	-	-	-	-
16-Jun-28	11.81	-	-	-	-	-
15-Dec-28	11.71	-	-	-	-	-
15-Jun-29	11.56	-	-	-	-	-
21-Dec-29	11.44	-	-	-	-	-
21-Jun-30	11.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.45	-	-	-	-	-
19-Dec-25	12.47	-	-	-	-	-
16-Jan-26	12.49	-	-	-	-	-
20-Mar-26	12.54	-	-	-	-	-
19-Jun-26	12.37	-	-	-	-	-
18-Sep-26	12.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.65	-	-	-	-	-

	Previous Close	27.12		14/11/25
	NATURGY Close	27.50		14/11/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	27.51	-	-	-	-	-
19-Dec-25	27.55	-	-	-	-	230
16-Jan-26	27.59	-	-	-	-	-
20-Mar-26	27.69	-	-	-	-	-
19-Jun-26	27.31	-	-	-	-	-
18-Sep-26	26.83	-	-	-	-	-
18-Dec-26	26.44	-	-	-	-	-
19-Mar-27	26.57	-	-	-	-	-
18-Jun-27	26.09	-	-	-	-	-
17-Sep-27	25.70	-	-	-	-	-
17-Dec-27	25.31	-	-	-	-	-
17-Mar-28	25.44	-	-	-	-	-
16-Jun-28	24.97	-	-	-	-	-
15-Dec-28	24.21	-	-	-	-	-
15-Jun-29	23.89	-	-	-	-	-
21-Dec-29	23.14	-	-	-	-	-
21-Jun-30	22.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	27.51	-	-	-	-	-
19-Dec-25	27.55	-	-	-	-	-
16-Jan-26	27.59	-	-	-	-	-
20-Mar-26	27.69	-	-	-	-	-
19-Jun-26	27.31	-	-	-	-	-
18-Sep-26	26.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.50	-	-	-	-	-

	Previous Close	0.42		14/11/25
	OBRASCON HUARTE Close	0.42		14/11/25

FUTURES OBRASCON HUARTE

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

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

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

	Previous Close	75.50		14/11/25
	PHARMA MAR Close	75.65		14/11/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	75.68	-	-	-	-	-
19-Dec-25	75.79	-	-	-	-	-
16-Jan-26	75.91	-	-	-	-	-
20-Mar-26	76.17	-	-	-	-	-
19-Jun-26	76.53	-	-	-	-	-
18-Sep-26	76.09	-	-	-	-	-
18-Dec-26	76.42	-	-	-	-	-
19-Mar-27	76.78	-	-	-	-	-
18-Jun-27	77.15	-	-	-	-	-
17-Sep-27	76.73	-	-	-	-	-
17-Dec-27	77.12	-	-	-	-	-
17-Mar-28	77.52	-	-	-	-	-
16-Jun-28	77.93	-	-	-	-	-
15-Dec-28	77.99	-	-	-	-	-
15-Jun-29	78.89	-	-	-	-	-
21-Dec-29	79.06	-	-	-	-	-
21-Jun-30	80.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	75.68	-	-	-	-	-
19-Dec-25	75.79	-	-	-	-	-
16-Jan-26	75.91	-	-	-	-	-
20-Mar-26	76.17	-	-	-	-	-
19-Jun-26	76.53	-	-	-	-	-
18-Sep-26	76.09	-	-	-	-	-

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

	Previous Close	2.66		14/11/25
	PROSEGUR Close	2.67		14/11/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.67	-	-	-	-	-

	Previous Close	14.91		14/11/25
	PUIG Close	14.76		14/11/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.77	-	-	-	-	-
19-Dec-25	14.79	-	-	-	-	45
16-Jan-26	14.81	-	-	-	-	-
20-Mar-26	14.86	-	-	-	-	-
19-Jun-26	14.51	-	-	-	-	-
18-Sep-26	14.58	-	-	-	-	-
18-Dec-26	14.64	-	-	-	-	-
19-Mar-27	14.71	-	-	-	-	-
18-Jun-27	14.33	-	-	-	-	-
17-Sep-27	14.40	-	-	-	-	-
17-Dec-27	14.48	-	-	-	-	-
17-Mar-28	14.55	-	-	-	-	-
16-Jun-28	14.14	-	-	-	-	-
15-Dec-28	14.30	-	-	-	-	-
15-Jun-29	13.92	-	-	-	-	-
21-Dec-29	14.10	-	-	-	-	-
21-Jun-30	13.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.77	-	-	-	-	-
19-Dec-25	14.79	-	-	-	-	-
16-Jan-26	14.81	-	-	-	-	-
20-Mar-26	14.86	-	-	-	-	-
19-Jun-26	14.51	-	-	-	-	-
18-Sep-26	14.58	-	-	-	-	-

	Previous Close	15.09		14/11/25
	REDEIA Close	15.08		14/11/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.09	-	-	-	-	-
19-Dec-25	15.11	-	-	-	-	125
16-Jan-26	14.93	-	-	-	-	-
20-Mar-26	14.98	-	-	-	-	-
19-Jun-26	15.05	-	-	-	-	-
18-Sep-26	14.52	-	-	-	-	-
18-Dec-26	14.59	-	-	-	-	-
19-Mar-27	14.45	-	-	-	-	-
18-Jun-27	14.52	-	-	-	-	-
17-Sep-27	13.99	-	-	-	-	-
17-Dec-27	14.06	-	-	-	-	-
17-Mar-28	13.93	-	-	-	-	-
16-Jun-28	14.00	-	-	-	-	-
15-Dec-28	13.52	-	-	-	-	-
15-Jun-29	13.46	-	-	-	-	-
21-Dec-29	12.97	-	-	-	-	-
21-Jun-30	12.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.09	-	-	-	-	-
19-Dec-25	15.11	-	-	-	-	-
16-Jan-26	14.93	-	-	-	-	-
20-Mar-26	14.98	-	-	-	-	-
19-Jun-26	15.05	-	-	-	-	-
18-Sep-26	14.52	-	-	-	-	-

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

	Previous Close	17.03		14/11/25
	REPSOL Close	17.05		14/11/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	17.05	-	-	-	-	-
21-Nov-25	17.05	-	-	-	-	-
28-Nov-25	17.06	-	-	-	-	-
05-Dec-25	17.06	-	-	-	-	-
19-Dec-25	17.08	16.89	16.91	16.89	22	13,433
16-Jan-26	16.60	-	-	-	-	-
20-Mar-26	16.66	-	-	-	-	-
19-Jun-26	16.74	-	-	-	-	-
18-Sep-26	16.30	-	-	-	-	-
18-Dec-26	16.37	-	-	-	-	-
19-Mar-27	15.96	-	-	-	-	-
18-Jun-27	16.04	-	-	-	-	-
17-Sep-27	15.62	-	-	-	-	-
17-Dec-27	15.70	-	-	-	-	-
17-Mar-28	15.37	-	-	-	-	-
16-Jun-28	15.45	-	-	-	-	-
15-Dec-28	15.19	-	-	-	-	-
15-Jun-29	14.96	-	-	-	-	-
21-Dec-29	14.72	-	-	-	-	-
21-Jun-30	14.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.05	-	-	-	-	-
19-Dec-25	17.08	-	-	-	-	-
16-Jan-26	16.60	-	-	-	-	-
20-Mar-26	16.66	-	-	-	-	-
19-Jun-26	16.74	-	-	-	-	-
18-Sep-26	16.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.05	-	-	-	-	-

	Previous Close	3.78		14/11/25
	SACYR Close	3.74		14/11/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.74	-	-	-	-	-
19-Dec-25	3.74	-	-	-	-	-
16-Jan-26	3.68	-	-	-	-	-
20-Mar-26	3.70	-	-	-	-	-
19-Jun-26	3.71	-	-	-	-	-
18-Sep-26	3.64	-	-	-	-	-
18-Dec-26	3.66	-	-	-	-	-
19-Mar-27	3.61	-	-	-	-	-
18-Jun-27	3.63	-	-	-	-	-
17-Sep-27	3.56	-	-	-	-	-
17-Dec-27	3.58	-	-	-	-	-
17-Mar-28	3.53	-	-	-	-	-
16-Jun-28	3.55	-	-	-	-	-
15-Dec-28	3.50	-	-	-	-	-
15-Jun-29	3.48	-	-	-	-	-
21-Dec-29	3.44	-	-	-	-	-
21-Jun-30	3.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.74	-	-	-	-	-
19-Dec-25	3.74	-	-	-	-	-
16-Jan-26	3.68	-	-	-	-	-
20-Mar-26	3.70	-	-	-	-	-
19-Jun-26	3.71	-	-	-	-	-
18-Sep-26	3.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.74	-	-	-	-	-

	Previous Close	9.55		14/11/25
	SANTANDER Close	9.29		14/11/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	9.29	-	-	-	-	-
21-Nov-25	9.29	-	-	-	-	-
28-Nov-25	9.30	-	-	-	-	-
05-Dec-25	9.30	-	-	-	-	-
19-Dec-25	9.31	9.28	9.38	9.28	13	167,597
16-Jan-26	9.32	-	-	-	-	-
20-Mar-26	9.35	-	-	-	-	-
19-Jun-26	9.27	-	-	-	-	-
18-Sep-26	9.31	-	-	-	-	-
18-Dec-26	9.23	-	-	-	-	-
19-Mar-27	9.27	-	-	-	-	-
18-Jun-27	9.15	-	-	-	-	-
17-Sep-27	9.20	-	-	-	-	-
17-Dec-27	9.08	-	-	-	-	-
17-Mar-28	9.13	-	-	-	-	-
16-Jun-28	9.04	-	-	-	-	-
15-Dec-28	9.01	-	-	-	-	-
15-Jun-29	9.00	-	-	-	-	-
21-Dec-29	9.00	-	-	-	-	-
21-Jun-30	9.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.29	-	-	-	-	-
19-Dec-25	9.31	-	-	-	-	1,427,400
16-Jan-26	9.32	-	-	-	-	-
20-Mar-26	9.35	-	-	-	-	-
19-Jun-26	9.27	-	-	-	-	-
18-Sep-26	9.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.29	-	-	-	-	-

	Previous Close	15.20		14/11/25
	SOLARIA Close	15.52		14/11/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.53	-	-	-	-	-
19-Dec-25	15.55	-	-	-	-	4
16-Jan-26	15.57	-	-	-	-	-
20-Mar-26	15.63	-	-	-	-	-
19-Jun-26	15.70	-	-	-	-	-
18-Sep-26	15.77	-	-	-	-	-
18-Dec-26	15.84	-	-	-	-	-
19-Mar-27	15.92	-	-	-	-	-
18-Jun-27	16.00	-	-	-	-	-
17-Sep-27	16.07	-	-	-	-	-
17-Dec-27	16.16	-	-	-	-	-
17-Mar-28	16.24	-	-	-	-	-
16-Jun-28	16.33	-	-	-	-	-
15-Dec-28	16.51	-	-	-	-	-
15-Jun-29	16.70	-	-	-	-	-
21-Dec-29	16.90	-	-	-	-	-
21-Jun-30	17.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.53	-	-	-	-	-
19-Dec-25	15.55	-	-	-	-	-
16-Jan-26	15.57	-	-	-	-	-
20-Mar-26	15.63	-	-	-	-	-
19-Jun-26	15.70	-	-	-	-	-
18-Sep-26	15.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.52	-	-	-	-	-

	Previous Close	30.34		14/11/25
	TECNICAS REUNIDAS Close	30.58		14/11/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	30.59	-	-	-	-	-
19-Dec-25	30.64	-	-	-	-	-
16-Jan-26	30.68	-	-	-	-	-
20-Mar-26	30.79	-	-	-	-	-
19-Jun-26	30.94	-	-	-	-	-
18-Sep-26	31.08	-	-	-	-	-
18-Dec-26	30.47	-	-	-	-	-
19-Mar-27	30.61	-	-	-	-	-
18-Jun-27	30.76	-	-	-	-	-
17-Sep-27	30.91	-	-	-	-	-
17-Dec-27	30.31	-	-	-	-	-
17-Mar-28	30.47	-	-	-	-	-
16-Jun-28	30.64	-	-	-	-	-
15-Dec-28	30.23	-	-	-	-	-
15-Jun-29	30.58	-	-	-	-	-
21-Dec-29	30.21	-	-	-	-	-
21-Jun-30	30.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	30.59	-	-	-	-	-
19-Dec-25	30.64	-	-	-	-	-
16-Jan-26	30.68	-	-	-	-	-
20-Mar-26	30.79	-	-	-	-	-
19-Jun-26	30.94	-	-	-	-	-
18-Sep-26	31.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.58	-	-	-	-	-

	Previous Close	3.72		14/11/25
	TELEFONICA Close	3.73		14/11/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	3.73	-	-	-	-	-
21-Nov-25	3.73	-	-	-	-	-
28-Nov-25	3.73	-	-	-	-	-
05-Dec-25	3.74	-	-	-	-	-
19-Dec-25	3.59	-	-	-	-	30,391
16-Jan-26	3.59	-	-	-	-	-
20-Mar-26	3.61	-	-	-	-	-
19-Jun-26	3.47	-	-	-	-	-
18-Sep-26	3.49	-	-	-	-	-
18-Dec-26	3.51	-	-	-	-	-
19-Mar-27	3.52	-	-	-	-	-
18-Jun-27	3.39	-	-	-	-	-
17-Sep-27	3.41	-	-	-	-	-
17-Dec-27	3.42	-	-	-	-	-
17-Mar-28	3.44	-	-	-	-	-
16-Jun-28	3.31	-	-	-	-	-
15-Dec-28	3.35	-	-	-	-	-
15-Jun-29	3.24	-	-	-	-	-
21-Dec-29	3.28	-	-	-	-	-
21-Jun-30	3.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.73	-	-	-	-	-
19-Dec-25	3.59	-	-	-	-	-
16-Jan-26	3.59	-	-	-	-	-
20-Mar-26	3.61	-	-	-	-	-
19-Jun-26	3.47	-	-	-	-	-
18-Sep-26	3.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.73	-	-	-	-	-

	Previous Close	2.52		14/11/25
	UNICAJA Close	2.45		14/11/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.45	-	-	-	-	-
19-Dec-25	2.45	-	-	-	-	-
16-Jan-26	2.45	-	-	-	-	-
20-Mar-26	2.46	-	-	-	-	-
19-Jun-26	2.40	-	-	-	-	-
18-Sep-26	2.41	-	-	-	-	-
18-Dec-26	2.35	-	-	-	-	-
19-Mar-27	2.36	-	-	-	-	-
18-Jun-27	2.29	-	-	-	-	-
17-Sep-27	2.31	-	-	-	-	-
17-Dec-27	2.25	-	-	-	-	-
17-Mar-28	2.26	-	-	-	-	-
16-Jun-28	2.20	-	-	-	-	-
15-Dec-28	2.16	-	-	-	-	-
15-Jun-29	2.10	-	-	-	-	-
21-Dec-29	2.06	-	-	-	-	-
21-Jun-30	2.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.45	-	-	-	-	-
19-Dec-25	2.45	-	-	-	-	-
16-Jan-26	2.45	-	-	-	-	-
20-Mar-26	2.46	-	-	-	-	-
19-Jun-26	2.40	-	-	-	-	-
18-Sep-26	2.41	-	-	-	-	-

	Previous Close	83.10		14/11/25
	VIDRALA Close	81.60		14/11/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	81.63	-	-	-	-	-
19-Dec-25	81.76	-	-	-	-	-
16-Jan-26	81.88	-	-	-	-	-
20-Mar-26	81.01	-	-	-	-	-
19-Jun-26	81.40	-	-	-	-	-
18-Sep-26	81.35	-	-	-	-	-
18-Dec-26	81.70	-	-	-	-	-
19-Mar-27	80.89	-	-	-	-	-
18-Jun-27	81.28	-	-	-	-	-
17-Sep-27	81.22	-	-	-	-	-
17-Dec-27	81.63	-	-	-	-	-
17-Mar-28	80.80	-	-	-	-	-
16-Jun-28	81.23	-	-	-	-	-
15-Dec-28	81.65	-	-	-	-	-
15-Jun-29	81.26	-	-	-	-	-
21-Dec-29	81.77	-	-	-	-	-
21-Jun-30	81.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	81.63	-	-	-	-	-
19-Dec-25	81.76	-	-	-	-	-
16-Jan-26	81.88	-	-	-	-	-
20-Mar-26	81.01	-	-	-	-	-
19-Jun-26	81.40	-	-	-	-	-
18-Sep-26	81.35	-	-	-	-	-

	Previous Close	53.80		14/11/25
	VISCOFAN Close	52.90		14/11/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	51.52	-	-	-	-	-
19-Dec-25	51.60	-	-	-	-	-
16-Jan-26	51.68	-	-	-	-	-
20-Mar-26	51.85	-	-	-	-	-
19-Jun-26	51.38	-	-	-	-	-
18-Sep-26	51.62	-	-	-	-	-
18-Dec-26	50.45	-	-	-	-	-
19-Mar-27	50.68	-	-	-	-	-
18-Jun-27	50.18	-	-	-	-	-
17-Sep-27	50.42	-	-	-	-	-
17-Dec-27	49.28	-	-	-	-	-
17-Mar-28	49.54	-	-	-	-	-
16-Jun-28	49.03	-	-	-	-	-
15-Dec-28	48.18	-	-	-	-	-
15-Jun-29	47.96	-	-	-	-	-
21-Dec-29	47.17	-	-	-	-	-
21-Jun-30	46.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	51.52	-	-	-	-	-
19-Dec-25	51.60	-	-	-	-	-
16-Jan-26	51.68	-	-	-	-	-
20-Mar-26	51.85	-	-	-	-	-
19-Jun-26	51.38	-	-	-	-	-
18-Sep-26	51.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.90	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.730		14/11/25
	BBVA DIV Close	0.730		14/11/25

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	-		14/11/25
	BBVA DIV25 Close	-		14/11/25

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		14/11/25
	CAIXABANK DIV Close	0.454		14/11/25

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	-		14/11/25
	CAIXABANK DIV25 Close	-		14/11/25

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		14/11/25
	GAS NATURAL DIV Close	1.800		14/11/25

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	-		14/11/25
	GAS NATURAL DIV25 Close	-		14/11/25

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		14/11/25
	IBERDROLA DIV Close	0.640		14/11/25

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	0.6480	-	-	-	-	50
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	-		14/11/25
	IBERDROLA DIV25 Close	-		14/11/25

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	0.6480	-	-	-	-	-
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	1.130		14/11/25
	INDITEX DIV Close	1.130		14/11/25

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	-		14/11/25
	INDITEX DIV25 Close	-		14/11/25

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		14/11/25
	REPSOL DIV Close	0.975		14/11/25

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	-		14/11/25
	REPSOL DIV25 Close	-		14/11/25

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		14/11/25
	SANTANDER DIV Close	0.225		14/11/25

FUTURES SANTANDER DIV

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

	Previous Close	-		14/11/25
	SANTANDER DIV25 Close	-		14/11/25

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		14/11/25
	TELEFONICA DIV Close	0.150		14/11/25

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	-		14/11/25
	TELEFONICA DIV25 Close	-		14/11/25

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	-		14/11/25
	MINI IBEX-35 Close	-		14/11/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 15,400	945.90	-	-	-	31.12	1.00	1	-
Nov-25 w2 15,900	445.90	-	-	-	28.09	1.00	4	-
Nov-25 w2 15,950	395.90	439.00	439.00	439.00	27.79	1.00	1	-
Nov-25 w2 16,000	345.90	-	-	-	27.48	1.00	1	-
Nov-25 w2 16,050	295.90	-	-	-	27.18	1.00	1	-
Nov-25 w2 16,100	245.90	160.00	160.00	160.00	26.88	1.00	4	-
Nov-25 w2 16,125	220.90	160.00	160.00	160.00	26.73	1.00	2	-
Nov-25 w2 16,150	195.90	200.00	200.00	102.00	26.58	1.00	3	-
Nov-25 w2 16,200	145.90	-	-	-	26.27	1.00	2	-
Nov-25 w2 16,250	95.90	-	-	-	25.97	1.00	1	-
Nov-25 w2 16,275	70.90	-	-	-	25.82	1.00	1	-
Nov-25 w2 16,300	45.90	-	-	-	25.67	1.00	1	-
Nov-25 w2 16,350	-	4.00	4.00	4.00	25.38	-	3	-
Nov-25 w2 16,375	-	60.00	60.00	60.00	25.34	-	2	-
Nov-25 w2 16,400	-	-	-	-	25.30	-	3	-
Nov-25 w2 16,450	-	-	-	-	25.22	-	1	-
Nov-25 w2 16,500	-	-	-	-	25.14	-	2	-
Nov-25 w2 16,550	-	-	-	-	25.05	-	1	-
Nov-25 w2 16,650	-	-	-	-	24.89	-	2	-
Nov-25 w2 16,800	-	-	-	-	24.64	-	2	-
Nov-25 12,500	3,852.00	-	-	-	35.44	1.00	-	3
Nov-25 12,600	3,752.00	-	-	-	34.92	1.00	-	1
Nov-25 12,800	3,552.00	-	-	-	33.87	1.00	-	1
Nov-25 12,900	3,452.00	-	-	-	33.34	1.00	-	1
Nov-25 13,000	3,352.00	-	-	-	32.81	1.00	-	2
Nov-25 13,500	2,852.00	-	-	-	30.18	1.00	-	1
Nov-25 13,850	2,502.00	2,554.00	2,554.00	2,554.00	28.34	1.00	1	-
Nov-25 14,100	2,252.00	-	-	-	27.03	1.00	-	1
Nov-25 14,200	2,152.00	-	-	-	26.50	1.00	-	6
Nov-25 14,300	2,052.00	-	-	-	25.98	1.00	-	1
Nov-25 14,400	1,952.00	-	-	-	25.45	1.00	-	2
Nov-25 14,500	1,852.00	-	-	-	24.93	1.00	-	4
Nov-25 14,600	1,752.00	-	-	-	24.40	1.00	-	3
Nov-25 14,700	1,653.00	-	-	-	23.87	1.00	-	2
Nov-25 14,800	1,553.00	-	-	-	23.35	1.00	-	1
Nov-25 14,900	1,453.00	-	-	-	22.82	1.00	-	6
Nov-25 14,950	1,403.00	-	-	-	22.56	1.00	-	5
Nov-25 15,000	1,353.00	-	-	-	22.30	1.00	-	14
Nov-25 15,100	1,253.00	-	-	-	21.77	1.00	-	3
Nov-25 15,200	1,154.00	-	-	-	21.24	0.99	-	2
Nov-25 15,300	1,054.00	-	-	-	20.72	0.99	-	2
Nov-25 15,350	1,005.00	-	-	-	20.46	0.99	-	4
Nov-25 15,400	955.00	-	-	-	20.19	0.98	-	6
Nov-25 15,450	906.00	-	-	-	19.93	0.98	-	4
Nov-25 15,500	857.00	-	-	-	19.67	0.98	-	250
Nov-25 15,550	808.00	-	-	-	19.40	0.97	-	7
Nov-25 15,600	759.00	-	-	-	19.14	0.96	-	313
Nov-25 15,650	711.00	-	-	-	18.88	0.95	-	2
Nov-25 15,700	663.00	-	-	-	18.61	0.94	-	40
Nov-25 15,750	616.00	660.00	660.00	660.00	18.35	0.93	1	100
Nov-25 15,800	569.00	-	-	-	18.09	0.92	-	25
Nov-25 15,850	523.00	-	-	-	17.83	0.90	-	3
Nov-25 15,900	478.00	401.00	401.00	401.00	17.56	0.88	1	32
Nov-25 15,950	433.00	-	-	-	17.30	0.85	-	8
Nov-25 16,000	390.00	307.00	334.00	307.00	17.04	0.82	4	22
Nov-25 16,050	349.00	-	-	-	16.77	0.79	-	7
Nov-25 16,100	308.00	380.00	380.00	380.00	16.51	0.75	1	116
Nov-25 16,150	270.00	-	-	-	16.25	0.71	-	4
Nov-25 16,200	234.00	200.00	207.00	200.00	15.99	0.67	3	17
Nov-25 16,250	200.00	158.00	158.00	158.00	15.72	0.62	3	1
Nov-25 16,300	168.00	168.00	200.00	135.00	15.46	0.56	8	119
Nov-25 16,350	140.00	-	-	-	15.20	0.51	-	8
Nov-25 16,400	116.00	155.00	165.00	155.00	15.13	0.45	4	8
Nov-25 16,450	94.00	77.00	137.00	77.00	15.07	0.39	13	8
Nov-25 16,475	85.00	83.00	83.00	83.00	15.04	0.37	1	1
Nov-25 16,500	76.00	75.00	110.00	58.00	15.01	0.34	10	25
Nov-25 16,550	60.00	-	-	-	14.95	0.29	-	1
Nov-25 16,575	53.00	48.00	48.00	48.00	14.92	0.26	5	5
Nov-25 16,600	47.00	37.00	49.00	37.00	14.89	0.24	3	29
Nov-25 16,650	36.00	-	-	-	14.84	0.20	-	26
Nov-25 16,675	32.00	-	-	-	14.81	0.18	-	1
Nov-25 16,700	27.00	23.00	68.00	23.00	14.78	0.16	8	24
Nov-25 16,800	15.00	24.00	47.00	21.00	14.66	0.10	3	5
Nov-25 16,850	11.00	-	-	-	14.60	0.07	-	1
Nov-25 16,900	7.00	13.00	14.00	13.00	14.54	0.05	2	29
Nov-25 17,000	3.00	-	-	-	14.43	0.03	-	3
Nov-25 17,050	2.00	-	-	-	14.37	0.02	-	2
Nov-25 w4 16,600	122.00	-	-	-	17.48	0.33	-	1
Nov-25 w4 16,900	48.00	20.00	20.00	20.00	17.14	0.17	1	1
Nov-25 w4 17,000	34.00	20.00	20.00	20.00	17.03	0.12	1	1
Nov-25 w4 17,200	15.00	-	-	-	16.80	0.06	-	1
Dec-25 w1 16,800	92.00	-	-	-	16.07	0.25	-	1
Dec-25 6,600	9,735.00	-	-	-	58.99	1.00	-	3
Dec-25 7,300	9,037.00	-	-	-	55.83	1.00	-	39
Dec-25 7,400	8,937.00	-	-	-	55.38	1.00	-	41
Dec-25 7,500	8,837.00	-	-	-	54.93	1.00	-	36
Dec-25 7,600	8,737.00	-	-	-	54.48	1.00	-	31
Dec-25 8,400	7,939.00	-	-	-	50.88	1.00	-	1
Dec-25 8,600	7,739.00	-	-	-	49.98	1.00	-	5,000
Dec-25 9,000	7,340.00	-	-	-	48.18	1.00	-	400
Dec-25 9,400	6,941.00	-	-	-	46.37	1.00	-	1
Dec-25 9,500	6,841.00	-	-	-	45.92	1.00	-	20
Dec-25 9,600	6,741.00	-	-	-	45.47	1.00	-	20
Dec-25 9,800	6,542.00	-	-	-	44.57	1.00	-	1
Dec-25 10,000	6,342.00	-	-	-	43.67	1.00	-	1
Dec-25 10,100	6,242.00	-	-	-	43.22	1.00	-	1
Dec-25 10,200	6,142.00	-	-	-	42.77	1.00	-	2
Dec-25 10,400	5,943.00	-	-	-	41.87	1.00	-	1
Dec-25 10,600	5,743.00	-	-	-	40.97	1.00	-	18,000
Dec-25 10,800	5,544.00	-	-	-	40.07	1.00	-	32
Dec-25 11,000	5,344.00	-	-	-	39.17	1.00	-	10,001
Dec-25 11,100	5,244.00	-	-	-	38.72	1.00	-	1,500
Dec-25 11,200	5,145.00	-	-	-	38.27	1.00	-	1,000
Dec-25 11,300	5,045.00	-	-	-	37.82	1.00	-	6,000
Dec-25 11,400	4,945.00	-	-	-	37.37	1.00	-	15,002
Dec-25 11,500	4,845.00	-	-	-	36.91	1.00	-	1,501
Dec-25 11,600	4,746.00	-	-	-	36.46	1.00	-	11,001
Dec-25 11,700	4,646.00	-	-	-	36.01	1.00	-	5
Dec-25 11,800	4,546.00	-	-	-	35.56	1.00	-	3,001
Dec-25 11,900	4,446.00	-	-	-	35.11	1.00	-	5,022
Dec-25 12,000	4,347.00	-	-	-	34.66	1.00	-	23
Dec-25 12,300	4,048.00	-	-	-	33.31	1.00	-	2
Dec-25 12,400	3,948.00	-	-	-	32.86	1.00	-	14
Dec-25 12,600	3,749.00	-	-	-	31.96	0.99	-	1
Dec-25 12,800	3,550.00	-	-	-	31.06	0.99	-	2
Dec-25 12,900	3,450.00	-	-	-	30.61	0.99	-	9
Dec-25 13,000	3,351.00	-	-	-	30.16	0.99	-	18
Dec-25 13,100	3,252.00	-	-	-	29.71	0.99	-	4
Dec-25 13,200	3,152.00	-	-	-	29.26	0.99	-	2
Dec-25 13,300	3,053.00	-	-	-	28.81	0.99	-	3
Dec-25 13,400	2,954.00	-	-	-	28.36	0.99	-	9
Dec-25 13,500	2,855.00	-	-	-	27.91	0.99	-	9
Dec-25 13,600	2,756.00	-	-	-	27.46	0.98	-	9
Dec-25 13,700	2,657.00	-	-	-	27.00	0.98	-	1
Dec-25 13,800	2,558.00	-	-	-	26.55	0.98	-	1
Dec-25 13,900	2,460.00	-	-	-	26.10	0.98	-	1
Dec-25 14,000	2,361.00	2,350.00	2,350.00	2,350.00	25.65	0.97	2	12
Dec-25 14,100	2,263.00	-	-	-	25.20	0.97	-	8
Dec-25 14,200	2,165.00	-	-	-	24.75	0.97	-	6
Dec-25 14,300	2,068.00	-	-	-	24.30	0.96	-	3
Dec-25 14,400	1,971.00	-	-	-	23.85	0.96	-	6
Dec-25 14,500	1,874.00	1,800.00	1,800.00	1,800.00	23.40	0.95	1	14
Dec-25 14,600	1,777.00	-	-	-	22.95	0.95	-	3
Dec-25 14,700	1,681.00	-	-	-	22.50	0.94	-	52
Dec-25 14,750	1,634.00	-	-	-	22.28	0.93	-	1
Dec-25 14,800	1,586.00	-	-	-	22.05	0.93	-	13
Dec-25 14,900	1,491.00	-	-	-	21.60	0.92	-	206
Dec-25 15,000	1,397.00	-	-	-	21.15	0.91	-	17
Dec-25 15,100	1,304.00	-	-	-	20.70	0.90	-	105
Dec-25 15,200	1,212.00	-	-	-	20.25	0.88	-	3,005
Dec-25 15,300	1,122.00	-	-	-	19.80	0.86	-	149
Dec-25 15,400	1,032.00	-	-	-	19.35	0.85	-	3
Dec-25 15,450	988.00	-	-	-	19.12	0.84	-	1
Dec-25 15,500	945.00	-	-	-	18.90	0.82	-	2,571
Dec-25 15,550	902.00	-	-	-	18.67	0.81	-	2
Dec-25 15,600	859.00	-	-	-	18.45	0.80	-	6
Dec-25 15,650	817.00	-	-	-	18.22	0.79	-	2
Dec-25 15,700	775.00	-	-	-	18.00	0.77	-	148
Dec-25 15,750	734.00	-	-	-	17.77	0.76	-	2
Dec-25 15,800	694.00	-	-	-	17.55	0.74	-	103
Dec-25 15,850	654.00	-	-	-	17.32	0.73	-	15
Dec-25 15,900	616.00	-	-	-	17.10	0.71	-	116
Dec-25 15,950	577.00	-	-	-	16.87	0.69	-	18
Dec-25 16,000	540.00	563.00	563.00	563.00	16.64	0.67	1	264
Dec-25 16,050	504.00	-	-	-	16.42	0.65	-	5
Dec-25 16,100	468.00	-	-	-	16.19	0.63	-	14
Dec-25 16,150	434.00	-	-	-	15.97	0.61	-	3
Dec-25 16,200	401.00	-	-	-	15.74	0.58	-	25
Dec-25 16,250	369.00	-	-	-	15.52	0.56	-	4
Dec-25 16,300	338.00	-	-	-	15.29	0.54	-	3
Dec-25 16,350	308.00	-	-	-	15.07	0.51	-	3
Dec-25 16,400	283.00	-	-	-	15.00	0.48	-	2
Dec-25 16,450	259.00	230.00	230.00	230.00	14.94	0.46	1	2
Dec-25 16,500	236.00	200.00	255.00	200.00	14.88	0.43	7	24
Dec-25 16,550	215.00	190.00	190.00	190.00	14.83	0.41	1	2
Dec-25 16,600	195.00	-	-	-	14.77	0.38	-	14
Dec-25 16,650	176.00	-	-	-	14.71	0.36	-	1
Dec-25 16,700	159.00	130.00	130.00	130.00	14.66	0.33	1	4
Dec-25 16,800	128.00	115.00	115.00	115.00	14.54	0.28	1	7
Dec-25 16,900	101.00	96.00	121.00	96.00	14.43	0.24	3	4
Dec-25 17,000	79.00	60.00	82.00	60.00	14.31	0.20	7	7
Dec-25 17,100	61.00	-	-	-	14.20	0.16	-	1
Dec-25 17,300	34.00	29.00	29.00	29.00	13.97	0.10	1	1
Jan-26 15,500	992.00	-	-	-	18.46	0.75	-	2
Jan-26 15,800	756.00	-	-	-	17.22	0.68	-	4
Jan-26 15,850	718.00	-	-	-	17.02	0.67	-	2
Jan-26 15,900	682.00	-	-	-	16.81	0.65	-	2
Jan-26 15,950	646.00	-	-	-	16.61	0.64	-	1
Jan-26 16,050	576.00	-	-	-	16.20	0.60	-	1
Jan-26 16,100	542.00	-	-	-	15.99	0.59	-	5
Jan-26 16,200	477.00	-	-	-	15.58	0.55	-	2
Jan-26 16,250	445.00	-	-	-	15.37	0.53	-	2
Jan-26 16,300	415.00	412.00	412.00	412.00	15.17	0.51	1	10
Jan-26 16,400	364.00	-	-	-	15.03	0.47	-	3
Jan-26 16,450	340.00	-	-	-	14.97	0.46	-	9
Jan-26 16,500	318.00	-	-	-	14.91	0.44	-	6
Jan-26 16,550	296.00	-	-	-	14.85	0.42	-	2
Jan-26 16,600	275.00	-	-	-	14.79	0.40	-	1
Jan-26 16,650	255.00	-	-	-	14.73	0.38	-	1
Jan-26 16,700	237.00	217.00	217.00	210.00	14.67	0.36	2	2
Jan-26 16,750	219.00	-	-	-	14.61	0.34	-	1
Jan-26 16,800	202.00	-	-	-	14.55	0.32	-	2
Jan-26 16,900	170.00	143.00	143.00	143.00	14.42	0.29	1	3
Jan-26 17,050	130.00	-	-	-	14.24	0.24	-	1
Jan-26 17,100	119.00	-	-	-	14.18	0.22	-	1
Jan-26 17,350	71.00	-	-	-	13.88	0.15	-	2
Jan-26 17,400	64.00	-	-	-	13.82	0.14	-	1
Jan-26 17,500	51.00	48.00	48.00	48.00	13.70	0.11	1	2
Mar-26 9,000	7,307.00	-	-	-	41.31	0.99	-	5
Mar-26 10,100	6,222.00	-	-	-	37.46	0.98	-	1
Mar-26 10,500	5,829.00	-	-	-	36.05	0.98	-	1
Mar-26 10,700	5,633.00	-	-	-	35.35	0.98	-	1
Mar-26 11,200	5,144.00	-	-	-	33.60	0.97	-	4
Mar-26 12,600	3,790.00	-	-	-	28.69	0.94	-	1
Mar-26 12,800	3,599.00	-	-	-	27.99	0.93	-	1
Mar-26 12,900	3,504.00	-	-	-	27.64	0.93	-	1
Mar-26 13,000	3,409.00	-	-	-	27.29	0.93	-	2
Mar-26 13,500	2,939.00	-	-	-	25.53	0.90	-	1
Mar-26 13,600	2,846.00	-	-	-	25.18	0.90	-	2
Mar-26 13,700	2,753.00	-	-	-	24.83	0.89	-	1
Mar-26 14,500	2,030.00	-	-	-	22.03	0.83	-	1
Mar-26 14,700	1,855.00	-	-	-	21.33	0.81	-	21
Mar-26 14,800	1,769.00	-	-	-	20.98	0.80	-	3
Mar-26 15,000	1,599.00	-	-	-	20.27	0.78	-	10
Mar-26 15,100	1,515.00	-	-	-	19.92	0.76	-	20
Mar-26 15,300	1,352.00	-	-	-	19.22	0.73	-	16
Mar-26 15,500	1,193.00	-	-	-	18.52	0.70	-	1
Mar-26 15,600	1,116.00	-	-	-	18.17	0.68	-	20
Mar-26 15,700	1,041.00	-	-	-	17.82	0.66	-	22
Mar-26 15,800	967.00	-	-	-	17.47	0.64	-	1
Mar-26 16,000	824.00	-	-	-	16.77	0.60	-	4
Mar-26 16,100	756.00	-	-	-	16.42	0.58	-	3
Mar-26 16,300	627.00	-	-	-	15.72	0.53	-	2
Mar-26 16,400	570.00	-	-	-	15.49	0.50	-	2
Mar-26 16,500	521.00	-	-	-	15.39	0.47	-	4
Mar-26 16,600	474.00	-	-	-	15.29	0.45	-	2
Mar-26 16,700	430.00	420.00	420.00	420.00	15.18	0.42	1	2
Mar-26 16,800	389.00	-	-	-	15.08	0.39	-	2
Mar-26 16,900	351.00	-	-	-	14.98	0.37	-	2
Mar-26 17,000	315.00	-	-	-	14.88	0.34	-	5
Mar-26 17,200	250.00	236.00	236.00	236.00	14.67	0.29	1	2
Mar-26 17,400	196.00	-	-	-	14.47	0.25	-	2
Mar-26 17,500	172.00	-	-	-	14.37	0.22	-	4
Mar-26 17,600	150.00	-	-	-	14.27	0.20	-	1
Jun-26 11,400	4,842.00	-	-	-	30.79	0.93	-	32
Jun-26 12,100	4,187.00	-	-	-	28.74	0.91	-	5
Jun-26 12,200	4,095.00	-	-	-	28.45	0.91	-	9
Jun-26 13,400	3,008.00	-	-	-	24.94	0.85	-	2
Jun-26 13,500	2,920.00	-	-	-	24.65	0.84	-	1
Jun-26 13,600	2,833.00	-	-	-	24.36	0.84	-	1
Jun-26 13,700	2,746.00	-	-	-	24.07	0.83	-	4
Jun-26 14,500	2,070.00	-	-	-	21.73	0.76	-	2
Jun-26 14,900	1,749.00	-	-	-	20.56	0.72	-	2
Jun-26 15,000	1,671.00	-	-	-	20.27	0.71	-	1
Jun-26 15,200	1,518.00	-	-	-	19.68	0.68	-	1
Jun-26 15,700	1,156.00	-	-	-	18.22	0.61	-	1
Jun-26 15,800	1,087.00	-	-	-	17.93	0.59	-	1
Jun-26 16,000	955.00	-	-	-	17.35	0.56	-	2
Jun-26 16,500	677.00	-	-	-	16.35	0.46	-	1
Jun-26 16,700	585.00	-	-	-	16.08	0.42	-	15
Jun-26 17,000	460.00	-	-	-	15.66	0.36	-	2
Jun-26 17,100	423.00	-	-	-	15.52	0.34	-	2
Jun-26 17,200	388.00	-	-	-	15.39	0.33	-	2
Jun-26 17,300	354.00	-	-	-	15.25	0.31	-	2
Jun-26 17,400	322.00	-	-	-	15.11	0.29	-	2
Jun-26 17,500	293.00	-	-	-	14.97	0.27	-	2
Sep-26 12,200	4,110.00	-	-	-	27.29	0.88	-	32
Sep-26 15,000	1,774.00	-	-	-	19.95	0.68	-	1
Sep-26 16,400	860.00	860.00	860.00	860.00	16.65	0.48	1	-
Sep-26 17,000	593.00	-	-	-	15.93	0.38	-	1
Sep-26 17,300	481.00	-	-	-	15.57	0.34	-	1
Sep-26 17,400	447.00	-	-	-	15.45	0.32	-	3
Sep-26 17,600	383.00	-	-	-	15.21	0.29	-	1
Sep-26 17,800	326.00	303.00	303.00	303.00	14.97	0.26	1	1
Sep-26 18,000	274.00	-	-	-	14.73	0.23	-	1
Dec-26 8,300	7,674.00	-	-	-	35.40	0.96	-	655
Dec-26 8,600	7,391.00	-	-	-	34.69	0.95	-	1,250
Dec-26 10,500	5,622.00	-	-	-	30.20	0.91	-	30
Dec-26 12,200	4,101.00	-	-	-	26.18	0.86	-	32
Dec-26 13,000	3,414.00	-	-	-	24.29	0.81	-	1
Dec-26 14,800	1,981.00	-	-	-	20.03	0.68	-	32
Dec-26 15,800	1,288.00	-	-	-	17.67	0.56	-	2
Dec-26 17,000	676.00	-	-	-	15.85	0.39	-	1
Dec-27 14,000	2,658.00	-	-	-	20.25	0.68	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 15,000	-	-	-	-	33.54	-	1	-
Nov-25 w2 15,050	-	-	-	-	33.24	-	2	-
Nov-25 w2 15,100	-	-	-	-	32.94	-	1	-
Nov-25 w2 15,250	-	-	-	-	32.03	-	3	-
Nov-25 w2 15,300	-	-	-	-	31.72	-	2	-
Nov-25 w2 15,350	-	-	-	-	31.42	-	1	-
Nov-25 w2 15,500	-	-	-	-	30.51	-	1	-
Nov-25 w2 15,550	-	-	-	-	30.21	-	1	-
Nov-25 w2 15,600	-	-	-	-	29.91	-	11	-
Nov-25 w2 15,650	-	-	-	-	29.60	-	3	-
Nov-25 w2 15,700	-	-	-	-	29.30	-	5	-
Nov-25 w2 15,750	-	-	-	-	29.00	-	6	-
Nov-25 w2 15,800	-	-	-	-	28.70	-	9	-
Nov-25 w2 15,850	-	-	-	-	28.39	-	11	-
Nov-25 w2 15,875	-	-	-	-	28.24	-	4	-
Nov-25 w2 15,900	-	8.00	11.00	8.00	28.09	-	10	-
Nov-25 w2 15,950	-	-	-	-	27.79	-	7	-
Nov-25 w2 15,975	-	3.00	13.00	3.00	27.64	-	10	-
Nov-25 w2 16,000	-	15.00	15.00	15.00	27.48	-	507	-
Nov-25 w2 16,025	-	2.00	2.00	2.00	27.33	-	6	-
Nov-25 w2 16,050	-	18.00	18.00	18.00	27.18	-	2	-
Nov-25 w2 16,075	-	20.00	20.00	20.00	27.03	-	2	-
Nov-25 w2 16,100	-	22.00	22.00	13.00	26.88	-	20	-
Nov-25 w2 16,150	-	22.00	22.00	15.00	26.58	-	8	-
Nov-25 w2 16,175	-	-	-	-	26.43	-	1	-
Nov-25 w2 16,200	-	-	-	-	26.27	-	2	-
Nov-25 w2 16,250	-	35.00	35.00	35.00	25.97	-	1	-
Nov-25 w2 16,300	-	12.00	12.00	12.00	25.67	-	6	-
Nov-25 w2 16,350	4.10	50.00	50.00	50.00	25.38	-1.00	4	-
Nov-25 w2 16,450	104.10	-	-	-	25.22	-1.00	1	-
Nov-25 w2 16,500	154.10	150.00	150.00	150.00	25.14	-1.00	1	-
Nov-25 12,900	-	-	-	-	33.34	-	-	2
Nov-25 13,000	-	-	-	-	32.81	-	-	281
Nov-25 13,300	-	-	-	-	31.24	-	-	10
Nov-25 13,400	-	-	-	-	30.71	-	-	6
Nov-25 13,500	-	-	-	-	30.18	-	-	15
Nov-25 13,600	-	-	-	-	29.66	-	-	1
Nov-25 13,800	-	-	-	-	28.61	-	-	1
Nov-25 13,850	-	-	-	-	28.34	-	-	1
Nov-25 13,950	-	-	-	-	27.82	-	-	2
Nov-25 14,000	-	-	-	-	27.55	-	-	5
Nov-25 14,100	-	-	-	-	27.03	-	-	8
Nov-25 14,150	-	-	-	-	26.77	-	-	5
Nov-25 14,200	-	-	-	-	26.50	-	-	6
Nov-25 14,250	-	-	-	-	26.24	-	-	3
Nov-25 14,300	-	-	-	-	25.98	-	-	5
Nov-25 14,400	-	-	-	-	25.45	-	-	2
Nov-25 14,500	-	-	-	-	24.93	-	-	12
Nov-25 14,550	-	-	-	-	24.66	-	-	3
Nov-25 14,600	-	-	-	-	24.40	-	-	3
Nov-25 14,700	-	-	-	-	23.87	-	-	7
Nov-25 14,750	-	-	-	-	23.61	-	-	106
Nov-25 14,800	-	-	-	-	23.35	-	-	10
Nov-25 14,850	-	-	-	-	23.08	-	-	6
Nov-25 14,900	-	-	-	-	22.82	-	-	44
Nov-25 14,950	-	-	-	-	22.56	-	-	5
Nov-25 15,000	-	-	-	-	22.30	-	-	29
Nov-25 15,050	1.00	-	-	-	22.03	-	-	5
Nov-25 15,100	1.00	-	-	-	21.77	-	-	21
Nov-25 15,150	1.00	-	-	-	21.51	-0.01	-	2
Nov-25 15,200	1.00	11.00	11.00	11.00	21.24	-0.01	1	5
Nov-25 15,250	1.00	17.00	17.00	17.00	20.98	-0.01	1	4
Nov-25 15,300	2.00	-	-	-	20.72	-0.01	-	57
Nov-25 15,350	2.00	-	-	-	20.46	-0.01	-	3
Nov-25 15,400	3.00	-	-	-	20.19	-0.02	-	16
Nov-25 15,450	3.00	23.00	28.00	22.00	19.93	-0.02	4	10
Nov-25 15,500	4.00	26.00	27.00	17.00	19.67	-0.02	22	285
Nov-25 15,550	5.00	-	-	-	19.40	-0.03	-	12
Nov-25 15,600	7.00	-	-	-	19.14	-0.04	-	107
Nov-25 15,625	7.00	34.00	34.00	33.00	19.01	-0.04	2	2
Nov-25 15,650	8.00	43.00	43.00	43.00	18.88	-0.05	2	5
Nov-25 15,700	10.00	42.00	42.00	42.00	18.61	-0.06	5	45
Nov-25 15,750	13.00	26.00	45.00	26.00	18.35	-0.07	3	8
Nov-25 15,800	16.00	30.00	51.00	30.00	18.09	-0.08	3	294
Nov-25 15,850	20.00	31.00	31.00	31.00	17.83	-0.10	2	4
Nov-25 15,900	25.00	41.00	73.00	40.00	17.56	-0.12	5	23
Nov-25 15,925	27.00	80.00	80.00	43.00	17.43	-0.13	5	4
Nov-25 15,950	30.00	-	-	-	17.30	-0.15	-	12
Nov-25 15,975	34.00	-	-	-	17.17	-0.16	-	2
Nov-25 16,000	37.00	50.00	90.00	40.00	17.04	-0.18	11	142
Nov-25 16,050	46.00	65.00	96.00	65.00	16.77	-0.21	3	26
Nov-25 16,100	55.00	75.00	118.00	68.00	16.51	-0.25	37	34
Nov-25 16,125	61.00	80.00	80.00	80.00	16.38	-0.27	1	1
Nov-25 16,150	67.00	81.00	138.00	81.00	16.25	-0.29	6	11
Nov-25 16,175	74.00	101.00	101.00	85.00	16.12	-0.31	3	4
Nov-25 16,200	81.00	151.00	151.00	90.00	15.99	-0.33	14	7
Nov-25 16,250	97.00	165.00	165.00	101.00	15.72	-0.38	16	17
Nov-25 16,300	115.00	204.00	204.00	127.00	15.46	-0.44	6	10
Nov-25 16,350	137.00	192.00	192.00	153.00	15.20	-0.49	26	26
Nov-25 16,375	149.00	218.00	218.00	218.00	15.15	-0.52	10	10
Nov-25 16,400	162.00	175.00	250.00	175.00	15.13	-0.55	7	10
Nov-25 16,450	191.00	181.00	181.00	181.00	15.07	-0.61	1	3
Nov-25 16,500	223.00	310.00	310.00	222.00	15.01	-0.66	7	25
Nov-25 16,525	240.00	260.00	260.00	260.00	14.98	-0.69	2	2
Nov-25 16,550	257.00	263.00	263.00	250.00	14.95	-0.71	2	8
Nov-25 16,600	294.00	308.00	370.00	308.00	14.89	-0.76	9	14
Nov-25 16,650	333.00	-	-	-	14.84	-0.80	-	25
Nov-25 16,675	353.00	-	-	-	14.81	-0.82	-	4
Nov-25 16,700	374.00	430.00	430.00	375.00	14.78	-0.84	4	2
Nov-25 16,750	417.00	425.00	425.00	400.00	14.72	-0.88	20	-
Nov-25 16,800	462.00	475.00	475.00	450.00	14.66	-0.90	7	4
Nov-25 16,825	484.00	620.00	620.00	620.00	14.63	-0.92	1	-
Nov-25 16,900	554.00	560.00	560.00	550.00	14.54	-0.95	5	5
Nov-25 17,000	650.00	645.00	650.00	635.00	14.43	-0.97	25	1
Nov-25 w4 14,300	2.00	-	-	-	28.15	-0.01	-	1
Nov-25 w4 14,800	7.00	-	-	-	25.61	-0.02	-	1
Nov-25 w4 15,250	21.00	-	-	-	23.33	-0.06	-	1
Nov-25 w4 15,550	42.00	-	-	-	21.80	-0.12	-	5
Nov-25 w4 15,600	47.00	-	-	-	21.55	-0.13	-	2
Nov-25 w4 15,650	52.00	-	-	-	21.29	-0.15	-	1
Nov-25 w4 15,700	58.00	-	-	-	21.04	-0.16	-	2
Nov-25 w4 15,750	65.00	-	-	-	20.79	-0.18	-	2
Nov-25 w4 15,800	73.00	93.00	93.00	93.00	20.53	-0.19	1	1
Nov-25 w4 15,850	81.00	80.00	80.00	80.00	20.28	-0.21	1	2
Nov-25 w4 15,900	91.00	-	-	-	20.02	-0.24	-	2
Nov-25 w4 15,950	101.00	101.00	101.00	101.00	19.77	-0.26	1	1
Nov-25 w4 16,000	113.00	106.00	106.00	101.00	19.52	-0.28	2	2
Nov-25 w4 16,150	154.00	-	-	-	18.76	-0.36	-	2
Nov-25 w4 16,250	189.00	-	-	-	18.25	-0.43	-	1
Nov-25 w4 16,300	209.00	-	-	-	17.99	-0.46	-	300
Nov-25 w4 16,350	230.00	-	-	-	17.76	-0.50	-	1
Nov-25 w4 16,400	256.00	-	-	-	17.70	-0.53	-	3
Nov-25 w4 16,500	312.00	-	-	-	17.59	-0.60	-	1
Dec-25 w1 15,450	54.00	66.00	66.00	66.00	21.08	-0.13	1	1
Dec-25 w1 15,700	84.00	106.00	106.00	106.00	19.83	-0.19	1	1
Dec-25 w1 15,750	92.00	125.00	125.00	106.00	19.58	-0.21	2	2
Dec-25 w1 15,800	101.00	130.00	130.00	97.00	19.33	-0.22	2	2
Dec-25 w1 15,950	131.00	-	-	-	18.58	-0.28	-	1
Dec-25 w1 16,000	143.00	-	-	-	18.33	-0.30	-	4
Dec-25 w1 16,100	170.00	-	-	-	17.82	-0.35	-	2
Dec-25 w1 16,250	220.00	-	-	-	17.07	-0.43	-	1
Dec-25 4,900	-	-	-	-	67.95	-	-	1
Dec-25 6,500	-	-	-	-	60.75	-	-	1
Dec-25 6,600	-	-	-	-	60.30	-	-	2
Dec-25 6,900	-	-	-	-	58.95	-	-	2
Dec-25 7,000	-	-	-	-	58.50	-	-	711
Dec-25 7,400	-	-	-	-	56.69	-	-	2
Dec-25 7,600	-	-	-	-	55.79	-	-	2
Dec-25 7,900	-	-	-	-	54.44	-	-	4
Dec-25 8,000	-	-	-	-	53.99	-	-	11
Dec-25 8,100	-	-	-	-	53.54	-	-	1
Dec-25 8,300	-	-	-	-	52.64	-	-	5
Dec-25 8,600	-	-	-	-	51.29	-	-	5,002
Dec-25 8,700	-	-	-	-	50.84	-	-	1
Dec-25 8,900	-	-	-	-	49.94	-	-	2
Dec-25 9,000	-	-	-	-	49.49	-	-	503
Dec-25 9,100	-	-	-	-	49.04	-	-	1
Dec-25 9,400	-	-	-	-	47.68	-	-	1
Dec-25 9,500	-	-	-	-	47.23	-	-	10
Dec-25 9,600	-	-	-	-	46.78	-	-	2
Dec-25 9,900	-	-	-	-	45.43	-	-	1
Dec-25 10,000	-	-	-	-	44.98	-	-	6
Dec-25 10,100	-	-	-	-	44.53	-	-	1
Dec-25 10,200	-	-	-	-	44.08	-	-	2
Dec-25 10,500	-	-	-	-	42.73	-	-	12
Dec-25 10,600	-	-	-	-	42.28	-	-	18,000
Dec-25 10,800	-	-	-	-	41.38	-	-	32
Dec-25 10,900	-	-	-	-	40.93	-	-	1
Dec-25 11,000	-	-	-	-	40.48	-	-	10,010
Dec-25 11,100	-	-	-	-	40.03	-	-	1,500
Dec-25 11,200	-	-	-	-	39.58	-	-	1,000
Dec-25 11,300	1.00	-	-	-	39.13	-	-	6,001
Dec-25 11,400	1.00	-	-	-	38.68	-	-	15,002
Dec-25 11,500	1.00	-	-	-	38.22	-	-	1,511
Dec-25 11,600	1.00	-	-	-	37.77	-	-	11,002
Dec-25 11,700	1.00	-	-	-	37.32	-	-	10
Dec-25 11,800	1.00	-	-	-	36.87	-	-	3,007
Dec-25 11,900	1.00	-	-	-	36.42	-	-	5,015
Dec-25 12,000	1.00	-	-	-	35.97	-	-	49
Dec-25 12,100	2.00	-	-	-	35.52	-	-	160
Dec-25 12,200	2.00	-	-	-	35.07	-	-	357
Dec-25 12,300	2.00	-	-	-	34.62	-	-	2
Dec-25 12,400	2.00	-	-	-	34.17	-	-	164
Dec-25 12,500	3.00	-	-	-	33.72	-	-	21
Dec-25 12,600	3.00	-	-	-	33.27	-0.01	-	3
Dec-25 12,700	3.00	-	-	-	32.82	-0.01	-	111
Dec-25 12,800	4.00	-	-	-	32.37	-0.01	-	8
Dec-25 12,900	4.00	-	-	-	31.92	-0.01	-	7
Dec-25 13,000	5.00	8.00	8.00	7.00	31.47	-0.01	70	5,111
Dec-25 13,100	5.00	-	-	-	31.02	-0.01	-	5
Dec-25 13,200	6.00	-	-	-	30.57	-0.01	-	12
Dec-25 13,300	7.00	-	-	-	30.12	-0.01	-	4
Dec-25 13,400	8.00	-	-	-	29.67	-0.01	-	21
Dec-25 13,500	9.00	-	-	-	29.22	-0.02	-	27
Dec-25 13,600	10.00	-	-	-	28.77	-0.02	-	297
Dec-25 13,700	11.00	-	-	-	28.31	-0.02	-	416
Dec-25 13,800	12.00	-	-	-	27.86	-0.02	-	6
Dec-25 13,900	14.00	-	-	-	27.41	-0.03	-	223
Dec-25 14,000	16.00	-	-	-	26.96	-0.03	-	52
Dec-25 14,050	17.00	-	-	-	26.74	-0.03	-	23
Dec-25 14,100	18.00	-	-	-	26.51	-0.03	-	5
Dec-25 14,150	19.00	-	-	-	26.29	-0.04	-	25
Dec-25 14,200	21.00	-	-	-	26.06	-0.04	-	6
Dec-25 14,250	22.00	-	-	-	25.84	-0.04	-	6
Dec-25 14,300	23.00	40.00	40.00	38.00	25.61	-0.04	5	7
Dec-25 14,400	26.00	-	-	-	25.16	-0.05	-	12
Dec-25 14,450	28.00	-	-	-	24.94	-0.05	-	3
Dec-25 14,500	30.00	46.00	46.00	46.00	24.71	-0.05	2	16
Dec-25 14,600	34.00	50.00	50.00	50.00	24.26	-0.06	25	127
Dec-25 14,650	36.00	-	-	-	24.04	-0.07	-	3
Dec-25 14,700	39.00	-	-	-	23.81	-0.07	-	12
Dec-25 14,800	44.00	-	-	-	23.36	-0.08	-	8
Dec-25 14,850	47.00	-	-	-	23.13	-0.08	-	6
Dec-25 14,900	50.00	70.00	70.00	70.00	22.91	-0.09	1	6
Dec-25 15,000	57.00	80.00	80.00	80.00	22.46	-0.10	1	299
Dec-25 15,100	65.00	80.00	80.00	80.00	22.01	-0.12	1	1
Dec-25 15,150	70.00	60.00	60.00	60.00	21.78	-0.12	1	1
Dec-25 15,200	74.00	80.00	80.00	80.00	21.56	-0.13	2	3,009
Dec-25 15,300	85.00	-	-	-	21.11	-0.15	-	6
Dec-25 15,400	96.00	95.00	95.00	95.00	20.66	-0.17	4	280
Dec-25 15,450	103.00	-	-	-	20.43	-0.18	-	6
Dec-25 15,500	110.00	-	-	-	20.21	-0.19	-	130
Dec-25 15,600	125.00	138.00	138.00	113.00	19.76	-0.21	9	12
Dec-25 15,650	134.00	-	-	-	19.53	-0.23	-	2
Dec-25 15,700	143.00	-	-	-	19.31	-0.24	-	9
Dec-25 15,750	152.00	-	-	-	19.08	-0.25	-	3
Dec-25 15,800	163.00	-	-	-	18.86	-0.27	-	19
Dec-25 15,850	174.00	-	-	-	18.63	-0.28	-	10
Dec-25 15,900	185.00	168.00	168.00	168.00	18.41	-0.30	1	3
Dec-25 15,950	198.00	-	-	-	18.18	-0.32	-	1
Dec-25 16,000	211.00	230.00	230.00	200.00	17.95	-0.34	2	35
Dec-25 16,050	225.00	-	-	-	17.73	-0.36	-	4
Dec-25 16,100	240.00	225.00	225.00	225.00	17.50	-0.38	1	8
Dec-25 16,200	273.00	266.00	266.00	266.00	17.05	-0.42	1	4
Dec-25 16,250	291.00	332.00	332.00	332.00	16.83	-0.44	27	28
Dec-25 16,300	310.00	-	-	-	16.60	-0.46	-	19
Dec-25 16,350	331.00	300.00	320.00	300.00	16.38	-0.49	40	-
Dec-25 16,500	408.00	390.00	390.00	390.00	16.19	-0.56	1	10
Dec-25 16,600	466.00	530.00	530.00	530.00	16.08	-0.61	1	3
Dec-25 16,800	596.00	-	-	-	15.85	-0.70	-	1
Dec-25 16,900	668.00	-	-	-	15.74	-0.74	-	2
Dec-25 17,000	743.00	770.00	825.00	770.00	15.62	-0.78	2	2
Jan-26 13,300	25.00	20.00	20.00	20.00	27.37	-0.03	5	5
Jan-26 14,000	46.00	-	-	-	24.50	-0.06	-	1
Jan-26 14,100	51.00	-	-	-	24.09	-0.07	-	1
Jan-26 14,400	66.00	-	-	-	22.86	-0.09	-	2
Jan-26 14,800	96.00	-	-	-	21.21	-0.13	-	1
Jan-26 15,000	115.00	134.00	134.00	134.00	20.39	-0.15	2	3
Jan-26 15,050	121.00	-	-	-	20.18	-0.16	-	2
Jan-26 15,200	139.00	-	-	-	19.57	-0.18	-	3
Jan-26 15,250	146.00	-	-	-	19.36	-0.19	-	5
Jan-26 15,300	153.00	-	-	-	19.16	-0.20	-	10
Jan-26 15,400	168.00	193.00	193.00	193.00	18.75	-0.22	4	7
Jan-26 15,500	185.00	-	-	-	18.34	-0.24	-	4
Jan-26 15,550	194.00	-	-	-	18.13	-0.25	-	2
Jan-26 15,600	204.00	-	-	-	17.92	-0.26	-	5
Jan-26 15,800	248.00	-	-	-	17.10	-0.32	-	6
Jan-26 15,900	273.00	-	-	-	16.69	-0.34	-	2
Jan-26 16,000	301.00	-	-	-	16.28	-0.38	-	1
Jan-26 16,100	332.00	332.00	332.00	332.00	15.87	-0.41	1	100
Jan-26 16,200	367.00	-	-	-	15.46	-0.45	-	3
Jan-26 16,250	385.00	-	-	-	15.25	-0.46	-	1
Jan-26 16,300	405.00	-	-	-	15.05	-0.48	-	1
Jan-26 16,500	507.00	-	-	-	14.79	-0.56	-	1
Mar-26 8,000	2.00	-	-	-	43.68	-	-	4
Mar-26 9,900	10.00	-	-	-	37.02	-0.01	-	1
Mar-26 10,000	11.00	-	-	-	36.67	-0.01	-	6
Mar-26 10,200	13.00	-	-	-	35.97	-0.01	-	1
Mar-26 10,700	17.00	-	-	-	34.21	-0.01	-	2
Mar-26 11,200	24.00	-	-	-	32.46	-0.02	-	10
Mar-26 11,500	28.00	31.00	31.00	31.00	31.41	-0.02	1	5
Mar-26 11,600	30.00	-	-	-	31.06	-0.02	-	1
Mar-26 11,800	34.00	-	-	-	30.36	-0.03	-	2
Mar-26 12,000	38.00	-	-	-	29.65	-0.03	-	1
Mar-26 12,300	45.00	-	-	-	28.60	-0.04	-	1
Mar-26 12,500	51.00	-	-	-	27.90	-0.04	-	1
Mar-26 12,800	61.00	-	-	-	26.85	-0.05	-	1
Mar-26 12,900	64.00	-	-	-	26.50	-0.06	-	20
Mar-26 13,000	68.00	-	-	-	26.15	-0.06	-	4
Mar-26 13,200	77.00	-	-	-	25.45	-0.07	-	1
Mar-26 13,300	81.00	-	-	-	25.10	-0.07	-	1
Mar-26 13,400	86.00	-	-	-	24.74	-0.08	-	2
Mar-26 13,500	91.00	-	-	-	24.39	-0.08	-	3
Mar-26 13,700	103.00	-	-	-	23.69	-0.09	-	3
Mar-26 14,000	123.00	110.00	110.00	110.00	22.64	-0.11	1	4
Mar-26 14,100	130.00	-	-	-	22.29	-0.12	-	1
Mar-26 14,200	138.00	-	-	-	21.94	-0.12	-	3
Mar-26 14,300	147.00	-	-	-	21.59	-0.13	-	1
Mar-26 14,400	156.00	-	-	-	21.24	-0.14	-	3
Mar-26 14,500	166.00	-	-	-	20.89	-0.15	-	1
Mar-26 14,700	188.00	210.00	210.00	210.00	20.19	-0.17	1	11
Mar-26 14,800	200.00	-	-	-	19.84	-0.18	-	3
Mar-26 14,900	212.00	204.00	204.00	204.00	19.48	-0.19	1	5
Mar-26 15,000	226.00	-	-	-	19.13	-0.21	-	107
Mar-26 15,100	241.00	-	-	-	18.78	-0.22	-	3
Mar-26 15,200	257.00	-	-	-	18.43	-0.23	-	6
Mar-26 15,300	274.00	-	-	-	18.08	-0.25	-	107
Mar-26 15,400	292.00	-	-	-	17.73	-0.26	-	105
Mar-26 15,500	312.00	-	-	-	17.38	-0.28	-	104
Mar-26 15,600	333.00	-	-	-	17.03	-0.30	-	3
Mar-26 15,700	356.00	-	-	-	16.68	-0.32	-	1
Mar-26 15,800	380.00	-	-	-	16.33	-0.34	-	3
Mar-26 15,900	406.00	-	-	-	15.98	-0.36	-	2
Mar-26 16,000	435.00	-	-	-	15.63	-0.39	-	8
Mar-26 16,100	465.00	502.00	502.00	502.00	15.28	-0.41	1	2
Mar-26 16,500	626.00	-	-	-	14.25	-0.52	-	1
Mar-26 16,600	679.00	-	-	-	14.15	-0.55	-	15
Mar-26 17,000	920.00	-	-	-	13.74	-0.67	-	1
Jun-26 8,000	10.00	-	-	-	38.28	-0.01	-	300
Jun-26 9,500	25.00	-	-	-	33.90	-0.02	-	350
Jun-26 10,200	37.00	-	-	-	31.86	-0.02	-	1
Jun-26 10,900	54.00	-	-	-	29.81	-0.03	-	1
Jun-26 11,300	66.00	-	-	-	28.64	-0.04	-	32
Jun-26 11,400	69.00	-	-	-	28.35	-0.04	-	32
Jun-26 11,500	73.00	-	-	-	28.06	-0.05	-	32
Jun-26 11,600	76.00	-	-	-	27.76	-0.05	-	32
Jun-26 12,000	93.00	-	-	-	26.60	-0.06	-	2
Jun-26 12,100	97.00	-	-	-	26.30	-0.06	-	1
Jun-26 12,200	102.00	-	-	-	26.01	-0.07	-	1
Jun-26 12,300	107.00	-	-	-	25.72	-0.07	-	2
Jun-26 12,500	117.00	-	-	-	25.13	-0.08	-	1
Jun-26 12,600	123.00	-	-	-	24.84	-0.08	-	1
Jun-26 12,700	129.00	-	-	-	24.55	-0.08	-	1
Jun-26 13,000	149.00	-	-	-	23.67	-0.10	-	7
Jun-26 13,200	163.00	-	-	-	23.09	-0.11	-	1
Jun-26 13,500	188.00	-	-	-	22.21	-0.13	-	4
Jun-26 13,800	217.00	-	-	-	21.33	-0.15	-	1
Jun-26 14,000	238.00	-	-	-	20.75	-0.16	-	1
Jun-26 14,400	289.00	-	-	-	19.58	-0.20	-	2
Jun-26 14,700	333.00	-	-	-	18.70	-0.23	-	1
Jun-26 15,000	387.00	-	-	-	17.83	-0.26	-	103
Jun-26 15,100	406.00	-	-	-	17.54	-0.28	-	2
Jun-26 15,200	427.00	-	-	-	17.24	-0.29	-	3
Jun-26 15,300	448.00	-	-	-	16.95	-0.31	-	2
Jun-26 15,400	472.00	-	-	-	16.66	-0.32	-	2
Jun-26 15,500	496.00	-	-	-	16.37	-0.34	-	2
Jun-26 15,600	522.00	-	-	-	16.07	-0.35	-	2
Jun-26 15,700	549.00	-	-	-	15.78	-0.37	-	2
Jun-26 15,800	578.00	-	-	-	15.49	-0.39	-	2
Jun-26 15,900	609.00	-	-	-	15.20	-0.41	-	3
Jun-26 16,100	675.00	-	-	-	14.61	-0.45	-	1
Jun-26 16,200	712.00	-	-	-	14.33	-0.47	-	2
Jun-26 16,400	806.00	-	-	-	14.05	-0.52	-	1
Jun-26 17,400	1,411.00	-	-	-	12.67	-0.74	-	2
Sep-26 13,000	237.00	-	-	-	22.79	-0.13	-	1
Sep-26 13,100	247.00	-	-	-	22.52	-0.13	-	1
Sep-26 13,300	267.00	-	-	-	22.00	-0.14	-	1
Sep-26 13,500	289.00	280.00	280.00	280.00	21.47	-0.16	1	-
Sep-26 14,000	353.00	345.00	345.00	345.00	20.16	-0.19	1	2
Sep-26 14,100	367.00	-	-	-	19.90	-0.20	-	1
Sep-26 14,900	507.00	-	-	-	17.80	-0.28	-	1
Sep-26 15,000	528.00	-	-	-	17.54	-0.29	-	2
Sep-26 15,400	623.00	610.00	610.00	610.00	16.49	-0.34	1	4
Sep-26 15,500	650.00	-	-	-	16.23	-0.36	-	4
Sep-26 15,600	678.00	-	-	-	15.97	-0.37	-	2
Sep-26 15,700	706.00	-	-	-	15.70	-0.39	-	2
Sep-26 15,800	737.00	-	-	-	15.44	-0.41	-	2
Sep-26 15,900	769.00	-	-	-	15.18	-0.42	-	3
Sep-26 16,000	803.00	815.00	815.00	815.00	14.92	-0.44	3	1
Sep-26 16,200	879.00	-	-	-	14.48	-0.48	-	2
Sep-26 16,400	974.00	-	-	-	14.24	-0.51	-	2
Sep-26 17,400	1,562.00	-	-	-	13.04	-0.70	-	3
Sep-26 19,400	3,228.00	-	-	-	10.65	-0.95	-	15
Dec-26 8,600	46.00	-	-	-	32.05	-0.02	-	1,250
Dec-26 10,900	132.00	-	-	-	26.61	-0.06	-	1
Dec-26 11,300	156.00	-	-	-	25.67	-0.07	-	1
Dec-26 12,500	248.00	-	-	-	22.83	-0.12	-	1
Dec-26 12,900	288.00	-	-	-	21.88	-0.14	-	1
Dec-26 14,000	433.00	-	-	-	19.28	-0.21	-	1
Dec-26 15,000	627.00	-	-	-	16.92	-0.31	-	1
Dec-26 15,600	786.00	-	-	-	15.50	-0.39	-	32
Mar-27 13,800	457.00	-	-	-	18.93	-0.20	-	32
Sep-27 12,100	289.00	-	-	-	19.67	-0.12	-	32
Sep-27 12,200	301.00	-	-	-	19.52	-0.13	-	32
Sep-27 12,300	314.00	-	-	-	19.37	-0.13	-	32
Sep-27 12,400	327.00	-	-	-	19.22	-0.14	-	32
Sep-27 14,200	650.00	-	-	-	16.53	-0.26	-	32
Dec-27 12,700	416.00	-	-	-	18.33	-0.16	-	1
Dec-27 14,700	863.00	-	-	-	15.67	-0.32	-	1
Dec-27 15,600	1,170.00	-	-	-	14.48	-0.42	-	10

STOCK OPTIONS

	Previous Close	198.10		14/11/25
	ACCIONA Close	183.00		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 175.00	8.56	4.51	4.51	4.51	29.24	0.87	1	1
Nov-25 185.00	1.93	-	-	-	27.35	0.40	-	5
Nov-25 190.00	0.62	-	-	-	27.16	0.17	-	5
Nov-25 200.00	0.02	-	-	-	26.78	0.01	-	5
Nov-25 210.00	-	-	-	-	26.40	-	-	218
Dec-25 135.00	48.26	-	-	-	32.74	1.00	-	2
Dec-25 140.00	43.28	-	-	-	31.87	1.00	-	3
Dec-25 145.00	38.31	-	-	-	31.01	0.99	-	3
Dec-25 150.00	33.37	-	-	-	30.14	0.99	-	1
Dec-25 155.00	28.49	-	-	-	29.28	0.97	-	1
Dec-25 160.00	23.71	-	-	-	28.41	0.94	-	3
Dec-25 175.00	10.82	-	-	-	25.81	0.73	-	1
Jan-26 190.00	4.38	3.30	5.55	3.30	22.80	0.38	3	3
Mar-26 125.00	59.05	-	-	-	31.85	0.99	-	4
Mar-26 135.00	49.37	-	-	-	30.36	0.97	-	1
Mar-26 150.00	35.44	-	-	-	28.12	0.91	-	2
Mar-26 160.00	26.76	-	-	-	26.63	0.84	-	3
Mar-26 180.00	12.38	-	-	-	23.64	0.59	-	2
Mar-26 195.00	5.66	-	-	-	22.69	0.36	-	5
Jun-26 130.00	55.50	-	-	-	30.06	0.95	-	4
Jun-26 135.00	50.93	-	-	-	29.46	0.93	-	1
Sep-26 185.00	14.68	-	-	-	23.59	0.54	-	1
Sep-26 210.00	6.01	6.70	9.00	6.70	22.90	0.29	3	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 145.00	-	-	-	-	36.71	-	-	3
Nov-25 155.00	-	-	-	-	34.45	-	-	1
Nov-25 160.00	-	-	-	-	33.32	-	-	2
Nov-25 175.00	0.53	-	-	-	29.94	-0.13	-	1
Nov-25 180.00	1.64	0.86	0.86	0.86	28.81	-0.33	1	1
Nov-25 185.00	3.93	-	-	-	28.05	-0.60	-	220
Dec-25 82.00	-	-	-	-	42.43	-	-	230
Dec-25 100.00	-	-	-	-	39.31	-	-	1
Dec-25 115.00	-	-	-	-	36.72	-	-	2
Dec-25 130.00	-	-	-	-	34.12	-	-	4
Dec-25 190.00	9.70	-	-	-	24.68	-0.67	-	5
Dec-25 195.00	13.40	-	-	-	24.49	-0.79	-	10
Dec-25 200.00	17.63	-	-	-	24.30	-0.88	-	1
Jan-26 210.00	27.20	-	-	-	21.89	-0.94	-	1
Mar-26 82.00	-	-	-	-	37.58	-	-	47
Mar-26 150.00	1.31	-	-	-	27.42	-0.09	-	2
Mar-26 160.00	2.52	1.18	1.18	1.18	25.93	-0.16	1	1
Mar-26 170.00	4.63	-	-	-	24.43	-0.27	-	2
Mar-26 185.00	10.21	-	-	-	22.41	-0.49	-	1
Jun-26 120.00	0.42	-	-	-	30.01	-0.02	-	1

	Previous Close	24.08		14/11/25
	ACCIONA ENERGIA Close	22.66		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 25.00	-	-	-	-	27.89	0.01	-	5
Nov-25 26.00	-	-	-	-	27.76	-	-	13
Dec-25 18.00	4.70	-	-	-	30.04	0.99	-	10
Dec-25 21.00	1.90	-	-	-	28.23	0.83	-	13
Dec-25 23.00	0.64	-	-	-	27.19	0.46	-	1
Dec-25 24.00	0.30	-	-	-	27.07	0.27	-	2
Dec-25 28.00	-	-	-	-	26.60	0.01	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 20.00	0.08	-	-	-	29.59	-0.08	-	3
Dec-25 21.00	0.21	-	-	-	28.99	-0.18	-	1
Dec-25 23.00	0.96	-	-	-	27.95	-0.54	-	1
Jan-26 20.00	0.20	0.21	0.21	0.21	29.42	-0.14	1	1
Jan-26 21.00	0.40	0.35	0.35	0.35	28.84	-0.24	1	1
Sep-26 20.00	1.06	-	-	-	26.69	-0.28	-	3

	Previous Close	11.48		14/11/25
	ACERINOX Close	11.46		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	1.46	-	-	-	29.60	1.00	-	10
Nov-25 11.00	0.49	-	-	-	26.92	0.87	-	16
Nov-25 11.50	0.15	-	-	-	25.62	0.47	-	4
Nov-25 12.00	0.02	-	-	-	24.76	0.10	-	24
Nov-25 12.50	-	-	-	-	23.91	-	-	5
Dec-25 8.00	3.48	-	-	-	32.65	1.00	-	3
Dec-25 9.00	2.48	-	-	-	29.72	1.00	-	1
Dec-25 9.50	1.98	-	-	-	28.25	0.99	-	4
Dec-25 9.75	1.74	-	-	-	27.51	0.97	-	25
Dec-25 10.00	1.50	-	-	-	26.78	0.96	-	13
Dec-25 10.50	1.03	-	-	-	25.31	0.88	-	24
Dec-25 11.00	0.63	-	-	-	23.84	0.73	-	24
Dec-25 11.50	0.31	-	-	-	22.40	0.50	-	58
Dec-25 12.00	0.12	-	-	-	21.30	0.26	-	50
Dec-25 12.50	0.03	-	-	-	20.19	0.09	-	14
Dec-25 13.00	-	-	-	-	19.09	0.02	-	11
Dec-25 14.00	-	-	-	-	16.88	-	-	45
Jan-26 12.00	0.20	-	-	-	20.79	0.33	-	1
Mar-26 9.25	2.28	-	-	-	29.32	0.95	-	8
Mar-26 10.00	1.60	-	-	-	27.29	0.87	-	1
Mar-26 10.50	1.19	-	-	-	25.94	0.78	-	95
Mar-26 11.00	0.83	-	-	-	24.58	0.66	-	52
Mar-26 11.50	0.53	-	-	-	23.25	0.51	-	5
Mar-26 12.00	0.31	-	-	-	22.10	0.36	-	18
Mar-26 13.00	0.07	-	-	-	19.80	0.12	-	2
Jun-26 8.25	3.26	-	-	-	31.79	0.97	-	2
Jun-26 9.75	1.90	-	-	-	28.00	0.84	-	5
Jun-26 10.00	1.70	-	-	-	27.36	0.80	-	5
Jun-26 10.50	1.33	-	-	-	26.10	0.71	-	10
Jun-26 11.00	1.00	-	-	-	24.83	0.61	-	4
Jun-26 11.50	0.72	-	-	-	23.61	0.50	-	27
Jun-26 12.00	0.51	-	-	-	22.88	0.40	-	1
Jun-26 12.50	0.34	-	-	-	22.16	0.30	-	25
Sep-26 9.00	2.58	-	-	-	30.20	0.90	-	1
Sep-26 12.00	0.62	-	-	-	23.79	0.42	-	6
Dec-26 9.00	2.62	-	-	-	30.11	0.87	-	50
Dec-26 9.25	2.42	-	-	-	29.60	0.84	-	3
Dec-26 9.50	2.22	-	-	-	29.09	0.81	-	7
Dec-26 9.75	2.03	-	-	-	28.58	0.77	-	2
Dec-26 13.00	0.44	-	-	-	23.44	0.30	-	1
Mar-27 11.00	1.30	-	-	-	26.84	0.58	-	5
Jun-27 9.00	2.68	-	-	-	30.41	0.83	-	75
Dec-27 11.00	1.51	-	-	-	27.50	0.57	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.25	-	-	-	-	30.95	-	-	10
Nov-25 10.50	-	-	-	-	27.61	-0.01	-	3
Nov-25 11.00	0.03	-	-	-	26.27	-0.12	-	1
Nov-25 11.50	0.18	-	-	-	24.97	-0.53	-	29
Nov-25 12.00	0.55	-	-	-	24.11	-0.92	-	1
Dec-25 8.00	-	-	-	-	32.63	-	-	1
Dec-25 8.50	-	-	-	-	31.17	-	-	27
Dec-25 9.00	-	-	-	-	29.70	-	-	54
Dec-25 9.25	-	-	-	-	28.96	-0.01	-	4
Dec-25 9.50	0.01	-	-	-	28.23	-0.01	-	16
Dec-25 10.00	0.02	-	-	-	26.76	-0.04	-	17
Dec-25 10.50	0.05	-	-	-	25.29	-0.12	-	242
Dec-25 11.00	0.15	-	-	-	23.82	-0.27	-	41
Dec-25 11.50	0.33	-	-	-	22.38	-0.50	-	1
Dec-25 12.00	0.64	-	-	-	21.28	-0.74	-	2
Jan-26 10.50	0.12	-	-	-	24.83	-0.18	-	1
Mar-26 7.00	-	-	-	-	33.53	-0.01	-	150
Mar-26 7.25	0.01	-	-	-	32.86	-0.01	-	150
Mar-26 7.50	0.01	-	-	-	32.18	-0.01	-	150
Mar-26 7.75	0.01	-	-	-	31.51	-0.02	-	150
Mar-26 8.00	0.02	-	-	-	30.83	-0.03	-	1
Mar-26 8.50	0.04	-	-	-	29.48	-0.05	-	10
Mar-26 8.75	0.05	-	-	-	28.80	-0.06	-	1
Mar-26 9.00	0.07	-	-	-	28.12	-0.08	-	30
Mar-26 9.25	0.09	-	-	-	27.45	-0.10	-	24
Mar-26 9.75	0.16	-	-	-	26.10	-0.16	-	4
Mar-26 10.00	0.21	-	-	-	25.42	-0.20	-	33
Mar-26 11.00	0.50	-	-	-	22.71	-0.42	-	42
Mar-26 11.50	0.73	0.75	0.75	0.75	21.38	-0.56	1	512
Jun-26 8.50	0.09	-	-	-	27.13	-0.08	-	20
Jun-26 9.25	0.17	-	-	-	25.23	-0.14	-	20
Jun-26 9.50	0.20	-	-	-	24.60	-0.16	-	1
Jun-26 9.75	0.25	-	-	-	23.97	-0.20	-	4
Jun-26 10.00	0.29	-	-	-	23.33	-0.23	-	60
Jun-26 10.50	0.42	-	-	-	22.07	-0.32	-	2
Jun-26 12.50	1.48	-	-	-	18.13	-0.78	-	2
Sep-26 9.00	0.23	0.21	0.21	0.21	24.22	-0.16	20	23
Sep-26 10.50	0.60	-	-	-	20.68	-0.38	-	2
Sep-26 13.00	2.14	-	-	-	16.67	-0.86	-	9
Dec-26 10.00	0.56	-	-	-	22.74	-0.30	-	10
Dec-26 11.00	0.94	-	-	-	20.71	-0.46	-	1
Mar-27 8.00	0.22	-	-	-	25.15	-0.12	-	2
Jun-27 8.75	0.35	-	-	-	22.26	-0.19	-	1
Jun-27 10.00	0.70	-	-	-	20.19	-0.34	-	243

	Previous Close	77.80		14/11/25
	ACS Close	77.90		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 70.00	7.95	-	-	-	37.45	0.98	-	1
Nov-25 72.00	6.02	-	-	-	36.21	0.94	-	51
Nov-25 74.00	4.20	-	-	-	34.97	0.86	-	51
Nov-25 76.00	2.61	-	-	-	33.73	0.71	-	129
Nov-25 78.00	1.37	-	-	-	32.54	0.50	-	123
Nov-25 80.00	0.61	-	-	-	32.27	0.29	-	75
Nov-25 82.00	0.22	-	-	-	32.01	0.13	-	31
Dec-25 50.00	28.00	-	-	-	39.35	1.00	-	3
Dec-25 52.00	26.00	-	-	-	38.40	1.00	-	1
Dec-25 54.00	24.00	-	-	-	37.45	1.00	-	4
Dec-25 56.00	22.01	-	-	-	36.50	1.00	-	4
Dec-25 60.00	18.03	-	-	-	34.60	0.99	-	35
Dec-25 62.00	16.05	-	-	-	33.65	0.99	-	5
Dec-25 64.00	14.09	-	-	-	32.70	0.98	-	58
Dec-25 66.00	12.15	-	-	-	31.75	0.96	-	50
Dec-25 68.00	10.26	-	-	-	30.80	0.93	-	50
Dec-25 70.00	8.44	-	-	-	29.85	0.89	-	75
Dec-25 72.00	6.71	-	-	-	28.90	0.83	-	49
Dec-25 74.00	5.13	-	-	-	27.95	0.74	-	36
Dec-25 76.00	3.72	-	-	-	27.00	0.64	-	210
Dec-25 78.00	2.54	-	-	-	26.09	0.52	-	1
Dec-25 80.00	1.68	-	-	-	25.85	0.39	-	2
Dec-25 82.00	1.05	0.41	0.41	0.41	25.61	0.28	1	1
Jan-26 50.00	28.08	-	-	-	36.78	1.00	-	1
Jan-26 74.00	5.76	-	-	-	25.80	0.71	-	50
Jan-26 78.00	3.19	-	-	-	24.00	0.53	-	1
Jan-26 80.00	2.29	-	-	-	23.76	0.43	-	25
Jan-26 82.00	1.58	-	-	-	23.52	0.33	-	50
Jan-26 88.00	0.41	-	-	-	22.80	0.12	-	50
Mar-26 48.00	30.08	-	-	-	35.70	1.00	-	27
Mar-26 49.00	29.10	-	-	-	35.34	1.00	-	25
Mar-26 50.00	28.11	-	-	-	34.97	0.99	-	10
Mar-26 52.00	26.13	-	-	-	34.23	0.99	-	50
Mar-26 54.00	24.18	-	-	-	33.50	0.98	-	27
Mar-26 56.00	22.23	-	-	-	32.76	0.97	-	52
Mar-26 58.00	20.31	-	-	-	32.02	0.96	-	25
Mar-26 60.00	18.42	-	-	-	31.29	0.95	-	52
Mar-26 62.00	16.58	-	-	-	30.55	0.92	-	51
Mar-26 64.00	14.77	-	-	-	29.82	0.90	-	50
Mar-26 66.00	13.03	-	-	-	29.08	0.86	-	45
Mar-26 68.00	11.36	-	-	-	28.34	0.82	-	50
Mar-26 70.00	9.77	-	-	-	27.61	0.78	-	28
Mar-26 72.00	8.29	-	-	-	26.87	0.72	-	50
Mar-26 78.00	4.49	-	-	-	24.69	0.53	-	2
Jun-26 46.00	32.14	-	-	-	34.45	0.99	-	50
Jun-26 47.00	31.17	-	-	-	34.14	0.98	-	25
Jun-26 48.00	30.20	-	-	-	33.83	0.98	-	25
Jun-26 50.00	28.26	-	-	-	33.22	0.97	-	1
Jun-26 52.00	26.38	-	-	-	32.60	0.96	-	1
Jun-26 54.00	24.50	-	-	-	31.98	0.95	-	25
Jun-26 56.00	22.67	-	-	-	31.37	0.93	-	2
Jun-26 58.00	20.86	-	-	-	30.75	0.92	-	26
Jun-26 64.00	15.69	-	-	-	28.90	0.85	-	25
Jun-26 68.00	12.56	-	-	-	27.67	0.78	-	51
Jun-26 70.00	11.10	-	-	-	27.05	0.74	-	50
Jun-26 72.00	9.70	-	-	-	26.44	0.70	-	8
Jun-26 80.00	5.14	-	-	-	24.42	0.49	-	1
Sep-26 56.00	22.88	-	-	-	31.09	0.92	-	25
Sep-26 58.00	21.13	-	-	-	30.54	0.90	-	1
Sep-26 60.00	19.40	-	-	-	29.99	0.88	-	25
Sep-26 66.00	14.59	-	-	-	28.35	0.80	-	25
Sep-26 80.00	5.91	5.37	5.37	5.37	24.88	0.50	8	-
Dec-26 68.00	13.68	-	-	-	27.14	0.74	-	25
Dec-26 70.00	12.25	-	-	-	26.61	0.71	-	21
Mar-27 56.00	23.33	-	-	-	29.97	0.89	-	25
Jun-27 54.00	25.37	-	-	-	30.16	0.90	-	1
Dec-27 70.00	14.16	-	-	-	25.70	0.68	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 56.00	-	-	-	-	44.94	-	-	1
Nov-25 58.00	-	-	-	-	43.70	-	-	2
Nov-25 60.00	-	-	-	-	42.46	-	-	25
Nov-25 62.00	-	-	-	-	41.22	-	-	4
Nov-25 64.00	-	-	-	-	39.97	-	-	2
Nov-25 66.00	-	-	-	-	38.73	-	-	4
Nov-25 70.00	0.02	-	-	-	36.25	-0.02	-	275
Nov-25 72.00	0.08	-	-	-	35.01	-0.05	-	25
Nov-25 78.00	1.39	-	-	-	31.34	-0.50	-	25
Dec-25 25.00	-	-	-	-	50.70	-	-	20
Dec-25 28.00	-	-	-	-	49.27	-	-	25
Dec-25 29.00	-	-	-	-	48.80	-	-	25
Dec-25 30.00	-	-	-	-	48.32	-	-	25
Dec-25 31.00	-	-	-	-	47.85	-	-	26
Dec-25 32.00	-	-	-	-	47.37	-	-	27
Dec-25 33.00	-	-	-	-	46.90	-	-	25
Dec-25 34.00	-	-	-	-	46.42	-	-	25
Dec-25 35.00	-	-	-	-	45.95	-	-	25
Dec-25 36.00	-	-	-	-	45.47	-	-	25
Dec-25 37.00	-	-	-	-	45.00	-	-	25
Dec-25 38.00	-	-	-	-	44.52	-	-	27
Dec-25 41.00	-	-	-	-	43.10	-	-	60
Dec-25 42.00	-	-	-	-	42.62	-	-	50
Dec-25 43.00	-	-	-	-	42.15	-	-	50
Dec-25 44.00	-	-	-	-	41.67	-	-	26
Dec-25 46.00	-	-	-	-	40.72	-	-	29
Dec-25 47.00	-	-	-	-	40.25	-	-	200
Dec-25 48.00	-	-	-	-	39.77	-	-	56
Dec-25 49.00	-	-	-	-	39.30	-	-	25
Dec-25 50.00	-	-	-	-	38.82	-	-	15
Dec-25 54.00	-	-	-	-	36.92	-	-	9
Dec-25 56.00	-	-	-	-	35.97	-	-	4
Dec-25 58.00	0.01	-	-	-	35.02	-	-	55
Dec-25 60.00	0.01	-	-	-	34.07	-0.01	-	26
Dec-25 62.00	0.03	-	-	-	33.12	-0.01	-	35
Dec-25 64.00	0.06	-	-	-	32.17	-0.02	-	3
Dec-25 66.00	0.12	-	-	-	31.22	-0.04	-	2
Dec-25 68.00	0.22	0.30	0.30	0.30	30.27	-0.06	1	1
Dec-25 74.00	1.05	-	-	-	27.42	-0.25	-	1
Dec-25 78.00	2.46	-	-	-	25.56	-0.48	-	1
Dec-25 80.00	3.60	-	-	-	25.32	-0.61	-	1
Jan-26 74.00	1.56	-	-	-	25.35	-0.29	-	25
Mar-26 28.00	-	-	-	-	41.95	-	-	25
Mar-26 29.00	-	-	-	-	41.58	-	-	25
Mar-26 31.00	-	-	-	-	40.85	-	-	25
Mar-26 32.00	-	-	-	-	40.48	-	-	25
Mar-26 33.00	-	-	-	-	40.11	-	-	25
Mar-26 34.00	-	-	-	-	39.74	-	-	25
Mar-26 39.00	-	-	-	-	37.90	-	-	60
Mar-26 44.00	0.01	-	-	-	36.06	-	-	38
Mar-26 45.00	0.02	-	-	-	35.70	-	-	25
Mar-26 46.00	0.02	-	-	-	35.33	-	-	50
Mar-26 47.00	0.03	-	-	-	34.96	-0.01	-	3
Mar-26 48.00	0.03	-	-	-	34.59	-0.01	-	25
Mar-26 49.00	0.04	-	-	-	34.23	-0.01	-	27
Mar-26 54.00	0.13	-	-	-	32.39	-0.02	-	1
Mar-26 56.00	0.18	-	-	-	31.65	-0.03	-	29
Mar-26 58.00	0.28	-	-	-	30.91	-0.04	-	5
Mar-26 60.00	0.37	-	-	-	30.18	-0.06	-	100
Mar-26 62.00	0.54	-	-	-	29.44	-0.08	-	5
Mar-26 66.00	0.99	-	-	-	27.97	-0.14	-	27
Mar-26 68.00	1.29	-	-	-	27.23	-0.18	-	25
Mar-26 70.00	1.70	-	-	-	26.50	-0.22	-	52
Mar-26 74.00	2.78	-	-	-	25.03	-0.34	-	3
Jun-26 30.00	-	-	-	-	38.57	-	-	25
Jun-26 31.00	-	-	-	-	38.26	-	-	25
Jun-26 34.00	0.01	-	-	-	37.34	-	-	10
Jun-26 41.00	0.04	-	-	-	35.18	-0.01	-	25
Jun-26 42.00	0.05	-	-	-	34.87	-0.01	-	25
Jun-26 43.00	0.07	-	-	-	34.56	-0.01	-	25
Jun-26 44.00	0.08	-	-	-	34.25	-0.01	-	25
Jun-26 45.00	0.10	-	-	-	33.95	-0.01	-	26
Jun-26 49.00	0.20	-	-	-	32.71	-0.02	-	50
Jun-26 50.00	0.22	-	-	-	32.41	-0.03	-	50
Jun-26 52.00	0.31	-	-	-	31.79	-0.04	-	50
Jun-26 54.00	0.42	-	-	-	31.17	-0.05	-	50
Jun-26 56.00	0.55	-	-	-	30.56	-0.06	-	51
Jun-26 60.00	0.91	-	-	-	29.32	-0.10	-	50
Jun-26 62.00	1.18	-	-	-	28.71	-0.12	-	25
Jun-26 66.00	1.84	-	-	-	27.48	-0.18	-	25
Jun-26 72.00	3.33	-	-	-	25.63	-0.31	-	6
Sep-26 50.00	0.54	-	-	-	31.69	-0.05	-	25
Sep-26 52.00	0.72	-	-	-	31.14	-0.07	-	50
Sep-26 54.00	0.90	-	-	-	30.60	-0.08	-	50
Sep-26 56.00	1.13	-	-	-	30.05	-0.10	-	50
Sep-26 62.00	2.08	-	-	-	28.40	-0.17	-	3
Sep-26 66.00	2.95	-	-	-	27.31	-0.23	-	25
Sep-26 68.00	3.53	-	-	-	26.76	-0.27	-	25
Sep-26 70.00	4.11	-	-	-	26.21	-0.31	-	25
Sep-26 72.00	4.82	-	-	-	25.67	-0.35	-	1
Sep-26 76.00	6.40	-	-	-	24.57	-0.44	-	37
Sep-26 78.00	7.39	-	-	-	24.04	-0.49	-	49
Sep-26 80.00	8.47	-	-	-	23.84	-0.53	-	25
Sep-26 84.00	11.00	-	-	-	23.45	-0.62	-	25
Sep-26 90.00	15.31	-	-	-	22.86	-0.75	-	25
Dec-26 23.00	-	-	-	-	37.69	-	-	201
Dec-26 24.00	0.01	-	-	-	37.43	-	-	25
Dec-26 25.00	0.01	-	-	-	37.16	-	-	25
Dec-26 27.00	0.01	-	-	-	36.63	-	-	25
Dec-26 28.00	0.02	-	-	-	36.37	-	-	75
Dec-26 29.00	0.02	-	-	-	36.10	-	-	75
Dec-26 30.00	0.03	-	-	-	35.84	-	-	17
Dec-26 33.00	0.06	-	-	-	35.04	-0.01	-	6
Dec-26 34.00	0.07	-	-	-	34.78	-0.01	-	25
Dec-26 35.00	0.09	-	-	-	34.51	-0.01	-	200
Dec-26 46.00	0.48	-	-	-	31.59	-0.04	-	25
Dec-26 54.00	1.17	-	-	-	29.47	-0.09	-	25
Dec-26 58.00	1.73	-	-	-	28.41	-0.13	-	25
Dec-26 60.00	2.08	-	-	-	27.88	-0.16	-	55
Jun-27 22.00	0.01	-	-	-	36.00	-	-	360
Jun-27 24.00	0.02	-	-	-	35.50	-	-	85
Jun-27 28.00	0.06	-	-	-	34.49	-	-	2
Jun-27 33.00	0.15	-	-	-	33.23	-0.01	-	2
Dec-27 50.00	1.76	-	-	-	27.60	-0.10	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 70.00	0.02	-	-	-	36.25	-0.02	-	25
Jun-26 76.00	4.68	-	-	-	24.40	-0.40	-	25
Jun-26 78.00	5.54	-	-	-	23.80	-0.45	-	25

	Previous Close	23.19		14/11/25
	AENA Close	23.04		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 23.00	0.26	-	-	-	18.27	0.54	-	1
Nov-25 24.00	0.01	-	-	-	17.88	0.05	-	20
Nov-25 25.00	-	-	-	-	17.52	-	-	4
Dec-25 21.00	2.11	-	-	-	19.34	0.95	-	10
Dec-25 22.00	1.22	-	-	-	18.11	0.81	-	10
Dec-25 23.00	0.53	-	-	-	16.88	0.54	-	55
Dec-25 24.00	0.16	-	-	-	16.52	0.23	-	2
Dec-25 25.00	0.03	-	-	-	16.21	0.06	-	6
Jan-26 23.00	0.70	-	-	-	16.57	0.54	-	5
Jan-26 24.00	0.29	-	-	-	16.21	0.30	-	2
Mar-26 22.00	1.67	-	-	-	18.02	0.71	-	9
Mar-26 23.00	1.01	-	-	-	16.84	0.55	-	7
Mar-26 26.00	0.12	-	-	-	15.51	0.11	-	70
Jun-26 23.00	1.14	-	-	-	17.13	0.56	-	10
Jun-26 24.00	0.69	-	-	-	16.64	0.40	-	5
Jun-26 25.00	0.37	-	-	-	16.16	0.26	-	12
Sep-26 23.00	1.35	-	-	-	18.35	0.54	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 21.00	-	-	-	-	20.89	-	-	360
Nov-25 22.00	0.01	-	-	-	19.84	-0.04	-	5
Nov-25 23.00	0.22	-	-	-	18.78	-0.46	-	8
Dec-25 15.50	-	-	-	-	26.61	-	-	50
Dec-25 20.00	0.01	-	-	-	21.08	-0.01	-	50
Dec-25 21.00	0.04	-	-	-	19.85	-0.06	-	358
Dec-25 22.00	0.15	-	-	-	18.62	-0.20	-	19
Dec-25 23.00	0.46	-	-	-	17.39	-0.47	-	20
Dec-25 24.00	1.09	-	-	-	17.03	-0.77	-	5
Jan-26 21.00	0.10	-	-	-	19.30	-0.11	-	1
Jan-26 23.00	0.59	-	-	-	16.81	-0.46	-	1
Mar-26 19.00	0.06	-	-	-	20.96	-0.05	-	1
Mar-26 20.00	0.12	-	-	-	19.78	-0.09	-	252
Mar-26 21.00	0.24	-	-	-	18.59	-0.17	-	501
Mar-26 28.00	4.96	-	-	-	14.02	-1.00	-	16
Jun-26 19.00	0.19	-	-	-	18.08	-0.12	-	1
Jun-26 19.50	0.26	-	-	-	17.66	-0.15	-	6
Jun-26 20.00	0.35	-	-	-	17.24	-0.20	-	6
Jun-26 21.00	0.59	0.73	0.73	0.73	16.40	-0.31	1	1
Jun-26 22.00	0.96	-	-	-	15.56	-0.45	-	10
Jun-26 23.00	1.48	-	-	-	14.72	-0.61	-	20
Sep-26 18.50	0.23	-	-	-	18.24	-0.12	-	2
Sep-26 19.00	0.30	-	-	-	17.93	-0.15	-	1
Sep-26 20.00	0.49	-	-	-	17.31	-0.23	-	4
Sep-26 21.00	0.77	-	-	-	16.69	-0.33	-	7
Sep-26 23.00	1.67	-	-	-	15.44	-0.58	-	6

	Previous Close	12.34		14/11/25
	ALMIRALL Close	12.36		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.39	-	-	-	21.93	0.96	-	55
Dec-25 12.50	0.28	-	-	-	21.58	0.46	-	13
Dec-25 13.00	0.11	-	-	-	20.99	0.24	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	-	-	-	-	23.37	-	-	45

	Previous Close	67.92		14/11/25
	AMADEUS Close	67.04		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 66.00	1.49	-	-	-	23.01	0.70	-	25
Nov-25 68.00	0.42	-	-	-	21.41	0.33	-	5
Nov-25 70.00	0.06	-	-	-	20.72	0.07	-	29
Nov-25 72.00	-	-	-	-	20.04	-	-	4
Nov-25 74.00	-	-	-	-	19.35	-	-	648
Nov-25 76.00	-	-	-	-	18.67	-	-	520
Nov-25 78.00	-	-	-	-	17.98	-	-	10
Dec-25 60.00	7.39	-	-	-	27.42	0.91	-	25
Dec-25 64.00	3.90	-	-	-	23.58	0.76	-	35
Dec-25 66.00	2.43	-	-	-	21.66	0.62	-	25
Dec-25 68.00	1.33	-	-	-	20.44	0.44	-	65
Dec-25 70.00	0.65	-	-	-	19.97	0.26	-	268
Dec-25 72.00	0.26	-	-	-	19.50	0.13	-	418
Dec-25 74.00	0.09	-	-	-	19.03	0.05	-	690
Dec-25 76.00	0.02	-	-	-	18.57	0.02	-	56
Dec-25 78.00	-	-	-	-	18.10	-	-	50
Dec-25 80.00	-	-	-	-	17.63	-	-	58
Dec-25 82.00	-	-	-	-	17.16	-	-	180
Dec-25 84.00	-	-	-	-	16.70	-	-	86
Dec-25 86.00	-	-	-	-	16.23	-	-	80
Dec-25 88.00	-	-	-	-	15.76	-	-	75
Jan-26 70.00	1.05	-	-	-	18.99	0.32	-	144
Jan-26 72.00	0.54	-	-	-	18.55	0.20	-	675
Jan-26 74.00	0.25	-	-	-	18.12	0.11	-	496
Mar-26 49.00	18.39	-	-	-	34.75	0.96	-	50
Mar-26 50.00	17.43	-	-	-	34.04	0.96	-	100
Mar-26 72.00	1.46	-	-	-	20.81	0.30	-	8
Mar-26 74.00	0.95	-	-	-	20.36	0.22	-	25
Mar-26 80.00	0.20	-	-	-	19.02	0.06	-	25
Mar-26 82.00	0.10	-	-	-	18.57	0.04	-	3
Mar-26 84.00	0.05	-	-	-	18.13	0.02	-	64
Mar-26 86.00	0.02	-	-	-	17.68	0.01	-	50
Mar-26 88.00	0.01	-	-	-	17.23	-	-	25
Jun-26 64.00	6.66	-	-	-	24.18	0.64	-	1
Jun-26 76.00	1.45	-	-	-	20.69	0.25	-	25
Jun-26 80.00	0.74	-	-	-	19.96	0.15	-	8
Jun-26 82.00	0.50	-	-	-	19.59	0.11	-	50
Jun-26 84.00	0.33	-	-	-	19.22	0.08	-	1
Jun-26 86.00	0.21	-	-	-	18.85	0.05	-	1
Jun-26 88.00	0.12	-	-	-	18.48	0.03	-	25
Jun-26 90.00	0.07	-	-	-	18.12	0.02	-	25
Sep-26 74.00	2.72	-	-	-	21.88	0.34	-	25
Sep-26 84.00	0.69	-	-	-	20.04	0.12	-	20
Dec-26 58.00	12.44	-	-	-	28.09	0.74	-	25
Dec-26 64.00	8.41	-	-	-	25.61	0.62	-	25
Dec-26 66.00	7.19	-	-	-	24.79	0.58	-	50
Dec-26 72.00	4.46	-	-	-	23.40	0.43	-	25
Jun-27 52.00	17.76	-	-	-	29.72	0.81	-	25
Jun-27 58.00	13.47	-	-	-	27.66	0.72	-	25
Jun-27 62.00	10.92	-	-	-	26.29	0.66	-	50
Jun-27 66.00	8.55	-	-	-	24.92	0.58	-	25
Jun-27 68.00	7.55	-	-	-	24.38	0.54	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	-	-	-	-	48.13	-	-	14
Nov-25 52.00	-	-	-	-	42.02	-	-	1
Nov-25 60.00	0.01	-	-	-	32.23	-0.01	-	4
Nov-25 62.00	0.03	-	-	-	29.78	-0.03	-	3
Nov-25 64.00	0.13	-	-	-	27.34	-0.11	-	2
Nov-25 66.00	0.49	-	-	-	24.89	-0.32	-	83
Dec-25 39.00	-	-	-	-	47.39	-	-	25
Dec-25 40.00	-	-	-	-	46.43	-	-	25
Dec-25 44.00	-	-	-	-	42.59	-	-	25
Dec-25 45.00	-	-	-	-	41.63	-	-	27
Dec-25 46.00	-	-	-	-	40.67	-	-	25
Dec-25 47.00	-	-	-	-	39.71	-	-	25
Dec-25 48.00	0.01	-	-	-	38.75	-	-	50
Dec-25 49.00	0.01	-	-	-	37.79	-	-	25
Dec-25 50.00	0.01	-	-	-	36.83	-	-	501
Dec-25 52.00	0.02	-	-	-	34.91	-0.01	-	30
Dec-25 54.00	0.04	-	-	-	32.99	-0.01	-	25
Dec-25 56.00	0.07	-	-	-	31.07	-0.03	-	50
Dec-25 58.00	0.13	-	-	-	29.16	-0.05	-	100
Dec-25 60.00	0.23	-	-	-	27.24	-0.09	-	185
Dec-25 62.00	0.42	-	-	-	25.32	-0.15	-	94
Dec-25 64.00	0.73	-	-	-	23.40	-0.24	-	272
Dec-25 66.00	1.26	-	-	-	21.48	-0.39	-	134
Dec-25 68.00	2.16	-	-	-	20.26	-0.57	-	52
Dec-25 70.00	3.49	-	-	-	19.79	-0.75	-	26
Dec-25 72.00	5.12	-	-	-	19.32	-0.88	-	2
Dec-25 74.00	6.98	-	-	-	18.85	-0.97	-	25
Jan-26 52.00	0.09	-	-	-	31.92	-0.03	-	10
Jan-26 54.00	0.14	-	-	-	30.07	-0.04	-	1
Jan-26 66.00	1.76	-	-	-	18.97	-0.43	-	50
Jan-26 68.00	2.68	-	-	-	17.80	-0.59	-	25
Jan-26 76.00	9.28	-	-	-	16.05	-0.97	-	25
Jan-26 78.00	11.24	-	-	-	15.61	-0.99	-	25
Mar-26 44.00	0.11	-	-	-	36.60	-0.02	-	1
Mar-26 46.00	0.16	-	-	-	35.18	-0.03	-	25
Mar-26 50.00	0.30	-	-	-	32.34	-0.05	-	101
Mar-26 60.00	1.28	-	-	-	25.23	-0.21	-	5
Mar-26 68.00	3.76	-	-	-	20.01	-0.54	-	1
Mar-26 70.00	4.96	-	-	-	19.56	-0.64	-	4
Mar-26 72.00	6.34	-	-	-	19.11	-0.73	-	5
Jun-26 39.00	0.17	-	-	-	37.42	-0.02	-	10
Jun-26 50.00	0.70	-	-	-	30.75	-0.09	-	78
Jun-26 52.00	0.88	-	-	-	29.53	-0.11	-	77
Jun-26 54.00	1.10	-	-	-	28.32	-0.13	-	25
Jun-26 56.00	1.35	-	-	-	27.11	-0.17	-	75
Jun-26 58.00	1.69	-	-	-	25.89	-0.20	-	50
Jun-26 60.00	2.05	-	-	-	24.68	-0.25	-	100
Jun-26 62.00	2.53	-	-	-	23.47	-0.30	-	49
Jun-26 64.00	3.08	-	-	-	22.25	-0.36	-	28
Jun-26 70.00	5.77	-	-	-	19.87	-0.59	-	2
Jun-26 74.00	8.49	-	-	-	19.13	-0.74	-	6
Sep-26 52.00	1.33	-	-	-	27.82	-0.14	-	1
Sep-26 64.00	4.07	-	-	-	21.92	-0.39	-	25
Sep-26 66.00	4.79	-	-	-	20.93	-0.45	-	26
Sep-26 68.00	5.74	-	-	-	20.24	-0.51	-	25
Sep-26 70.00	6.87	-	-	-	19.88	-0.58	-	25
Sep-26 74.00	9.49	-	-	-	19.14	-0.70	-	5
Dec-26 50.00	1.47	-	-	-	28.51	-0.13	-	1
Dec-26 52.00	1.78	-	-	-	27.69	-0.16	-	11
Dec-26 62.00	4.15	-	-	-	23.56	-0.34	-	2
Dec-26 68.00	6.56	-	-	-	21.29	-0.50	-	1
Jun-27 44.00	1.18	-	-	-	28.82	-0.09	-	2

	Previous Close	34.67		14/11/25
	ARCELORMITTAL Close	34.32		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	10.33	-	-	-	45.88	1.00	-	4
Nov-25 35.00	0.45	-	-	-	37.94	0.37	-	1
Nov-25 36.00	0.17	0.11	0.11	0.11	36.58	0.18	1	20
Dec-25 29.00	5.49	-	-	-	37.82	0.94	-	7
Dec-25 31.00	3.74	-	-	-	36.54	0.83	-	3
Dec-25 32.00	2.96	-	-	-	35.90	0.76	-	50
Dec-25 34.00	1.67	-	-	-	34.62	0.56	-	15
Dec-25 35.00	1.20	-	-	-	34.32	0.46	-	1
Dec-25 36.00	0.83	0.64	0.64	0.64	34.20	0.35	1	1
Jan-26 33.00	2.68	-	-	-	33.60	0.65	-	1
Jan-26 35.00	1.61	-	-	-	32.39	0.48	-	1
Jan-26 38.00	0.59	-	-	-	30.73	0.24	-	1
Mar-26 27.00	8.04	-	-	-	39.59	0.88	-	6
Jun-26 24.00	11.05	-	-	-	40.73	0.91	-	1
Jun-26 26.00	9.39	-	-	-	39.82	0.87	-	11
Jun-26 29.00	7.11	-	-	-	38.45	0.78	-	6
Jun-26 30.00	6.45	-	-	-	37.99	0.74	-	3
Sep-26 21.00	13.92	-	-	-	41.03	0.94	-	3
Sep-26 25.00	10.58	-	-	-	39.59	0.86	-	1
Sep-26 27.00	9.11	-	-	-	38.87	0.81	-	1
Dec-29 30.00	10.94	-	-	-	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	-	-	-	-	41.60	-	-	4
Nov-25 27.00	-	-	-	-	40.92	-	-	6
Nov-25 28.00	-	-	-	-	40.24	-	-	1
Nov-25 30.00	-	-	-	-	38.88	-0.01	-	11
Nov-25 31.00	0.02	-	-	-	38.20	-0.03	-	1
Nov-25 32.00	0.07	-	-	-	37.52	-0.08	-	3
Nov-25 33.00	0.22	0.22	0.22	0.22	36.84	-0.21	10	10
Nov-25 34.00	0.54	0.58	0.58	0.58	36.16	-0.41	5	-
Dec-25 15.50	-	-	-	-	44.58	-	-	4
Dec-25 20.00	-	-	-	-	41.70	-	-	1
Dec-25 21.00	-	-	-	-	41.06	-	-	3
Dec-25 22.00	-	-	-	-	40.42	-	-	1
Dec-25 23.00	-	-	-	-	39.78	-	-	14
Dec-25 26.00	0.01	-	-	-	37.85	-0.01	-	98
Dec-25 29.00	0.10	-	-	-	35.93	-0.06	-	2
Dec-25 30.00	0.18	-	-	-	35.29	-0.10	-	10
Dec-25 31.00	0.32	0.29	0.29	0.29	34.65	-0.16	3	3
Dec-25 32.00	0.52	-	-	-	34.01	-0.23	-	3
Dec-25 33.00	0.82	-	-	-	33.37	-0.33	-	1
Mar-26 23.00	0.12	-	-	-	40.53	-0.03	-	8
Mar-26 24.00	0.18	-	-	-	39.99	-0.05	-	3
Mar-26 25.00	0.26	-	-	-	39.46	-0.07	-	2
Mar-26 26.00	0.36	-	-	-	38.92	-0.09	-	5
Mar-26 28.00	0.65	-	-	-	37.86	-0.15	-	8
Mar-26 29.00	0.85	-	-	-	37.32	-0.18	-	5
Jun-26 22.00	0.28	-	-	-	40.44	-0.05	-	5
Sep-26 24.00	0.81	-	-	-	38.75	-0.11	-	1

	Previous Close	5.39		14/11/25
	ATRESMEDIA Close	5.38		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.39	-	-	-	22.20	1.00	-	1
Dec-25 5.50	0.08	-	-	-	21.13	0.38	-	4
Mar-26 5.75	0.08	-	-	-	20.45	0.24	-	2
Jun-26 3.00	2.38	-	-	-	22.32	1.00	-	1
Jun-26 6.25	0.05	-	-	-	20.50	0.14	-	10
Sep-26 5.50	0.28	-	-	-	22.64	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	-	-	-	-	18.04	-	-	10
Nov-25 5.00	-	-	-	-	17.50	-	-	20
Nov-25 5.25	0.01	-	-	-	16.84	-0.14	-	1
Dec-25 4.90	0.02	-	-	-	17.71	-0.13	-	2
Dec-25 5.00	0.04	-	-	-	17.66	-0.22	-	10
Dec-25 5.25	0.14	-	-	-	17.56	-0.55	-	1
Dec-25 5.50	0.31	-	-	-	17.46	-0.83	-	8
Dec-25 6.25	1.04	-	-	-	17.23	-1.00	-	20
Mar-26 5.75	0.58	-	-	-	17.21	-0.83	-	1
Jun-26 4.70	0.16	-	-	-	19.51	-0.30	-	4
Jun-26 4.80	0.20	-	-	-	19.48	-0.35	-	100
Sep-26 4.80	0.28	-	-	-	21.56	-0.37	-	4
Sep-26 4.90	0.33	-	-	-	21.53	-0.41	-	1

	Previous Close	3.25		14/11/25
	B.SABADELL Close	3.18		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.10	0.10	-	-	-	30.02	0.74	-	3
Nov-25 3.20	0.04	-	-	-	29.68	0.46	-	5
Dec-25 2.70	0.49	-	-	-	28.81	0.97	1	-
Dec-25 2.90	0.31	-	-	-	28.39	0.87	-	10
Dec-25 3.20	0.10	-	-	-	27.77	0.50	-	15
Dec-25 3.30	0.06	-	-	-	27.63	0.36	-	52,277
Dec-25 3.40	0.04	-	-	-	27.48	0.24	-	6
Dec-25 3.60	0.01	-	-	-	27.19	0.08	-	1
Jan-26 3.30	0.08	-	-	-	27.20	0.37	-	1
Jan-26 3.50	0.03	-	-	-	26.89	0.18	-	16
Mar-26 3.00	0.28	-	-	-	27.89	0.67	-	8
Mar-26 3.10	0.22	0.21	0.22	0.21	27.75	0.58	15	25
Mar-26 3.30	0.14	-	-	-	27.48	0.41	-	10
Mar-26 3.40	0.10	-	-	-	27.34	0.34	-	9
Jun-26 2.00	1.19	-	-	-	29.68	1.00	-	1
Jun-26 2.90	0.38	-	-	-	28.84	0.70	-	30
Jun-26 3.10	0.27	-	-	-	28.65	0.56	-	50
Jun-26 3.20	0.22	-	-	-	28.55	0.49	-	15
Jun-26 3.30	0.19	-	-	-	28.45	0.43	-	6
Jun-26 3.40	0.15	-	-	-	28.34	0.38	-	12
Jun-26 3.60	0.10	-	-	-	28.13	0.28	-	4
Jun-26 3.70	0.08	-	-	-	28.03	0.23	-	5
Jun-26 3.80	0.07	-	-	-	27.92	0.20	-	5
Sep-26 3.00	0.38	-	-	-	31.81	0.61	-	25
Sep-26 3.20	0.29	-	-	-	31.69	0.51	-	30
Sep-26 3.50	0.19	-	-	-	31.47	0.38	-	2
Sep-26 3.80	0.12	-	-	-	31.25	0.27	-	10
Sep-26 3.90	0.11	-	-	-	31.17	0.24	-	8
Sep-26 4.00	0.09	-	-	-	31.10	0.21	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 2.90	-	-	-	-	29.79	-0.01	-	4
Nov-25 3.00	-	-	-	-	29.39	-0.07	-	8
Nov-25 3.10	0.02	-	-	-	29.00	-0.25	-	2
Nov-25 3.20	0.06	-	-	-	28.66	-0.55	-	31
Nov-25 3.30	0.13	0.14	0.14	0.14	28.61	-0.81	3	4
Nov-25 3.60	0.42	-	-	-	28.45	-1.00	-	2
Dec-25 1.60	-	-	-	-	28.27	-	-	10,000
Dec-25 2.20	-	-	-	-	27.02	-	-	5,248
Dec-25 2.30	-	-	-	-	26.81	-	-	40
Dec-25 2.50	-	-	-	-	26.39	-	-	210
Dec-25 2.60	-	-	-	-	26.18	-0.01	-	424
Dec-25 2.70	-	-	-	-	25.97	-0.02	-	1
Dec-25 2.80	0.01	-	-	-	25.76	-0.05	-	52,299
Dec-25 2.90	0.01	-	-	-	25.55	-0.11	-	50
Dec-25 3.00	0.03	-	-	-	25.34	-0.21	-	28
Dec-25 3.10	0.06	-	-	-	25.13	-0.35	-	10
Dec-25 3.20	0.11	-	-	-	24.93	-0.51	-	37
Dec-25 3.30	0.17	-	-	-	24.79	-0.66	-	10
Dec-25 3.40	0.24	-	-	-	24.64	-0.80	-	100
Dec-25 3.50	0.33	-	-	-	24.49	-0.89	-	1
Jan-26 2.90	0.04	-	-	-	24.03	-0.22	-	1
Jan-26 3.00	0.07	-	-	-	23.85	-0.33	-	13
Mar-26 2.00	-	-	-	-	24.44	-	-	2
Mar-26 2.40	-	-	-	-	23.89	-0.02	-	1
Mar-26 2.50	0.01	-	-	-	23.76	-0.05	-	2
Mar-26 2.80	0.05	-	-	-	23.35	-0.19	-	200
Mar-26 2.90	0.07	-	-	-	23.21	-0.27	-	1
Mar-26 3.00	0.11	-	-	-	23.08	-0.35	-	25
Mar-26 3.20	0.21	-	-	-	22.81	-0.54	-	1
Mar-26 3.30	0.27	-	-	-	22.67	-0.64	-	12
Mar-26 3.40	0.34	-	-	-	22.53	-0.72	-	205
Mar-26 3.50	0.42	-	-	-	22.40	-0.80	-	100
Jun-26 2.50	0.03	-	-	-	24.12	-0.12	-	1
Jun-26 2.60	0.05	-	-	-	24.03	-0.16	-	1
Jun-26 2.70	0.08	-	-	-	23.93	-0.21	-	5
Jun-26 2.80	0.11	-	-	-	23.84	-0.28	-	1
Jun-26 3.00	0.19	-	-	-	23.65	-0.41	-	13
Jun-26 3.30	0.36	-	-	-	23.36	-0.63	-	200
Jun-26 3.40	0.43	-	-	-	23.25	-0.69	-	202
Sep-26 3.70	0.76	-	-	-	26.43	-0.76	-	5

	Previous Close	13.73		14/11/25
	BANKINTER Close	13.52		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	0.55	-	-	-	25.95	0.87	-	1
Nov-25 13.50	0.20	-	-	-	25.03	0.52	-	6
Dec-25 7.75	5.77	-	-	-	35.33	1.00	-	49
Dec-25 8.00	5.52	-	-	-	34.88	1.00	-	12
Dec-25 8.25	5.27	-	-	-	34.43	1.00	-	2
Dec-25 8.50	5.02	-	-	-	33.98	1.00	-	10
Dec-25 9.00	4.52	-	-	-	33.08	1.00	-	3
Dec-25 9.25	4.27	-	-	-	32.63	1.00	-	3
Dec-25 9.50	4.02	-	-	-	32.18	1.00	-	8
Dec-25 12.00	1.53	-	-	-	27.68	0.98	-	13
Dec-25 12.50	1.06	-	-	-	26.78	0.91	-	50
Dec-25 13.00	0.64	0.65	0.65	0.65	25.88	0.74	70	245
Dec-25 13.50	0.33	0.34	0.34	0.33	24.98	0.50	40	102
Dec-25 14.00	0.15	-	-	-	24.63	0.27	-	5
Dec-25 14.50	0.06	-	-	-	24.29	0.12	-	5
Jan-26 13.00	0.73	0.78	0.78	0.78	25.87	0.66	5	10
Mar-26 8.00	5.52	-	-	-	32.37	1.00	-	10
Mar-26 8.50	5.02	-	-	-	31.65	1.00	-	3
Mar-26 11.00	2.53	-	-	-	28.08	0.99	-	25
Mar-26 14.00	0.48	-	-	-	24.29	0.38	-	10
Jun-26 8.25	5.27	-	-	-	30.22	1.00	-	10
Jun-26 8.50	5.02	-	-	-	29.94	1.00	-	6
Jun-26 9.25	4.27	-	-	-	29.09	1.00	-	4
Jun-26 12.00	1.74	-	-	-	25.97	0.74	-	10
Sep-26 8.25	5.27	-	-	-	29.71	1.00	-	22
Sep-26 15.00	0.54	-	-	-	24.39	0.32	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	27.91	-	-	1
Nov-25 12.50	-	-	-	-	26.99	-0.02	-	3
Nov-25 13.00	0.03	-	-	-	26.06	-0.14	-	1
Nov-25 13.50	0.18	0.20	0.20	0.20	25.14	-0.48	3	3
Dec-25 5.25	-	-	-	-	38.23	-	-	500
Dec-25 6.00	-	-	-	-	36.88	-	-	6
Dec-25 6.50	-	-	-	-	35.98	-	-	1,000
Dec-25 7.50	-	-	-	-	34.18	-	-	5
Dec-25 8.00	-	-	-	-	33.28	-	-	35
Dec-25 9.50	-	-	-	-	30.58	-	-	10
Dec-25 10.00	-	-	-	-	29.68	-	-	10
Dec-25 10.50	-	-	-	-	28.78	-	-	19
Dec-25 11.00	0.01	-	-	-	27.88	-0.01	-	3
Dec-25 11.50	0.02	-	-	-	26.98	-0.04	-	60
Dec-25 12.50	0.14	0.14	0.14	0.13	25.18	-0.23	20	20
Mar-26 5.50	-	-	-	-	34.46	-	-	3
Mar-26 8.00	-	-	-	-	30.88	-	-	2
Mar-26 8.50	-	-	-	-	30.16	-	-	10
Mar-26 9.00	0.01	-	-	-	29.45	-0.01	-	11
Mar-26 9.50	0.02	-	-	-	28.73	-0.02	-	4
Mar-26 11.00	0.10	-	-	-	26.59	-0.10	-	19
Mar-26 12.00	0.28	-	-	-	25.16	-0.23	-	240
Jun-26 7.75	0.01	-	-	-	29.58	-0.01	-	5
Jun-26 10.50	0.16	-	-	-	26.46	-0.11	-	19
Jun-26 11.00	0.23	-	-	-	25.89	-0.16	-	20
Sep-26 6.50	-	0.10	0.10	0.10	29.93	-	31	31
Sep-26 7.00	0.01	0.11	0.11	0.11	29.45	-0.01	1	1
Sep-26 11.50	0.50	-	-	-	25.12	-0.25	-	4
Sep-26 12.50	0.86	-	-	-	24.16	-0.38	-	2
Sep-26 13.00	1.07	-	-	-	23.68	-0.45	-	20
Jun-27 11.00	0.87	-	-	-	27.49	-0.27	-	222
Jun-27 12.50	1.50	-	-	-	26.75	-0.41	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.96	-	-	-	38.03	1.00	-	51

	Previous Close	18.88		14/11/25
	BBVA Close	18.39		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 17.50	0.89	-	-	-	39.61	1.00	10	-
Nov-25 13.00	5.39	-	-	-	53.85	1.00	-	1
Nov-25 14.00	4.39	-	-	-	49.59	1.00	-	3
Nov-25 16.00	2.39	2.45	2.63	2.45	41.07	0.99	2	2
Nov-25 16.50	1.90	1.95	2.14	1.95	38.94	0.98	2	3
Nov-25 17.00	1.42	1.37	1.37	1.37	36.81	0.94	3	192
Nov-25 17.50	0.96	-	-	-	34.68	0.85	-	3,038
Nov-25 18.00	0.56	-	-	-	32.55	0.69	-	4,860
Nov-25 18.50	0.27	-	-	-	30.83	0.45	-	69
Nov-25 w4 17.50	1.04	-	-	-	32.69	0.79	-	10
Dec-25 w1 18.00	0.75	-	-	-	29.63	0.64	-	15
Dec-25 13.00	5.42	5.50	5.50	5.50	49.51	0.99	1	4
Dec-25 14.00	4.43	4.42	4.45	4.42	45.74	0.98	2	13
Dec-25 14.50	3.95	-	-	-	43.85	0.97	-	3
Dec-25 15.50	2.99	-	-	-	40.08	0.93	-	12
Dec-25 16.00	2.53	2.50	2.50	2.50	38.19	0.89	1	4,482
Dec-25 16.50	2.09	-	-	-	36.31	0.85	-	10,677
Dec-25 17.00	1.67	-	-	-	34.42	0.79	-	28,872
Dec-25 17.50	1.28	-	-	-	32.54	0.71	-	629
Dec-25 18.00	0.92	1.00	1.00	1.00	30.65	0.61	1	275
Dec-25 18.50	0.63	0.61	0.61	0.61	29.19	0.50	80	454
Dec-25 19.00	0.43	-	-	-	29.13	0.38	-	125
Dec-25 19.50	0.28	-	-	-	29.08	0.28	-	31
Dec-25 20.00	0.17	0.20	0.22	0.20	29.02	0.19	50	5,150
Dec-25 21.00	0.06	-	-	-	28.92	0.08	-	1
Jan-26 15.00	3.58	-	-	-	39.79	0.91	-	150
Jan-26 16.50	2.26	-	-	-	34.62	0.80	-	150
Jan-26 17.00	1.85	-	-	-	32.90	0.75	-	9
Jan-26 18.00	1.14	-	-	-	29.46	0.60	-	10
Jan-26 18.50	0.84	0.85	0.94	0.85	28.12	0.51	37	37
Jan-26 19.00	0.62	-	-	-	28.07	0.42	-	5
Jan-26 20.00	0.33	-	-	-	27.98	0.26	-	40
Jan-26 22.00	0.07	-	-	-	27.80	0.07	-	9
Mar-26 10.00	8.48	-	-	-	51.11	0.99	-	1
Mar-26 11.50	7.03	-	-	-	47.25	0.97	-	150
Mar-26 13.00	5.62	-	-	-	43.38	0.93	-	465
Mar-26 13.50	5.17	-	-	-	42.10	0.92	-	450
Mar-26 14.00	4.71	-	-	-	40.81	0.90	-	1,390
Mar-26 14.50	4.28	-	-	-	39.52	0.88	-	150
Mar-26 15.00	3.84	-	-	-	38.23	0.85	-	182
Mar-26 15.50	3.42	-	-	-	36.95	0.82	-	203
Mar-26 16.00	3.02	-	-	-	35.66	0.79	-	496
Mar-26 16.50	2.62	-	-	-	34.37	0.75	-	196
Mar-26 17.00	2.26	-	-	-	33.09	0.70	-	79
Mar-26 17.50	1.90	-	-	-	31.80	0.65	-	55
Mar-26 18.00	1.58	-	-	-	30.51	0.60	-	405
Mar-26 19.00	1.07	-	-	-	29.41	0.47	-	27
Mar-26 19.50	0.87	-	-	-	29.32	0.42	-	38
Mar-26 20.00	0.71	-	-	-	29.23	0.36	-	6
Mar-26 21.00	0.45	-	-	-	29.05	0.26	-	76
Jun-26 11.50	7.08	-	-	-	45.35	0.96	-	2,750
Jun-26 12.00	6.62	-	-	-	44.22	0.95	-	450
Jun-26 12.50	6.16	-	-	-	43.10	0.93	-	350
Jun-26 13.00	5.71	-	-	-	41.98	0.92	-	340
Jun-26 14.00	4.83	-	-	-	39.73	0.88	-	8,000
Jun-26 14.50	4.41	-	-	-	38.60	0.85	-	650
Jun-26 15.00	3.99	-	-	-	37.48	0.83	-	151
Jun-26 15.50	3.59	-	-	-	36.36	0.80	-	2
Jun-26 16.00	3.21	-	-	-	35.23	0.76	-	7,500
Jun-26 17.00	2.48	-	-	-	32.98	0.68	-	41
Jun-26 17.50	2.15	-	-	-	31.86	0.64	-	1
Jun-26 18.00	1.82	-	-	-	30.74	0.59	-	405
Jun-26 18.50	1.55	-	-	-	29.84	0.54	-	1
Jun-26 19.00	1.33	-	-	-	29.74	0.49	1,400	1,423
Jun-26 20.00	0.97	1.00	1.00	1.00	29.52	0.39	5	2,506
Jun-26 24.00	0.22	-	-	-	28.65	0.12	-	2
Sep-26 10.50	8.05	-	-	-	44.57	0.97	-	30
Sep-26 11.00	7.59	-	-	-	43.66	0.96	-	50
Sep-26 11.50	7.12	-	-	-	42.75	0.94	-	75
Sep-26 12.50	6.23	-	-	-	40.94	0.91	-	200
Sep-26 13.00	5.79	-	-	-	40.03	0.90	-	75
Sep-26 13.50	5.37	-	-	-	39.13	0.87	-	75
Sep-26 14.00	4.97	-	-	-	38.22	0.85	-	75
Sep-26 14.50	4.56	-	-	-	37.31	0.82	-	75
Sep-26 15.00	4.17	-	-	-	36.41	0.80	-	2
Sep-26 17.00	2.76	-	-	-	32.78	0.66	-	1,500
Sep-26 18.50	1.87	-	-	-	30.23	0.54	-	1
Sep-26 19.00	1.66	-	-	-	30.08	0.50	-	150
Sep-26 20.00	1.29	-	-	-	29.77	0.42	-	10
Sep-26 21.00	0.98	-	-	-	29.46	0.35	-	1
Sep-26 23.00	0.56	-	-	-	28.85	0.23	-	100
Dec-26 10.50	8.05	-	-	-	43.21	0.97	-	4
Dec-26 11.00	7.59	-	-	-	42.45	0.95	-	50
Dec-26 11.50	7.14	-	-	-	41.69	0.94	-	1
Dec-26 12.00	6.69	-	-	-	40.92	0.92	-	175
Dec-26 12.50	6.26	-	-	-	40.16	0.91	-	26
Dec-26 13.00	5.84	-	-	-	39.40	0.89	-	25
Dec-26 16.00	3.56	-	-	-	34.83	0.72	-	4,000
Dec-26 16.50	3.24	-	-	-	34.07	0.69	-	50
Dec-26 17.50	2.61	-	-	-	32.55	0.62	-	500
Dec-26 19.00	1.87	1.90	1.90	1.90	30.99	0.51	5	5
Mar-27 11.50	7.15	-	-	-	39.82	0.93	-	150
Mar-27 12.00	6.72	-	-	-	39.15	0.92	-	25
Mar-27 13.00	5.89	-	-	-	37.80	0.87	-	1
Mar-27 16.00	3.69	-	-	-	33.78	0.71	-	1,000
Mar-27 16.50	3.39	-	-	-	33.11	0.68	-	250
Jun-27 11.50	7.15	-	-	-	39.52	0.93	-	25
Jun-27 12.00	6.73	-	-	-	38.90	0.91	-	150
Jun-27 12.50	6.30	-	-	-	38.29	0.89	-	25
Jun-27 13.00	5.89	-	-	-	37.67	0.87	-	1
Jun-27 15.00	4.42	-	-	-	35.20	0.76	-	5
Jun-27 17.00	3.16	-	-	-	32.74	0.64	-	6,000
Jun-27 22.00	1.24	-	-	-	29.72	0.35	-	3,000
Sep-27 11.50	7.19	-	-	-	39.18	0.92	-	150
Sep-27 12.00	6.77	-	-	-	38.58	0.90	-	150
Dec-27 10.00	8.52	-	-	-	41.07	0.97	-	7,556
Dec-27 11.00	7.63	-	-	-	39.88	0.94	-	150
Dec-27 11.50	7.20	-	-	-	39.28	0.92	-	26
Dec-27 13.50	5.64	-	-	-	36.89	0.83	-	150
Dec-27 15.00	4.61	-	-	-	35.09	0.75	-	75
Dec-27 16.00	3.99	-	-	-	33.89	0.69	-	6,000
Dec-27 20.00	2.10	-	-	-	30.48	0.48	-	1
Dec-29 15.00	5.26	-	-	-	36.56	0.73	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 16.00	-	-	-	-	45.55	-	31	-
Nov-25 11.50	-	-	-	-	60.91	-	-	10
Nov-25 12.00	-	-	-	-	58.77	-	-	1
Nov-25 12.50	-	-	-	-	56.64	-	-	2
Nov-25 13.00	-	-	-	-	54.51	-	-	11
Nov-25 13.50	-	-	-	-	52.38	-	-	16
Nov-25 14.00	-	-	-	-	50.25	-	-	1,424
Nov-25 14.50	-	-	-	-	48.12	-	-	20,421
Nov-25 15.00	-	-	-	-	45.99	-	-	1,488
Nov-25 15.50	-	-	-	-	43.86	-	-	1,116
Nov-25 16.00	-	-	-	-	41.73	-0.01	-	17,455
Nov-25 16.50	0.01	0.05	0.05	0.05	39.60	-0.02	2	5,044
Nov-25 17.00	0.03	-	-	-	37.47	-0.06	-	225
Nov-25 17.50	0.07	0.06	0.06	0.06	35.34	-0.15	2	61
Nov-25 18.00	0.18	0.20	0.20	0.20	33.21	-0.31	1	152
Nov-25 18.50	0.38	-	-	-	31.49	-0.55	-	38
Nov-25 19.00	0.72	-	-	-	31.16	-0.77	-	10
Nov-25 19.50	1.14	-	-	-	30.82	-0.91	-	20
Nov-25 w4 18.00	0.27	-	-	-	30.76	-0.35	-	10
Dec-25 w1 16.50	0.07	0.07	0.07	0.07	35.79	-0.10	10	10
Dec-25 3.20	-	-	-	-	85.17	-	-	10
Dec-25 4.20	-	-	-	-	81.39	-	-	100
Dec-25 4.30	-	-	-	-	81.02	-	-	100
Dec-25 4.40	-	-	-	-	80.64	-	-	200
Dec-25 4.50	-	-	-	-	80.26	-	-	200
Dec-25 4.60	-	-	-	-	79.89	-	-	200
Dec-25 4.70	-	-	-	-	79.51	-	-	200
Dec-25 4.80	-	-	-	-	79.13	-	-	100
Dec-25 4.90	-	-	-	-	78.75	-	-	200
Dec-25 5.00	-	-	-	-	78.38	-	-	1,500
Dec-25 5.25	-	-	-	-	77.43	-	-	100
Dec-25 5.50	-	-	-	-	76.49	-	-	110
Dec-25 6.00	-	-	-	-	74.61	-	-	42
Dec-25 6.25	-	-	-	-	73.66	-	-	2,953
Dec-25 6.50	-	-	-	-	72.72	-	-	10
Dec-25 6.75	-	-	-	-	71.78	-	-	10
Dec-25 7.00	-	-	-	-	70.84	-	-	51,810
Dec-25 7.25	-	-	-	-	69.89	-	-	150
Dec-25 7.50	-	-	-	-	68.95	-	-	2,614
Dec-25 7.75	-	-	-	-	68.01	-	-	10
Dec-25 8.00	-	-	-	-	67.06	-	-	48,014
Dec-25 8.25	-	-	-	-	66.12	-	-	324
Dec-25 8.50	-	-	-	-	65.18	-	-	61
Dec-25 8.75	-	-	-	-	64.24	-	-	542
Dec-25 9.00	-	-	-	-	63.29	-	-	55
Dec-25 9.25	-	-	-	-	62.35	-	-	133
Dec-25 9.50	-	-	-	-	61.41	-	-	527
Dec-25 9.75	-	-	-	-	60.46	-	-	152
Dec-25 10.00	-	-	-	-	59.52	-	-	52,715
Dec-25 10.50	-	-	-	-	57.64	-	-	260
Dec-25 11.00	-	-	-	-	55.75	-	-	11,491
Dec-25 11.50	-	-	-	-	53.86	-	-	37
Dec-25 12.00	-	-	-	-	51.98	-	-	60,750
Dec-25 12.50	-	-	-	-	50.09	-	-	320,000
Dec-25 13.00	0.01	-	-	-	48.21	-0.01	-	969
Dec-25 13.50	0.01	-	-	-	46.32	-0.01	-	16,325
Dec-25 14.00	0.02	-	-	-	44.44	-0.02	-	19,726
Dec-25 14.50	0.03	-	-	-	42.55	-0.03	-	664
Dec-25 15.00	0.05	-	-	-	40.67	-0.05	-	20,018
Dec-25 15.50	0.07	-	-	-	38.78	-0.07	-	320
Dec-25 16.00	0.11	-	-	-	36.89	-0.10	-	7,502
Dec-25 16.50	0.16	-	-	-	35.01	-0.14	-	11
Dec-25 17.00	0.23	-	-	-	33.12	-0.20	1,000	2,264
Dec-25 17.50	0.33	0.33	0.33	0.33	31.24	-0.28	1,000	1,039
Dec-25 18.00	0.48	-	-	-	29.35	-0.38	-	12
Dec-25 24.00	5.62	-	-	-	27.29	-1.00	-	3
Jan-26 16.00	0.22	-	-	-	34.80	-0.15	-	10
Jan-26 16.50	0.29	-	-	-	33.07	-0.19	-	12
Jan-26 17.00	0.38	-	-	-	31.35	-0.25	-	150
Jan-26 20.00	1.85	-	-	-	26.43	-0.76	-	1
Mar-26 6.00	-	-	-	-	60.37	-	-	4
Mar-26 7.00	-	-	-	-	57.79	-	-	2
Mar-26 7.25	-	-	-	-	57.15	-	-	66,000
Mar-26 7.50	-	-	-	-	56.50	-	-	75,015
Mar-26 8.00	0.01	-	-	-	55.22	-	-	8,024
Mar-26 8.25	0.01	-	-	-	54.57	-	-	103,000
Mar-26 8.50	0.01	-	-	-	53.93	-	-	29,103
Mar-26 8.75	0.01	-	-	-	53.29	-0.01	-	5
Mar-26 9.00	0.01	-	-	-	52.64	-0.01	-	237
Mar-26 9.25	0.02	-	-	-	52.00	-0.01	-	27
Mar-26 9.50	0.02	-	-	-	51.35	-0.01	-	225
Mar-26 9.75	0.02	-	-	-	50.71	-0.01	-	125
Mar-26 10.00	0.03	-	-	-	50.07	-0.01	-	210
Mar-26 10.50	0.04	-	-	-	48.78	-0.02	-	308
Mar-26 11.00	0.05	-	-	-	47.49	-0.02	-	6
Mar-26 11.50	0.06	-	-	-	46.21	-0.03	-	150
Mar-26 12.00	0.08	-	-	-	44.92	-0.04	-	4,010
Mar-26 12.50	0.11	-	-	-	43.63	-0.05	-	777
Mar-26 13.00	0.14	-	-	-	42.34	-0.06	-	788
Mar-26 13.50	0.18	-	-	-	41.06	-0.08	-	3,185
Mar-26 14.00	0.21	-	-	-	39.77	-0.10	-	742
Mar-26 14.50	0.27	-	-	-	38.48	-0.12	-	10
Mar-26 15.00	0.33	-	-	-	37.19	-0.14	-	621
Mar-26 15.50	0.40	-	-	-	35.91	-0.17	-	10,031
Mar-26 16.00	0.50	-	-	-	34.62	-0.21	-	14
Mar-26 16.50	0.59	-	-	-	33.33	-0.25	-	10
Mar-26 17.00	0.72	0.64	0.64	0.64	32.05	-0.30	3	9
Mar-26 18.00	1.04	-	-	-	29.47	-0.41	-	12
Jun-26 5.25	-	-	-	-	57.78	-	-	1
Jun-26 7.00	0.02	-	-	-	53.85	-0.01	-	23,800
Jun-26 7.25	0.02	-	-	-	53.28	-0.01	-	155
Jun-26 7.50	0.03	-	-	-	52.72	-0.01	-	14,802
Jun-26 7.75	0.03	-	-	-	52.16	-0.01	-	3,050
Jun-26 8.00	0.03	-	-	-	51.60	-0.01	-	4,593
Jun-26 8.50	0.05	-	-	-	50.47	-0.02	-	25
Jun-26 8.75	0.06	-	-	-	49.91	-0.02	-	175
Jun-26 9.00	0.06	-	-	-	49.35	-0.02	-	2,750
Jun-26 9.25	0.07	-	-	-	48.79	-0.02	-	272
Jun-26 9.50	0.08	-	-	-	48.23	-0.03	-	585
Jun-26 9.75	0.09	-	-	-	47.66	-0.03	-	1,159
Jun-26 10.00	0.11	-	-	-	47.10	-0.04	-	5,764
Jun-26 10.50	0.13	-	-	-	45.98	-0.04	-	3,735
Jun-26 11.00	0.16	-	-	-	44.85	-0.05	-	993
Jun-26 11.50	0.21	-	-	-	43.73	-0.07	-	2,752
Jun-26 12.00	0.25	-	-	-	42.60	-0.08	-	550
Jun-26 12.50	0.29	-	-	-	41.48	-0.09	-	804
Jun-26 13.00	0.36	-	-	-	40.36	-0.11	-	567
Jun-26 13.50	0.42	-	-	-	39.23	-0.13	-	420
Jun-26 14.00	0.49	-	-	-	38.11	-0.16	-	41
Jun-26 15.00	0.68	-	-	-	35.86	-0.21	-	3,159
Jun-26 15.50	0.79	-	-	-	34.74	-0.24	2,800	2,802
Jun-26 16.00	0.92	-	-	-	33.61	-0.28	-	34
Jun-26 16.50	1.05	-	-	-	32.49	-0.32	-	200
Jun-26 17.00	1.21	-	-	-	31.36	-0.36	-	44
Sep-26 6.75	0.03	-	-	-	49.57	-0.01	-	1
Sep-26 8.25	0.07	-	-	-	46.85	-0.02	-	5
Sep-26 9.00	0.10	-	-	-	45.49	-0.03	-	674
Sep-26 9.25	0.12	-	-	-	45.03	-0.03	-	368
Sep-26 9.50	0.13	-	-	-	44.58	-0.04	-	25
Sep-26 9.75	0.15	-	-	-	44.13	-0.04	-	200
Sep-26 10.00	0.16	-	-	-	43.67	-0.05	1,190	41,340
Sep-26 10.50	0.20	-	-	-	42.77	-0.06	-	300
Sep-26 11.00	0.25	-	-	-	41.86	-0.07	-	300
Sep-26 12.50	0.42	-	-	-	39.14	-0.11	-	52
Sep-26 13.00	0.49	-	-	-	38.23	-0.13	-	60
Sep-26 14.00	0.67	-	-	-	36.42	-0.17	-	5
Sep-26 15.00	0.88	-	-	-	34.61	-0.23	-	34
Sep-26 16.00	1.15	-	-	-	32.79	-0.29	-	1
Sep-26 17.00	1.47	-	-	-	30.98	-0.36	-	1,650
Sep-26 17.50	1.66	-	-	-	30.07	-0.40	-	151
Sep-26 18.00	1.85	-	-	-	29.17	-0.44	-	150
Sep-26 18.50	2.09	-	-	-	28.43	-0.48	-	4
Dec-26 5.75	0.02	-	-	-	47.72	-0.01	-	150
Dec-26 6.00	0.02	-	-	-	47.34	-0.01	-	10,150
Dec-26 6.25	0.03	-	-	-	46.96	-0.01	-	150
Dec-26 6.50	0.03	-	-	-	46.58	-0.01	-	13,250
Dec-26 6.75	0.04	-	-	-	46.20	-0.01	-	450
Dec-26 7.00	0.05	-	-	-	45.82	-0.01	-	300
Dec-26 7.25	0.06	-	-	-	45.44	-0.02	-	600
Dec-26 7.50	0.07	-	-	-	45.06	-0.02	-	450
Dec-26 7.75	0.08	-	-	-	44.68	-0.02	-	451
Dec-26 8.00	0.09	-	-	-	44.30	-0.02	-	18,450
Dec-26 8.25	0.10	-	-	-	43.92	-0.03	-	15
Dec-26 8.50	0.12	-	-	-	43.53	-0.03	-	25,000
Dec-26 8.75	0.13	-	-	-	43.15	-0.04	-	311
Dec-26 9.00	0.15	-	-	-	42.77	-0.04	-	5,933
Dec-26 9.25	0.16	-	-	-	42.39	-0.04	-	75
Dec-26 9.50	0.18	-	-	-	42.01	-0.05	-	75
Dec-26 9.75	0.21	-	-	-	41.63	-0.05	-	200
Dec-26 10.00	0.23	-	-	-	41.25	-0.06	-	226
Dec-26 10.50	0.28	-	-	-	40.49	-0.07	-	300
Dec-26 11.00	0.33	-	-	-	39.73	-0.08	-	368
Dec-26 12.50	0.55	-	-	-	37.44	-0.13	-	50
Dec-26 13.00	0.65	-	-	-	36.68	-0.15	-	12,700
Dec-26 13.50	0.76	-	-	-	35.92	-0.18	-	40
Dec-26 14.00	0.86	-	-	-	35.16	-0.20	-	150
Dec-26 15.00	1.13	-	-	-	33.64	-0.25	-	30
Dec-26 17.00	1.79	-	-	-	30.59	-0.38	-	152
Mar-27 8.50	0.14	-	-	-	41.26	-0.04	-	25
Mar-27 8.75	0.16	-	-	-	40.93	-0.04	-	25
Mar-27 9.00	0.18	-	-	-	40.59	-0.04	-	25
Mar-27 9.25	0.20	-	-	-	40.26	-0.05	-	25
Mar-27 9.50	0.23	-	-	-	39.92	-0.05	-	30
Mar-27 9.75	0.25	-	-	-	39.59	-0.06	-	25
Mar-27 10.50	0.33	-	-	-	38.58	-0.08	-	175
Mar-27 11.00	0.40	-	-	-	37.91	-0.09	-	175
Mar-27 16.50	1.75	-	-	-	30.53	-0.34	-	350
Mar-27 17.00	1.94	-	-	-	29.86	-0.38	-	150
Mar-27 17.50	2.13	-	-	-	29.19	-0.41	-	150
Jun-27 4.30	0.01	-	-	-	45.21	-	-	1
Jun-27 4.50	0.01	-	-	-	44.96	-	-	1
Jun-27 4.90	0.02	-	-	-	44.47	-	-	150
Jun-27 5.00	0.02	-	-	-	44.34	-0.01	-	300
Jun-27 5.25	0.03	-	-	-	44.03	-0.01	-	298
Jun-27 7.00	0.09	-	-	-	41.88	-0.02	-	2
Jun-27 8.00	0.16	-	-	-	40.64	-0.04	-	1
Jun-27 8.25	0.17	-	-	-	40.34	-0.04	-	7
Jun-27 9.00	0.25	-	-	-	39.41	-0.06	-	7,000
Jun-27 9.75	0.33	-	-	-	38.49	-0.07	-	175
Jun-27 10.00	0.36	-	-	-	38.18	-0.08	-	10,000
Jun-27 11.00	0.52	-	-	-	36.94	-0.11	-	75
Jun-27 12.50	0.81	-	-	-	35.10	-0.16	-	197
Jun-27 13.00	0.92	-	-	-	34.48	-0.18	-	956
Jun-27 13.50	1.04	-	-	-	33.86	-0.20	-	150
Jun-27 14.00	1.19	-	-	-	33.25	-0.23	-	3
Jun-27 14.50	1.33	-	-	-	32.63	-0.25	-	400
Jun-27 15.00	1.48	-	-	-	32.01	-0.28	-	400
Jun-27 16.50	2.03	-	-	-	30.16	-0.36	-	150
Jun-27 17.00	2.22	-	-	-	29.55	-0.40	-	150
Jun-27 17.50	2.46	-	-	-	28.93	-0.43	-	150
Sep-27 16.00	1.97	-	-	-	30.46	-0.33	-	304
Sep-27 17.00	2.35	-	-	-	29.27	-0.39	-	149
Sep-27 17.50	2.59	-	-	-	28.67	-0.42	-	150
Dec-27 4.40	0.03	-	-	-	43.84	-0.01	-	1
Dec-27 4.90	0.04	-	-	-	43.25	-0.01	-	150
Dec-27 5.00	0.04	-	-	-	43.13	-0.01	-	150
Dec-27 6.50	0.12	-	-	-	41.33	-0.03	-	10
Dec-27 7.00	0.16	-	-	-	40.73	-0.03	-	150
Dec-27 7.25	0.18	-	-	-	40.43	-0.04	-	150
Dec-27 7.75	0.23	-	-	-	39.84	-0.05	-	1
Dec-27 8.00	0.26	0.33	0.33	0.33	39.54	-0.05	40	40
Dec-27 8.25	0.28	-	-	-	39.24	-0.06	-	150
Dec-27 8.50	0.31	-	-	-	38.94	-0.06	-	6,150
Dec-27 8.75	0.34	-	-	-	38.64	-0.07	-	1
Dec-27 9.00	0.37	-	-	-	38.34	-0.07	-	7,650
Dec-27 9.25	0.41	-	-	-	38.04	-0.08	-	150
Dec-27 9.50	0.45	-	-	-	37.74	-0.08	-	250
Dec-27 9.75	0.49	-	-	-	37.44	-0.09	-	150
Dec-27 10.00	0.53	-	-	-	37.14	-0.10	-	407
Dec-27 10.50	0.61	-	-	-	36.55	-0.11	-	300
Dec-27 11.00	0.71	-	-	-	35.95	-0.13	-	304
Dec-27 12.00	0.93	-	-	-	34.75	-0.16	-	3,300
Dec-27 12.50	1.03	-	-	-	34.15	-0.18	-	300
Dec-27 13.00	1.17	-	-	-	33.55	-0.20	-	300
Dec-27 13.50	1.32	-	-	-	32.96	-0.22	-	150
Dec-27 14.00	1.46	-	-	-	32.36	-0.24	-	150
Dec-27 16.00	2.16	-	-	-	29.96	-0.34	-	1
Dec-27 16.50	2.34	-	-	-	29.37	-0.37	-	24
Dec-27 17.50	2.79	-	-	-	28.17	-0.43	-	292
Dec-28 16.00	2.64	-	-	-	28.96	-0.35	-	70
Dec-28 20.00	4.77	-	-	-	26.28	-0.55	-	60

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	6.39	-	-	-	58.11	1.00	-	10
Nov-25 13.00	5.39	-	-	-	53.85	1.00	-	10
Nov-25 14.50	3.89	-	-	-	47.46	1.00	-	20
Nov-25 15.00	3.39	-	-	-	45.33	1.00	-	46
Nov-25 16.00	2.39	-	-	-	41.07	0.99	-	40
Nov-25 16.50	1.90	-	-	-	38.94	0.98	-	25
Nov-25 16.50	1.90	-	-	-	38.94	0.98	-	10
Nov-25 17.00	1.42	-	-	-	36.81	0.94	-	45
Nov-25 17.50	0.96	-	-	-	34.68	0.85	-	20
Nov-25 19.00	0.10	-	-	-	30.50	0.23	-	15
Dec-25 11.50	6.91	-	-	-	55.16	1.00	-	20
Dec-25 13.00	5.42	-	-	-	49.51	0.99	-	1,120
Dec-25 13.50	4.93	-	-	-	47.62	0.98	-	10
Dec-25 14.00	4.44	-	-	-	45.74	0.98	-	50,010
Dec-25 15.00	3.47	-	-	-	41.97	0.95	-	15
Dec-25 15.50	2.99	-	-	-	40.08	0.92	-	10
Dec-25 16.00	2.53	-	-	-	38.19	0.89	-	1
Dec-25 16.50	2.09	-	-	-	36.31	0.85	-	31
Dec-25 17.00	1.67	-	-	-	34.42	0.79	-	206
Dec-25 17.00	1.67	-	-	-	34.42	0.79	-	180
Dec-25 17.50	1.27	-	-	-	32.54	0.71	-	35
Dec-25 18.00	0.92	-	-	-	30.65	0.61	-	40
Dec-25 18.50	0.63	-	-	-	29.19	0.50	-	30
Dec-25 19.00	0.43	-	-	-	29.13	0.38	-	13
Dec-25 19.50	0.28	-	-	-	29.08	0.28	-	15
Jan-26 19.00	0.63	-	-	-	28.07	0.42	-	5
Mar-26 18.00	1.57	-	-	-	30.51	0.59	-	100
Sep-26 12.00	6.47	-	-	-	41.85	0.88	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.50	-	-	-	-	48.12	-	-	40
Nov-25 15.00	-	-	-	-	45.99	-	-	40
Nov-25 15.50	-	-	-	-	43.86	-	-	10
Nov-25 16.00	-	-	-	-	41.73	-0.01	-	55
Nov-25 17.00	0.03	-	-	-	37.47	-0.06	-	35
Nov-25 17.50	0.07	-	-	-	35.34	-0.15	-	15
Nov-25 18.50	0.38	0.27	0.27	0.27	31.49	-0.54	10	10
Dec-25 10.00	-	-	-	-	59.52	-	-	200
Dec-25 10.50	-	-	-	-	57.64	-	-	3
Dec-25 11.00	-	-	-	-	55.75	-	-	20
Dec-25 12.00	-	-	-	-	51.98	-	-	3
Dec-25 13.00	0.01	-	-	-	48.21	-0.01	-	10
Dec-25 13.50	0.01	-	-	-	46.32	-0.01	-	10
Dec-25 14.50	0.03	-	-	-	42.55	-0.03	-	2
Dec-25 15.00	0.05	-	-	-	40.67	-0.05	-	25
Dec-25 15.50	0.07	-	-	-	38.78	-0.07	-	20
Dec-25 16.00	0.11	-	-	-	36.89	-0.10	-	10
Dec-25 16.00	0.11	-	-	-	36.89	-0.10	-	30
Dec-25 16.50	0.16	-	-	-	35.01	-0.14	-	25
Dec-25 17.00	0.23	-	-	-	33.12	-0.20	-	35
Dec-25 18.00	0.47	0.41	0.41	0.41	29.35	-0.38	10	55
Dec-25 18.50	0.68	0.57	0.57	0.57	27.89	-0.50	10	15
Dec-25 19.00	0.98	0.85	0.85	0.85	27.83	-0.62	5	33
Jan-26 19.00	1.13	-	-	-	26.52	-0.58	-	5
Mar-26 12.00	0.08	-	-	-	44.92	-0.04	-	5
Mar-26 12.50	0.11	-	-	-	43.63	-0.05	-	2
Jun-26 12.00	0.25	-	-	-	42.60	-0.08	-	20
Sep-26 9.50	0.13	-	-	-	44.58	-0.04	-	600
Dec-26 10.00	0.23	-	-	-	41.25	-0.06	-	40

	Previous Close	9.56		14/11/25
	CAIXABANK Close	9.28		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.00	0.33	-	-	-	29.65	0.78	-	79
Nov-25 9.25	0.16	0.22	0.22	0.22	28.63	0.54	5	9
Nov-25 9.50	0.06	-	-	-	28.40	0.28	-	10
Dec-25 6.50	2.79	-	-	-	34.52	1.00	-	1
Dec-25 8.75	0.65	-	-	-	27.09	0.78	-	1
Dec-25 9.25	0.32	-	-	-	25.43	0.54	-	1
Dec-25 9.50	0.20	0.15	0.23	0.15	25.16	0.41	4	223
Dec-25 10.00	0.07	-	-	-	24.74	0.18	-	3
Jan-26 9.00	0.56	0.64	0.64	0.64	25.79	0.64	10	10
Jan-26 9.50	0.30	-	-	-	24.72	0.44	-	20
Jan-26 10.00	0.14	0.09	0.09	0.09	24.29	0.26	3	3
Mar-26 8.75	0.91	-	-	-	26.78	0.69	-	20
Mar-26 9.00	0.75	-	-	-	26.06	0.62	-	1,223
Jun-26 7.50	1.96	-	-	-	29.89	0.88	-	1
Jun-26 10.00	0.38	-	-	-	24.62	0.38	-	35
Sep-26 7.00	2.44	-	-	-	31.60	0.90	-	1
Sep-26 9.00	0.98	-	-	-	26.93	0.60	-	1
Sep-26 10.00	0.54	-	-	-	25.58	0.41	-	1
Dec-26 6.50	2.91	-	-	-	32.85	0.93	-	1
Dec-26 7.00	2.48	-	-	-	31.75	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	-	-	-	-	32.09	-0.02	-	3
Nov-25 8.75	0.02	-	-	-	31.07	-0.08	-	6
Nov-25 9.00	0.05	-	-	-	30.06	-0.23	-	5
Dec-25 3.30	-	-	-	-	45.70	-	-	450
Dec-25 3.50	-	-	-	-	45.04	-	-	3
Dec-25 4.50	-	-	-	-	41.73	-	-	30
Dec-25 5.00	-	-	-	-	40.08	-	-	3
Dec-25 5.50	-	-	-	-	38.43	-	-	3
Dec-25 6.00	-	-	-	-	36.77	-	-	6
Dec-25 6.25	-	-	-	-	35.95	-	-	75
Dec-25 6.50	-	-	-	-	35.12	-	-	4,165
Dec-25 6.75	-	-	-	-	34.30	-	-	76
Dec-25 7.00	-	-	-	-	33.47	-	-	3
Dec-25 7.25	-	-	-	-	32.64	-0.01	-	269
Dec-25 7.50	-	-	-	-	31.82	-0.01	-	20
Dec-25 7.75	0.01	-	-	-	30.99	-0.03	-	20
Dec-25 8.00	0.02	-	-	-	30.16	-0.05	-	12
Dec-25 8.50	0.07	0.04	0.04	0.04	28.51	-0.15	2	2
Dec-25 8.75	0.11	-	-	-	27.69	-0.23	-	8
Dec-25 9.25	0.28	-	-	-	26.03	-0.46	-	10
Jan-26 9.25	0.36	-	-	-	25.18	-0.46	-	6
Mar-26 4.30	-	-	-	-	39.43	-	-	99,564
Mar-26 4.50	-	-	-	-	38.85	-	-	23,000
Mar-26 5.25	-	-	-	-	36.70	-	-	1
Mar-26 5.50	-	-	-	-	35.98	-	-	10
Mar-26 7.25	0.06	-	-	-	30.95	-0.07	-	1
Mar-26 8.25	0.19	-	-	-	28.07	-0.20	-	201
Mar-26 8.50	0.25	-	-	-	27.36	-0.25	-	149
Mar-26 8.75	0.32	-	-	-	26.64	-0.31	-	40
Mar-26 9.00	0.41	-	-	-	25.92	-0.38	-	10
Mar-26 9.75	0.79	-	-	-	24.71	-0.60	-	10
Mar-26 10.00	0.95	-	-	-	24.50	-0.67	-	8
Mar-26 10.50	1.33	-	-	-	24.07	-0.79	-	29
Jun-26 3.20	-	-	-	-	40.27	-	-	25
Jun-26 3.40	-	-	-	-	39.76	-	-	25
Jun-26 4.90	0.01	-	-	-	35.94	-0.01	-	27
Jun-26 5.50	0.02	-	-	-	34.41	-0.02	-	42,005
Jun-26 6.00	0.04	-	-	-	33.13	-0.04	-	20,000
Jun-26 6.75	0.10	-	-	-	31.22	-0.09	-	5
Jun-26 7.00	0.13	-	-	-	30.58	-0.11	-	2
Jun-26 8.25	0.39	-	-	-	27.39	-0.29	-	252
Jun-26 8.50	0.46	-	-	-	26.75	-0.34	-	221
Sep-26 5.50	0.05	-	-	-	33.50	-0.04	5,900	108,700
Sep-26 7.75	0.34	-	-	-	28.25	-0.22	-	1
Sep-26 8.00	0.42	-	-	-	27.66	-0.26	-	20
Dec-26 5.25	0.05	-	-	-	32.01	-0.04	-	75
Dec-27 3.50	0.02	-	-	-	31.90	-0.01	-	1
Dec-27 4.20	0.05	-	-	-	30.54	-0.03	-	1
Dec-27 5.50	0.17	-	-	-	28.02	-0.09	-	160
Dec-27 5.75	0.20	-	-	-	27.53	-0.11	-	1
Dec-27 6.00	0.24	-	-	-	27.05	-0.12	-	150
Dec-27 8.00	0.75	-	-	-	23.17	-0.33	-	150
Dec-27 8.25	0.84	-	-	-	22.68	-0.37	-	225
Dec-28 4.50	0.15	-	-	-	29.46	-0.07	-	15,000
Dec-28 8.75	1.42	-	-	-	23.35	-0.44	-	450
Dec-29 5.00	0.35	-	-	-	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	1.07	-	-	-	27.33	0.66	-	25
Jun-26 8.75	0.92	-	-	-	26.70	0.61	-	100

	Previous Close	26.39		14/11/25
	CELLNEX Close	26.08		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 27.00	0.12	-	-	-	29.33	0.20	-	13
Nov-25 28.00	0.02	-	-	-	29.18	0.04	-	8
Nov-25 29.00	-	-	-	-	29.02	-	-	58
Nov-25 30.00	-	-	-	-	28.87	-	-	7
Nov-25 31.00	-	-	-	-	28.72	-	-	12
Nov-25 32.00	-	-	-	-	28.56	-	-	438
Nov-25 33.00	-	-	-	-	28.41	-	-	741
Nov-25 37.00	-	-	-	-	27.80	-	-	1
Dec-25 20.00	6.12	-	-	-	31.49	1.00	-	1
Dec-25 27.00	0.51	-	-	-	26.60	0.36	-	146
Dec-25 28.00	0.25	0.19	0.19	0.19	26.43	0.21	10	75
Dec-25 30.00	0.04	-	-	-	26.10	0.05	-	54
Dec-25 31.00	0.01	-	-	-	25.93	0.02	-	2
Dec-25 32.00	-	-	-	-	25.77	0.01	-	99
Dec-25 33.00	-	-	-	-	25.60	-	-	340
Dec-25 34.00	-	-	-	-	25.43	-	-	50
Dec-25 35.00	-	-	-	-	25.27	-	-	25
Dec-25 36.00	-	-	-	-	25.10	-	-	25
Dec-25 37.00	-	-	-	-	24.94	-	-	10
Dec-25 40.00	-	-	-	-	24.44	-	-	60
Dec-25 41.00	-	-	-	-	24.27	-	-	25
Dec-25 42.00	-	-	-	-	24.10	-	-	1,000
Dec-25 45.00	-	-	-	-	23.61	-	-	1,850
Dec-25 49.00	-	-	-	-	22.94	-	-	10
Jan-26 28.00	0.46	-	-	-	25.43	0.28	-	3
Jan-26 30.00	0.13	-	-	-	25.07	0.10	-	27
Mar-26 22.00	4.40	-	-	-	29.87	0.88	-	6
Mar-26 29.00	0.56	-	-	-	25.98	0.26	-	1
Mar-26 30.00	0.38	-	-	-	25.78	0.19	-	5
Mar-26 31.00	0.24	-	-	-	25.57	0.13	-	1
Mar-26 33.00	0.09	-	-	-	25.16	0.06	-	2
Mar-26 34.00	0.05	-	-	-	24.96	0.04	-	25
Mar-26 35.00	0.03	-	-	-	24.76	0.02	-	25
Mar-26 36.00	0.02	-	-	-	24.55	0.01	-	27
Mar-26 37.00	0.01	-	-	-	24.35	0.01	-	1
Mar-26 42.00	-	-	-	-	23.32	-	-	3
Jun-26 27.00	1.75	-	-	-	27.18	0.47	-	8
Jun-26 32.00	0.47	-	-	-	26.23	0.18	-	100
Jun-26 33.00	0.34	-	-	-	26.03	0.14	-	7
Jun-26 34.00	0.24	-	-	-	25.84	0.11	-	2
Jun-26 36.00	0.12	-	-	-	25.46	0.06	-	25
Jun-26 46.00	-	-	-	-	23.54	-	-	25
Sep-26 27.00	2.10	-	-	-	27.54	0.49	-	10
Sep-26 32.00	0.73	-	-	-	26.52	0.23	-	55
Sep-26 33.00	0.56	-	-	-	26.31	0.19	-	25
Sep-26 34.00	0.44	-	-	-	26.11	0.15	-	25
Sep-26 35.00	0.34	-	-	-	25.91	0.12	-	25
Sep-26 36.00	0.25	-	-	-	25.70	0.10	-	25
Sep-26 37.00	0.19	-	-	-	25.50	0.08	-	25
Sep-26 38.00	0.14	-	-	-	25.29	0.06	-	25
Sep-26 39.00	0.11	-	-	-	25.09	0.05	-	25
Sep-26 40.00	0.07	-	-	-	24.88	0.03	-	25
Dec-26 24.00	4.10	-	-	-	30.18	0.66	-	11
Dec-26 27.00	2.57	-	-	-	28.61	0.50	-	10
Dec-26 28.00	2.18	-	-	-	28.36	0.45	-	75
Dec-26 29.00	1.85	-	-	-	28.10	0.41	-	50
Dec-26 30.00	1.54	-	-	-	27.85	0.36	-	140
Dec-26 31.00	1.30	-	-	-	27.59	0.32	-	100
Dec-26 32.00	1.06	-	-	-	27.34	0.27	-	165
Dec-26 33.00	0.88	-	-	-	27.08	0.24	-	100
Dec-26 34.00	0.71	-	-	-	26.83	0.20	-	160
Dec-26 35.00	0.57	-	-	-	26.57	0.17	-	120
Dec-26 36.00	0.46	-	-	-	26.31	0.14	-	85
Dec-26 37.00	0.36	-	-	-	26.06	0.12	-	50
Dec-26 38.00	0.28	-	-	-	25.80	0.10	-	25
Dec-26 39.00	0.22	-	-	-	25.55	0.08	-	25
Dec-26 40.00	0.17	-	-	-	25.29	0.06	-	25
Dec-26 42.00	0.10	-	-	-	24.78	0.04	-	25
Dec-26 44.00	0.05	-	-	-	24.27	0.02	-	25
Dec-26 45.00	0.04	-	-	-	24.01	0.02	-	25
Dec-26 46.00	0.03	-	-	-	23.76	0.01	-	25
Mar-27 27.00	2.91	-	-	-	29.51	0.52	-	25
Mar-27 30.00	1.86	-	-	-	28.71	0.38	-	300
Mar-27 31.00	1.60	-	-	-	28.44	0.35	-	25
Mar-27 33.00	1.13	-	-	-	27.90	0.27	-	1
Jun-27 28.00	2.78	-	-	-	29.50	0.48	-	100
Jun-27 29.00	2.45	-	-	-	29.24	0.44	-	100
Jun-27 30.00	2.12	-	-	-	28.97	0.40	-	125
Jun-27 31.00	1.84	-	-	-	28.70	0.37	-	150
Jun-27 32.00	1.60	-	-	-	28.43	0.33	-	100
Jun-27 33.00	1.36	-	-	-	28.16	0.29	-	100
Jun-27 34.00	1.16	-	-	-	27.89	0.26	-	125
Jun-27 35.00	1.00	-	-	-	27.63	0.23	-	100
Jun-27 36.00	0.84	-	-	-	27.36	0.20	-	125
Jun-27 37.00	0.70	-	-	-	27.09	0.18	-	125
Jun-27 38.00	0.60	-	-	-	26.82	0.16	-	75
Jun-27 39.00	0.49	-	-	-	26.55	0.13	-	75
Jun-27 40.00	0.40	-	-	-	26.28	0.11	-	50
Jun-27 41.00	0.34	-	-	-	26.02	0.10	-	50
Jun-27 42.00	0.27	-	-	-	25.75	0.08	-	50
Jun-27 43.00	0.21	-	-	-	25.48	0.07	-	50
Jun-27 44.00	0.18	-	-	-	25.21	0.06	-	50
Jun-27 45.00	0.14	-	-	-	24.94	0.05	-	50
Jun-27 46.00	0.11	-	-	-	24.67	0.04	-	50
Jun-27 49.00	0.05	-	-	-	23.87	0.02	-	50
Jun-27 50.00	0.04	-	-	-	23.60	0.02	-	411
Dec-27 27.00	3.75	-	-	-	30.29	0.54	-	1
Dec-27 28.00	3.36	-	-	-	30.04	0.51	-	2
Dec-27 29.00	3.04	-	-	-	29.78	0.47	-	1
Dec-27 30.00	2.72	-	-	-	29.53	0.44	-	100
Dec-27 31.00	2.40	-	-	-	29.27	0.40	-	75
Dec-27 32.00	2.15	-	-	-	29.02	0.37	-	51
Dec-27 33.00	1.91	-	-	-	28.76	0.34	-	50
Dec-27 34.00	1.68	-	-	-	28.51	0.31	-	99
Dec-27 35.00	1.46	-	-	-	28.25	0.28	-	25
Dec-27 38.00	0.98	-	-	-	27.48	0.21	-	520
Dec-27 40.00	0.75	-	-	-	26.97	0.17	-	48
Dec-29 40.00	2.02	-	-	-	29.05	0.31	-	610

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 25.00	0.10	-	-	-	31.87	-0.16	-	2
Nov-25 26.00	0.41	0.40	0.40	0.40	31.06	-0.46	1	29
Nov-25 27.00	1.05	1.31	1.31	1.31	30.86	-0.78	1	1,045
Nov-25 28.00	1.94	-	-	-	30.71	-0.95	-	27
Nov-25 29.00	2.92	-	-	-	30.55	-1.00	-	16
Nov-25 30.00	3.92	-	-	-	30.40	-1.00	-	4
Nov-25 31.00	4.92	-	-	-	30.25	-1.00	-	2
Nov-25 33.00	6.92	-	-	-	29.94	-1.00	-	1
Dec-25 22.00	0.04	-	-	-	31.63	-0.04	-	610
Dec-25 23.00	0.10	-	-	-	30.85	-0.08	-	128
Dec-25 24.00	0.23	0.29	0.29	0.29	30.07	-0.17	10	15
Dec-25 25.00	0.48	-	-	-	29.29	-0.30	-	2,627
Dec-25 26.00	0.86	-	-	-	28.51	-0.46	-	82
Dec-25 27.00	1.44	1.54	1.69	1.54	28.30	-0.63	3	317
Dec-25 28.00	2.17	-	-	-	28.13	-0.78	-	106
Dec-25 29.00	3.02	-	-	-	27.96	-0.88	-	78
Dec-25 30.00	3.95	-	-	-	27.80	-0.95	-	5,567
Dec-25 31.00	4.92	-	-	-	27.63	-0.99	-	35
Dec-25 32.00	5.92	-	-	-	27.47	-1.00	-	10
Dec-25 33.00	6.92	-	-	-	27.30	-1.00	-	25
Jan-26 23.00	0.24	-	-	-	29.95	-0.14	-	10
Jan-26 25.00	0.72	-	-	-	28.44	-0.33	-	1
Jan-26 26.00	1.12	-	-	-	27.69	-0.46	-	2
Jan-26 29.00	3.16	-	-	-	27.11	-0.81	-	1
Mar-26 22.00	0.44	-	-	-	30.98	-0.16	-	725
Mar-26 23.00	0.66	-	-	-	30.17	-0.23	-	177
Mar-26 24.00	0.95	-	-	-	29.36	-0.30	-	26
Mar-26 25.00	1.31	-	-	-	28.56	-0.39	-	1
Mar-26 27.00	2.33	-	-	-	27.50	-0.58	-	32
Mar-26 28.00	3.00	-	-	-	27.30	-0.67	-	66
Mar-26 29.00	3.75	-	-	-	27.09	-0.74	-	60
Mar-26 30.00	4.55	-	-	-	26.89	-0.81	-	40
Mar-26 31.00	5.41	-	-	-	26.68	-0.87	-	81
Mar-26 35.00	9.19	-	-	-	25.87	-0.98	-	1
Mar-26 36.00	10.17	-	-	-	25.66	-0.99	-	10
Jun-26 23.00	1.02	-	-	-	29.17	-0.26	-	2,135
Jun-26 24.00	1.33	-	-	-	28.42	-0.32	-	300
Jun-26 25.00	1.72	-	-	-	27.66	-0.39	-	62
Jun-26 27.00	2.72	-	-	-	26.67	-0.54	-	127
Jun-26 28.00	3.36	-	-	-	26.48	-0.61	-	1
Jun-26 30.00	4.82	-	-	-	26.10	-0.75	-	2
Jun-26 31.00	5.63	-	-	-	25.91	-0.80	-	82
Jun-26 32.00	6.48	-	-	-	25.72	-0.85	-	157
Jun-26 33.00	7.38	-	-	-	25.52	-0.89	-	1
Jun-26 34.00	8.29	-	-	-	25.33	-0.92	-	15
Jun-26 35.00	9.24	-	-	-	25.14	-0.95	-	1
Jun-26 36.00	10.20	-	-	-	24.95	-0.97	-	11
Sep-26 21.00	0.86	-	-	-	30.03	-0.19	-	10
Sep-26 22.00	1.11	-	-	-	29.34	-0.24	-	45
Sep-26 23.00	1.41	-	-	-	28.65	-0.29	-	13
Sep-26 24.00	1.77	-	-	-	27.96	-0.35	-	225
Sep-26 25.00	2.17	-	-	-	27.27	-0.41	-	50
Sep-26 26.00	2.65	-	-	-	26.58	-0.47	-	27
Sep-26 27.00	3.20	-	-	-	26.33	-0.53	-	61
Sep-26 28.00	3.84	-	-	-	26.13	-0.59	-	25
Sep-26 29.00	4.50	4.64	4.64	4.64	25.92	-0.65	5	30
Sep-26 30.00	5.25	-	-	-	25.72	-0.71	-	5
Sep-26 44.00	18.13	-	-	-	22.86	-1.00	-	16
Dec-26 18.00	0.47	-	-	-	31.34	-0.10	-	2,000
Dec-26 21.00	1.04	-	-	-	29.43	-0.21	-	200
Dec-26 23.00	1.63	-	-	-	28.15	-0.30	-	125
Dec-26 24.00	2.01	-	-	-	27.51	-0.35	-	475
Dec-26 25.00	2.41	-	-	-	26.87	-0.40	-	51
Dec-26 26.00	2.89	-	-	-	26.23	-0.46	-	75
Dec-26 27.00	3.44	-	-	-	25.94	-0.52	-	25
Dec-26 33.00	7.80	-	-	-	24.41	-0.81	-	25
Dec-26 34.00	8.64	-	-	-	24.16	-0.85	-	50
Dec-26 36.00	10.43	-	-	-	23.64	-0.91	-	25
Dec-26 38.00	12.29	-	-	-	23.13	-0.94	-	25
Dec-26 39.00	13.24	-	-	-	22.88	-0.96	-	50
Dec-26 40.00	14.20	-	-	-	22.62	-0.97	-	50
Mar-27 36.00	10.60	-	-	-	23.48	-0.87	-	25
Mar-27 37.00	11.49	-	-	-	23.21	-0.90	-	25
Mar-27 38.00	12.40	-	-	-	22.94	-0.92	-	25
Jun-27 24.00	2.64	-	-	-	27.06	-0.37	-	50
Jun-27 30.00	6.09	-	-	-	24.97	-0.65	-	25
Jun-27 31.00	6.82	-	-	-	24.70	-0.69	-	75
Jun-27 32.00	7.54	-	-	-	24.43	-0.73	-	50
Jun-27 33.00	8.35	-	-	-	24.16	-0.76	-	50
Jun-27 34.00	9.15	-	-	-	23.89	-0.80	-	100
Jun-27 35.00	9.98	-	-	-	23.63	-0.83	-	100
Jun-27 36.00	10.84	-	-	-	23.36	-0.85	-	125
Jun-27 37.00	11.69	-	-	-	23.09	-0.88	-	100
Jun-27 38.00	12.59	-	-	-	22.82	-0.90	-	100
Jun-27 39.00	13.50	-	-	-	22.55	-0.92	-	75
Jun-27 40.00	14.41	-	-	-	22.28	-0.93	-	100
Jun-27 41.00	15.34	-	-	-	22.02	-0.95	-	2
Sep-27 36.00	10.93	-	-	-	23.14	-0.84	-	25
Sep-27 37.00	11.79	-	-	-	22.86	-0.86	-	25
Dec-27 30.00	6.45	-	-	-	25.12	-0.62	-	75
Dec-27 31.00	7.17	-	-	-	24.86	-0.65	-	50
Dec-27 32.00	7.90	-	-	-	24.61	-0.69	-	25
Dec-27 33.00	8.63	-	-	-	24.35	-0.72	-	25
Dec-27 34.00	9.43	-	-	-	24.10	-0.75	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 34.00	-	-	-	-	28.26	-	-	192
Dec-25 31.00	0.01	-	-	-	25.93	0.02	-	25
Dec-25 32.00	-	-	-	-	25.77	0.01	-	438
Dec-25 33.00	-	-	-	-	25.60	-	-	438
Dec-25 34.00	-	-	-	-	25.43	-	-	901
Dec-25 35.00	-	-	-	-	25.27	-	-	25
Jan-26 32.00	0.03	-	-	-	24.71	0.03	-	1,350
Mar-26 34.00	0.05	-	-	-	24.96	0.04	-	25
Mar-26 35.00	0.03	-	-	-	24.76	0.02	-	25
Mar-26 36.00	0.02	-	-	-	24.55	0.01	-	25
Jun-26 33.00	0.34	-	-	-	26.03	0.14	-	25
Jun-26 34.00	0.25	-	-	-	25.84	0.11	-	25
Sep-26 32.00	0.71	-	-	-	26.52	0.22	-	25
Sep-26 33.00	0.56	-	-	-	26.31	0.18	-	25
Dec-26 29.00	1.84	-	-	-	28.10	0.40	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.41	-	-	-	31.06	-0.46	-	25
Nov-25 27.00	1.05	-	-	-	30.86	-0.78	-	2
Dec-25 27.00	1.43	-	-	-	28.30	-0.63	-	20
Mar-26 30.00	4.50	-	-	-	26.89	-0.80	-	46
Jun-26 24.00	1.32	1.25	1.25	1.25	28.42	-0.31	1	1
Sep-26 24.00	1.74	1.70	1.70	1.70	27.96	-0.34	1	1

	Previous Close	29.20		14/11/25
	CIE AUTOMOTIVE Close	28.90		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	2.91	-	-	-	15.47	1.00	-	1
Nov-25 27.00	1.91	-	-	-	14.57	1.00	-	1
Mar-26 29.00	0.84	-	-	-	14.55	0.49	-	10
Sep-26 28.00	2.03	-	-	-	16.72	0.60	-	1
Sep-26 29.00	1.52	-	-	-	16.44	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	14.78	-0.01	-	1
Jun-26 25.00	0.26	-	-	-	16.88	-0.13	-	10

	Previous Close	5.58		14/11/25
	COLONIAL Close	5.27		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	1.27	-	-	-	22.49	1.00	-	10
Dec-25 5.50	0.05	-	-	-	20.39	0.27	-	1
Dec-25 6.25	-	-	-	-	17.78	-	-	28
Dec-25 6.50	-	-	-	-	16.91	-	-	89
Jun-26 5.00	0.50	-	-	-	21.29	0.69	-	57
Jun-26 6.00	0.07	-	-	-	17.47	0.19	-	20
Sep-26 6.00	0.10	-	-	-	18.97	0.23	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 5.25	0.06	-	-	-	24.22	-0.46	-	2
Nov-25 5.50	0.24	-	-	-	23.69	-0.91	-	5
Nov-25 5.75	0.49	-	-	-	23.16	-1.00	-	6
Nov-25 6.00	0.74	-	-	-	22.62	-1.00	-	2
Dec-25 5.00	0.03	-	-	-	19.72	-0.18	-	20
Dec-25 5.25	0.12	-	-	-	19.47	-0.46	-	40
Dec-25 5.50	0.27	0.30	0.30	0.30	18.63	-0.76	3	39
Dec-25 5.75	0.49	-	-	-	17.76	-0.96	-	2
Jan-26 4.90	0.04	0.05	0.05	0.05	19.68	-0.17	1	1
Mar-26 5.00	0.10	-	-	-	17.55	-0.27	-	30
Mar-26 5.50	0.33	0.30	0.30	0.30	16.18	-0.65	2	2
Jun-26 4.90	0.18	-	-	-	15.46	-0.40	-	1
Jun-26 5.50	0.54	-	-	-	13.79	-0.79	-	2
Jun-26 5.75	0.74	-	-	-	12.64	-0.91	-	2
Sep-26 5.00	0.32	0.30	0.30	0.30	18.19	-0.46	5	7
Sep-26 5.50	0.62	0.53	0.53	0.53	17.15	-0.70	1	9

	Previous Close	17.94		14/11/25
	EBRO FOODS Close	17.70		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	0.78	-	-	-	12.30	0.87	-	1
Dec-25 18.00	0.15	-	-	-	11.72	0.35	-	5
Dec-25 18.50	0.04	-	-	-	11.71	0.13	-	1
Sep-26 18.00	0.69	0.71	0.71	0.71	13.68	0.47	4	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 17.00	-	-	-	-	11.05	-	-	1
Dec-25 14.50	-	-	-	-	14.71	-	-	7
Dec-25 15.00	-	-	-	-	14.31	-	-	1
Dec-25 15.50	-	-	-	-	13.90	-	-	1
Dec-25 16.50	0.01	-	-	-	13.09	-0.04	-	2
Dec-25 17.00	0.05	-	-	-	12.69	-0.14	-	1
Dec-25 17.50	0.17	-	-	-	12.28	-0.36	-	3
Mar-26 16.50	0.13	-	-	-	13.86	-0.16	-	3
Mar-26 17.00	0.24	-	-	-	13.54	-0.27	-	1
Jun-26 16.00	0.18	-	-	-	14.10	-0.17	-	1

	Previous Close	14.20		14/11/25
	ENAGAS Close	14.09		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	1.10	-	-	-	21.74	1.00	-	1
Nov-25 13.50	0.60	-	-	-	19.35	0.95	-	13
Nov-25 14.00	0.19	-	-	-	16.96	0.62	-	12
Nov-25 14.50	0.02	-	-	-	16.10	0.11	-	10
Dec-25 10.00	4.10	-	-	-	36.71	1.00	-	5
Dec-25 11.00	3.11	-	-	-	32.19	1.00	-	4
Dec-25 12.00	2.11	-	-	-	27.67	0.99	-	2
Dec-25 12.50	1.62	-	-	-	25.41	0.97	-	6
Dec-25 13.00	1.14	-	-	-	23.16	0.91	-	45
Dec-25 13.50	0.70	-	-	-	20.90	0.80	-	436
Dec-25 14.00	0.34	-	-	-	18.64	0.57	-	1,450
Dec-25 14.50	0.12	0.16	0.16	0.16	17.75	0.29	1	96
Dec-25 15.00	0.03	-	-	-	17.18	0.09	-	38
Dec-25 15.50	-	-	-	-	16.60	0.02	-	8
Dec-25 16.00	-	-	-	-	16.02	-	-	5
Dec-25 16.50	-	-	-	-	15.44	-	-	5
Jan-26 14.00	0.36	-	-	-	17.74	0.55	-	13
Mar-26 9.50	4.60	-	-	-	29.05	1.00	-	10
Mar-26 10.00	4.10	-	-	-	27.63	1.00	-	1
Mar-26 11.00	3.11	-	-	-	24.79	1.00	-	6
Mar-26 11.50	2.61	-	-	-	23.37	1.00	-	1
Mar-26 12.50	1.63	-	-	-	20.53	0.94	-	6
Mar-26 13.50	0.77	-	-	-	17.69	0.70	-	2
Mar-26 14.00	0.45	-	-	-	16.28	0.50	-	481
Mar-26 14.50	0.24	-	-	-	15.59	0.31	-	200
Mar-26 15.00	0.12	-	-	-	15.07	0.18	-	8
Mar-26 15.50	0.05	-	-	-	14.55	0.09	-	387
Jun-26 10.00	4.10	-	-	-	25.13	1.00	-	140
Jun-26 10.50	3.60	-	-	-	24.11	1.00	-	1
Jun-26 13.00	1.29	-	-	-	19.03	0.73	-	10
Jun-26 13.50	0.95	-	-	-	18.01	0.61	-	1
Jun-26 14.00	0.66	-	-	-	16.99	0.49	-	1
Jun-26 14.50	0.44	-	-	-	16.43	0.38	-	36
Jun-26 15.00	0.28	-	-	-	15.97	0.28	-	30
Jun-26 15.50	0.17	-	-	-	15.51	0.19	-	11
Sep-26 13.50	0.98	-	-	-	18.21	0.61	-	2
Sep-26 14.00	0.70	-	-	-	17.40	0.50	-	2
Sep-26 14.50	0.48	-	-	-	16.87	0.39	-	12
Dec-26 13.50	0.99	-	-	-	18.20	0.59	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	29.43	-	-	10
Nov-25 13.00	-	-	-	-	24.65	-0.01	-	5
Nov-25 13.50	0.02	-	-	-	22.26	-0.08	-	13
Nov-25 14.00	0.11	-	-	-	19.87	-0.40	-	10
Dec-25 10.00	-	-	-	-	31.80	-	-	29
Dec-25 10.50	-	-	-	-	29.54	-	-	30
Dec-25 11.00	-	-	-	-	27.28	-	-	68
Dec-25 11.50	-	-	-	-	25.02	-0.01	-	181
Dec-25 12.00	0.01	-	-	-	22.76	-0.03	-	550
Dec-25 12.50	0.03	-	-	-	20.50	-0.07	-	166
Dec-25 13.00	0.07	-	-	-	18.25	-0.17	-	194
Dec-25 13.50	0.18	-	-	-	15.99	-0.37	-	51
Dec-25 14.00	0.41	-	-	-	13.73	-0.68	-	1,523
Dec-25 14.50	0.81	-	-	-	12.84	-0.92	-	171
Dec-25 15.00	1.29	-	-	-	12.27	-0.99	-	1
Dec-25 15.50	1.79	-	-	-	11.69	-1.00	-	1
Dec-25 16.50	2.79	-	-	-	10.53	-1.00	-	150
Jan-26 13.50	0.20	-	-	-	13.17	-0.37	-	4
Jan-26 14.00	0.42	-	-	-	11.07	-0.67	-	3
Mar-26 11.00	0.03	-	-	-	23.05	-0.04	-	1
Mar-26 11.50	0.06	-	-	-	21.63	-0.07	-	10
Mar-26 12.00	0.09	-	-	-	20.21	-0.11	-	9
Mar-26 12.50	0.15	-	-	-	18.79	-0.18	-	9
Mar-26 13.00	0.25	-	-	-	17.37	-0.27	-	294
Mar-26 13.50	0.39	-	-	-	15.95	-0.40	-	374
Mar-26 14.00	0.60	-	-	-	14.54	-0.57	-	178
Mar-26 14.50	0.92	-	-	-	13.85	-0.74	-	92
Mar-26 19.00	5.28	-	-	-	9.17	-1.00	-	5
Jun-26 11.50	0.10	-	-	-	19.65	-0.10	-	1
Jun-26 12.00	0.16	-	-	-	18.63	-0.15	-	6
Jun-26 12.50	0.24	-	-	-	17.61	-0.21	-	52
Jun-26 13.00	0.35	-	-	-	16.60	-0.30	-	311
Jun-26 13.50	0.51	-	-	-	15.58	-0.40	-	405
Jun-26 14.00	0.72	-	-	-	14.56	-0.54	-	3
Jun-26 24.00	10.28	-	-	-	5.24	-1.00	-	1
Sep-26 12.00	0.28	-	-	-	16.48	-0.23	-	2
Sep-26 12.50	0.41	-	-	-	15.67	-0.31	-	16
Sep-26 13.00	0.58	0.57	0.57	0.57	14.85	-0.41	1	215
Sep-26 14.00	1.07	-	-	-	13.22	-0.65	-	42
Sep-26 15.00	1.82	-	-	-	12.23	-0.86	-	2
Sep-26 15.50	2.26	-	-	-	11.77	-0.92	-	5
Sep-26 17.50	4.19	-	-	-	9.92	-1.00	-	3
Dec-26 14.00	1.32	-	-	-	12.63	-0.70	-	3
Mar-27 12.00	0.41	-	-	-	14.30	-0.29	-	1
Mar-27 14.00	1.35	-	-	-	12.26	-0.68	-	175
Dec-27 11.00	0.39	-	-	-	13.18	-0.26	-	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	0.60	-	-	-	19.35	0.95	-	7
Dec-25 12.50	1.28	-	-	-	25.41	0.89	-	50
Dec-25 13.00	0.84	-	-	-	23.16	0.78	-	52
Dec-25 13.50	0.47	-	-	-	20.90	0.61	-	14
Dec-25 15.00	0.02	0.09	0.09	0.09	17.18	0.05	10	10
Mar-26 13.00	1.07	-	-	-	19.11	0.71	-	5
Sep-26 12.50	1.38	-	-	-	19.85	0.66	-	25
Sep-26 13.50	0.80	-	-	-	18.21	0.49	-	4
Sep-26 14.00	0.57	-	-	-	17.40	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	0.02	-	-	-	22.26	-0.08	-	55
Nov-25 14.00	0.11	-	-	-	19.87	-0.40	-	80
Nov-25 14.50	0.43	-	-	-	19.01	-0.85	-	35
Nov-25 15.00	0.91	-	-	-	18.49	-0.99	-	25
Dec-25 10.50	-	-	-	-	29.54	-	-	40
Dec-25 11.00	-	-	-	-	27.28	-	-	5
Dec-25 13.00	0.07	-	-	-	18.25	-0.17	-	1
Dec-25 13.50	0.18	-	-	-	15.99	-0.36	-	2
Dec-25 14.50	0.80	-	-	-	12.84	-0.91	-	60
Mar-26 12.50	0.15	-	-	-	18.79	-0.17	-	25
Mar-26 13.00	0.24	-	-	-	17.37	-0.27	-	5
Jun-26 12.50	0.23	-	-	-	17.61	-0.20	-	25
Jun-26 13.50	0.49	-	-	-	15.58	-0.39	-	4
Jun-26 14.50	0.98	-	-	-	14.00	-0.64	-	8
Sep-26 14.50	1.39	-	-	-	12.69	-0.74	-	200

	Previous Close	2.51		14/11/25
	ENCE Close	2.41		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	-	-	-	-	21.11	0.01	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.39	-	-	-	20.40	-1.00	-	5

	Previous Close	32.03		14/11/25
	ENDESA Close	32.14		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.00	3.15	-	-	-	21.45	1.00	-	55
Nov-25 30.00	2.15	-	-	-	20.34	0.99	-	10
Nov-25 32.00	0.41	-	-	-	18.13	0.58	-	20
Dec-25 13.00	19.16	-	-	-	32.42	1.00	-	2
Dec-25 19.00	13.18	-	-	-	27.57	1.00	-	2
Dec-25 25.00	7.19	-	-	-	22.72	1.00	-	3
Dec-25 26.00	6.19	-	-	-	21.91	1.00	-	1
Dec-25 27.00	5.19	-	-	-	21.10	1.00	-	57
Dec-25 28.00	4.20	-	-	-	20.29	0.99	-	10
Dec-25 29.00	3.23	-	-	-	19.48	0.96	-	3
Dec-25 31.00	1.46	-	-	-	17.86	0.76	-	1
Dec-25 32.00	0.79	-	-	-	17.05	0.56	-	3
Dec-25 33.00	0.35	-	-	-	16.67	0.33	-	2
Dec-25 34.00	0.12	-	-	-	16.36	0.15	-	10
Mar-26 26.00	6.23	-	-	-	21.85	0.99	-	100
Mar-26 27.00	5.26	-	-	-	21.20	0.96	-	14
Mar-26 28.00	4.31	-	-	-	20.55	0.93	-	12
Mar-26 29.00	3.42	-	-	-	19.89	0.86	-	5
Mar-26 30.00	2.61	-	-	-	19.24	0.77	-	1
Mar-26 31.00	1.89	-	-	-	18.58	0.66	-	5
Mar-26 32.00	1.30	1.27	1.27	1.27	17.93	0.53	1	1
Mar-26 33.00	0.86	-	-	-	17.63	0.40	-	1
Jun-26 23.00	9.21	-	-	-	25.45	0.99	-	67
Jun-26 25.00	7.27	-	-	-	23.98	0.96	-	3
Jun-26 26.00	6.33	-	-	-	23.24	0.93	-	20
Jun-26 27.00	5.44	-	-	-	22.50	0.88	-	10
Jun-26 28.00	4.60	-	-	-	21.77	0.83	-	1
Jun-26 29.00	3.80	-	-	-	21.03	0.76	-	4
Jun-26 30.00	3.07	-	-	-	20.30	0.69	-	1
Jun-26 32.00	1.84	-	-	-	18.82	0.53	-	1
Jun-26 34.00	1.01	-	-	-	18.12	0.36	-	5
Sep-26 23.00	9.22	-	-	-	26.06	0.98	-	1
Sep-26 24.00	8.25	-	-	-	25.35	0.97	-	1
Sep-26 27.00	5.55	-	-	-	23.23	0.86	-	80
Sep-26 33.00	1.62	-	-	-	19.32	0.45	-	163
Sep-26 34.00	1.23	-	-	-	18.97	0.38	-	134
Dec-26 24.00	8.30	-	-	-	25.33	0.95	-	4
Dec-26 25.00	7.38	-	-	-	24.63	0.91	-	5
Jun-27 25.00	7.53	-	-	-	24.67	0.87	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	-	-	-	-	23.04	-	-	1
Nov-25 27.00	-	-	-	-	21.93	-	-	3
Nov-25 28.00	-	-	-	-	20.82	-	-	6
Nov-25 29.00	-	-	-	-	19.71	-	-	23
Nov-25 30.00	-	-	-	-	18.60	-	-	25
Nov-25 31.00	0.02	-	-	-	17.50	-0.06	-	15
Nov-25 32.00	0.22	-	-	-	16.39	-0.41	-	2
Dec-25 16.00	-	-	-	-	29.00	-	-	2
Dec-25 18.00	-	-	-	-	27.38	-	-	1
Dec-25 20.00	-	-	-	-	25.76	-	-	60
Dec-25 21.00	-	-	-	-	24.95	-	-	10
Dec-25 22.00	-	-	-	-	24.14	-	-	1
Dec-25 24.00	-	-	-	-	22.52	-	-	211
Dec-25 25.00	-	-	-	-	21.72	-	-	1
Dec-25 26.00	-	-	-	-	20.91	-	-	1
Dec-25 27.00	-	-	-	-	20.10	-	-	11
Dec-25 28.00	0.01	-	-	-	19.29	-0.01	-	25
Dec-25 29.00	0.02	-	-	-	18.48	-0.03	-	5
Dec-25 30.00	0.08	-	-	-	17.67	-0.09	-	5
Dec-25 31.00	0.23	-	-	-	16.86	-0.23	-	10
Dec-25 32.00	0.55	-	-	-	16.05	-0.44	-	8
Dec-25 33.00	1.12	-	-	-	15.67	-0.69	-	1
Mar-26 16.00	-	-	-	-	27.23	-	-	1
Mar-26 16.50	-	-	-	-	26.90	-	-	150
Mar-26 17.00	-	-	-	-	26.57	-	-	148
Mar-26 18.00	-	-	-	-	25.92	-	-	1
Mar-26 20.00	-	-	-	-	24.61	-	-	1
Mar-26 24.00	0.02	-	-	-	22.00	-0.01	-	24
Mar-26 25.00	0.04	-	-	-	21.35	-0.02	-	9
Mar-26 26.00	0.07	-	-	-	20.69	-0.04	-	10
Mar-26 27.00	0.13	-	-	-	20.04	-0.07	-	6
Mar-26 29.00	0.38	-	-	-	18.73	-0.19	-	10
Jun-26 23.00	0.07	-	-	-	23.63	-0.03	-	4
Jun-26 24.00	0.11	-	-	-	22.89	-0.04	-	4
Jun-26 27.00	0.36	-	-	-	20.68	-0.13	-	10
Jun-26 29.00	0.69	-	-	-	19.21	-0.23	-	14
Sep-26 25.00	0.37	-	-	-	21.62	-0.11	-	4
Sep-26 27.00	0.67	-	-	-	20.20	-0.19	-	300
Sep-26 28.00	0.88	-	-	-	19.50	-0.25	-	9
Sep-26 29.00	1.15	1.24	1.29	1.24	18.79	-0.31	51	51
Sep-26 30.00	1.48	1.62	1.64	1.59	18.09	-0.38	85	100
Sep-26 31.00	1.87	2.04	2.09	2.04	17.38	-0.46	35	35
Sep-26 37.00	6.01	-	-	-	14.92	-0.89	-	5
Sep-26 38.00	6.91	-	-	-	14.57	-0.93	-	5
Sep-26 41.00	9.77	-	-	-	13.55	-0.99	-	5
Sep-26 43.00	11.73	-	-	-	12.86	-1.00	-	5
Dec-26 19.00	0.08	-	-	-	25.74	-0.02	-	15
Dec-26 26.00	0.67	-	-	-	20.88	-0.17	-	18
Jun-27 15.50	0.04	-	-	-	26.31	-0.01	-	5
Dec-27 17.50	0.16	-	-	-	23.49	-0.04	-	1
Dec-28 31.00	3.94	-	-	-	16.16	-0.51	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	3.23	-	-	-	19.48	0.96	-	5
Dec-25 30.00	2.29	-	-	-	18.67	0.89	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	20.91	-	-	20
Dec-25 27.00	-	-	-	-	20.10	-	-	20
Jun-26 22.00	0.04	-	-	-	24.37	-0.02	-	1

	Previous Close	11.26		14/11/25
	FCC Close	11.18		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.28	-	-	-	27.05	0.68	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	-	-	-	-	26.31	-	-	1
Dec-25 10.00	0.03	-	-	-	25.51	-0.07	-	2
Dec-25 11.00	0.24	0.16	0.16	0.16	24.20	-0.39	10	12
Sep-26 11.00	0.96	0.90	0.90	0.90	20.32	-0.53	1	14
Mar-27 9.50	0.59	-	-	-	24.04	-0.28	-	257
Mar-27 10.00	0.79	-	-	-	23.88	-0.35	-	250
Mar-27 10.50	1.01	-	-	-	23.71	-0.42	-	482
Mar-27 11.00	1.28	-	-	-	23.55	-0.49	-	224
Jun-27 12.00	2.01	-	-	-	23.72	-0.60	-	417
Sep-27 11.00	1.81	-	-	-	24.88	-0.53	-	226

	Previous Close	14.67		14/11/25
	FCC INM Close	14.56		14/11/25

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

	Previous Close	55.42		14/11/25
	FERROVIAL Close	55.16		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 49.00	6.18	-	-	-	24.47	1.00	-	20
Nov-25 52.00	3.20	-	-	-	22.69	0.97	-	1
Nov-25 54.00	1.41	-	-	-	21.51	0.77	-	3
Nov-25 56.00	0.31	-	-	-	20.76	0.31	-	10
Dec-25 25.00	30.21	-	-	-	37.13	1.00	-	1
Dec-25 45.00	10.25	-	-	-	26.61	0.99	-	2
Dec-25 48.00	7.31	-	-	-	25.03	0.97	-	2
Dec-25 52.00	3.68	-	-	-	22.93	0.81	-	1
Dec-25 54.00	2.20	-	-	-	21.88	0.65	-	2
Dec-25 56.00	1.13	-	-	-	21.21	0.43	-	61
Dec-25 58.00	0.50	-	-	-	21.06	0.24	-	1
Jan-26 56.00	1.53	-	-	-	19.75	0.46	-	10
Mar-26 41.00	14.49	-	-	-	25.40	0.98	-	1
Mar-26 44.00	11.61	-	-	-	24.17	0.96	-	1
Mar-26 45.00	10.67	-	-	-	23.76	0.94	-	25
Mar-26 47.00	8.84	-	-	-	22.93	0.90	-	2,500
Jun-26 45.00	11.11	-	-	-	23.48	0.90	-	1
Jun-26 50.00	6.98	-	-	-	21.67	0.77	-	5
Jun-26 52.00	5.55	-	-	-	20.95	0.70	-	3,000
Jun-26 58.00	2.34	-	-	-	19.47	0.42	-	20
Jun-26 66.00	0.49	-	-	-	18.56	0.13	-	50
Sep-26 52.00	6.26	-	-	-	21.26	0.68	-	5
Sep-26 60.00	2.37	-	-	-	19.60	0.38	-	1
Dec-26 47.00	10.31	10.50	10.50	10.50	23.01	0.80	1	1
Dec-26 52.00	6.81	-	-	-	21.49	0.67	-	1
Sep-27 44.00	13.74	-	-	-	23.83	0.82	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	-	-	-	-	26.86	-	-	10
Nov-25 48.00	-	-	-	-	26.27	-	-	25
Nov-25 52.00	0.03	-	-	-	23.90	-0.04	-	1
Nov-25 54.00	0.26	0.25	0.25	0.25	22.72	-0.24	5	6
Nov-25 56.00	1.17	-	-	-	21.97	-0.68	-	1
Dec-25 29.00	-	-	-	-	36.00	-	-	25
Dec-25 31.00	-	-	-	-	34.95	-	-	25
Dec-25 32.00	-	-	-	-	34.43	-	-	25
Dec-25 33.00	-	-	-	-	33.90	-	-	25
Dec-25 34.00	-	-	-	-	33.37	-	-	25
Dec-25 35.00	-	-	-	-	32.85	-	-	25
Dec-25 36.00	-	-	-	-	32.32	-	-	25
Dec-25 37.00	-	-	-	-	31.80	-	-	75
Dec-25 38.00	-	-	-	-	31.27	-	-	25
Dec-25 39.00	-	-	-	-	30.75	-	-	30
Dec-25 40.00	-	-	-	-	30.22	-	-	1
Dec-25 42.00	-	-	-	-	29.17	-	-	1
Dec-25 45.00	0.01	-	-	-	27.59	-0.01	-	25
Dec-25 47.00	0.04	-	-	-	26.54	-0.02	-	2
Dec-25 48.00	0.07	-	-	-	26.01	-0.04	-	5
Dec-25 50.00	0.19	-	-	-	24.96	-0.09	-	9
Dec-25 52.00	0.47	-	-	-	23.91	-0.20	-	3
Jan-26 56.00	2.25	-	-	-	20.34	-0.54	-	10
Mar-26 30.00	-	-	-	-	29.94	-	-	25
Mar-26 31.00	-	-	-	-	29.53	-	-	25
Mar-26 32.00	-	-	-	-	29.12	-	-	25
Mar-26 33.00	-	-	-	-	28.71	-	-	25
Mar-26 35.00	0.01	-	-	-	27.88	-	-	1,500
Mar-26 36.00	0.01	-	-	-	27.47	-	-	73
Mar-26 38.00	0.02	-	-	-	26.65	-0.01	-	2
Mar-26 39.00	0.03	-	-	-	26.24	-0.01	-	25
Mar-26 43.00	0.11	-	-	-	24.60	-0.03	-	5
Mar-26 44.00	0.15	0.20	0.20	0.20	24.19	-0.04	5	15
Mar-26 45.00	0.20	-	-	-	23.78	-0.06	-	10
Mar-26 47.00	0.36	-	-	-	22.95	-0.10	-	1,500
Mar-26 50.00	0.79	-	-	-	21.72	-0.19	-	2
Jun-26 46.00	0.64	-	-	-	22.59	-0.12	-	5,000
Jun-26 52.00	1.92	-	-	-	20.42	-0.31	-	25
Sep-26 42.00	0.47	-	-	-	23.55	-0.08	-	25
Sep-26 49.00	1.55	-	-	-	21.23	-0.23	-	5
Sep-26 52.00	2.39	-	-	-	20.23	-0.33	-	6
Mar-27 45.00	1.44	-	-	-	22.23	-0.17	-	25
Dec-27 35.00	0.59	-	-	-	23.91	-0.06	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	16.23	-	-	-	29.77	1.00	-	25
Dec-25 43.00	12.24	-	-	-	27.66	1.00	-	25
Dec-25 45.00	10.25	-	-	-	26.61	0.99	-	25
Mar-26 40.00	15.47	-	-	-	25.81	0.98	-	25
Mar-26 45.00	10.67	-	-	-	23.76	0.94	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	0.02	-	-	-	27.07	-0.01	-	25
Dec-25 54.00	1.00	-	-	-	22.86	-0.36	-	10

	Previous Close	23.00		14/11/25
	FLUIDRA Close	22.88		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	0.03	-	-	-	25.36	0.09	-	3
Nov-25 25.00	-	-	-	-	25.33	0.01	-	9
Mar-26 26.00	0.29	-	-	-	23.28	0.18	-	23
Mar-26 27.00	0.17	-	-	-	23.24	0.12	-	20
Mar-26 28.00	0.10	-	-	-	23.20	0.07	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	0.86	-	-	-	23.07	-0.58	-	1
Sep-26 23.00	2.31	-	-	-	25.21	-0.49	-	13

	Previous Close	10.93		14/11/25
	GRIFOLS Close	10.66		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.50	0.34	-	-	-	41.82	0.62	-	25
Nov-25 11.00	0.11	-	-	-	40.54	0.30	-	1
Nov-25 11.50	0.02	-	-	-	39.72	0.09	-	325
Nov-25 12.00	-	-	-	-	38.91	0.02	-	219
Nov-25 12.50	-	-	-	-	38.10	-	-	56
Nov-25 13.00	-	-	-	-	37.29	-	-	2
Nov-25 13.50	-	-	-	-	36.47	-	-	3
Dec-25 8.00	2.69	-	-	-	47.95	0.98	-	4
Dec-25 8.50	2.21	-	-	-	45.80	0.95	-	25
Dec-25 8.75	1.97	-	-	-	44.73	0.94	-	5
Dec-25 9.00	1.74	-	-	-	43.66	0.91	-	27
Dec-25 9.25	1.52	-	-	-	42.59	0.88	-	25
Dec-25 9.50	1.31	-	-	-	41.52	0.83	-	25
Dec-25 9.75	1.11	-	-	-	40.45	0.78	-	1
Dec-25 10.00	0.92	-	-	-	39.38	0.73	-	105
Dec-25 10.50	0.59	0.72	0.72	0.60	37.24	0.58	14	8
Dec-25 11.00	0.34	-	-	-	36.02	0.42	-	87
Dec-25 11.50	0.18	-	-	-	35.24	0.27	-	31
Dec-25 12.00	0.08	-	-	-	34.45	0.15	-	69
Dec-25 12.50	0.04	-	-	-	33.67	0.07	-	78
Dec-25 13.00	0.01	-	-	-	32.89	0.03	-	8
Dec-25 13.50	-	-	-	-	32.11	0.01	-	114
Dec-25 14.00	-	-	-	-	31.33	-	-	50
Dec-25 14.50	-	-	-	-	30.55	-	-	41
Dec-25 15.00	-	-	-	-	29.76	-	-	15
Dec-25 16.50	-	-	-	-	27.42	-	-	3
Dec-25 17.50	-	-	-	-	25.86	-	-	5
Dec-25 20.00	-	-	-	-	21.95	-	-	2
Jan-26 11.50	0.32	-	-	-	34.93	0.34	-	5
Jan-26 12.50	0.10	-	-	-	33.36	0.15	-	2
Mar-26 8.00	2.85	2.80	2.80	2.80	42.09	0.91	6	36
Mar-26 8.50	2.42	-	-	-	40.43	0.86	-	27
Mar-26 8.75	2.20	-	-	-	39.60	0.84	-	25
Mar-26 9.00	2.01	-	-	-	38.77	0.81	-	37
Mar-26 9.50	1.62	-	-	-	37.11	0.75	-	3
Mar-26 10.00	1.27	1.35	1.35	1.35	35.46	0.67	6	6
Mar-26 10.50	0.96	-	-	-	33.80	0.58	-	13
Mar-26 11.00	0.71	-	-	-	32.84	0.49	-	6
Mar-26 11.50	0.51	-	-	-	32.22	0.39	-	75
Mar-26 12.00	0.36	-	-	-	31.59	0.31	-	202
Mar-26 12.50	0.24	-	-	-	30.97	0.23	-	100
Mar-26 13.00	0.15	-	-	-	30.34	0.16	-	88
Mar-26 13.50	0.09	-	-	-	29.72	0.11	-	1
Mar-26 14.00	0.06	-	-	-	29.09	0.07	-	40
Mar-26 15.00	0.02	-	-	-	27.84	0.02	-	87
Mar-26 15.50	0.01	-	-	-	27.22	0.01	-	1
Jun-26 8.50	2.58	-	-	-	39.08	0.83	-	10
Jun-26 9.50	1.84	-	-	-	36.36	0.73	-	33
Jun-26 9.75	1.66	-	-	-	35.68	0.69	-	2
Jun-26 10.00	1.50	-	-	-	35.00	0.66	-	42
Jun-26 10.50	1.20	-	-	-	33.64	0.59	-	48
Jun-26 11.00	0.96	-	-	-	32.88	0.52	-	35
Jun-26 12.50	0.44	-	-	-	31.47	0.31	-	1
Jun-26 14.50	0.12	-	-	-	29.60	0.11	-	25
Jun-26 15.00	0.08	-	-	-	29.13	0.08	-	36
Sep-26 9.00	2.31	-	-	-	37.76	0.76	-	50
Sep-26 9.50	1.96	-	-	-	36.62	0.71	-	40
Sep-26 10.50	1.37	-	-	-	34.34	0.59	-	1
Sep-26 12.00	0.77	-	-	-	33.17	0.40	-	12
Sep-26 12.50	0.63	-	-	-	32.88	0.35	-	25
Dec-26 6.00	4.81	-	-	-	44.08	0.95	-	10
Dec-26 11.50	1.12	-	-	-	34.12	0.48	-	20
Dec-26 13.50	0.58	-	-	-	33.31	0.30	-	25
Dec-26 14.00	0.48	-	-	-	33.10	0.26	-	25
Dec-26 14.50	0.41	-	-	-	32.90	0.23	-	25
Dec-26 15.00	0.33	-	-	-	32.70	0.20	-	25
Dec-26 17.00	0.15	-	-	-	31.88	0.10	-	25
Dec-26 17.50	0.12	-	-	-	31.68	0.09	-	25
Mar-27 9.00	2.57	-	-	-	37.62	0.73	-	5
Mar-27 9.25	2.41	-	-	-	37.16	0.71	-	10
Dec-27 8.75	2.98	-	-	-	37.85	0.74	-	15
Dec-28 15.50	0.95	-	-	-	32.32	0.34	-	3
Dec-28 16.50	0.80	-	-	-	32.13	0.30	-	2
Dec-28 17.50	0.67	-	-	-	31.95	0.26	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.50	0.01	-	-	-	46.66	-0.03	-	1
Nov-25 9.75	0.02	-	-	-	45.51	-0.07	-	1
Nov-25 10.00	0.05	-	-	-	44.37	-0.14	-	15
Nov-25 10.50	0.17	-	-	-	42.09	-0.38	-	64
Nov-25 11.00	0.45	-	-	-	40.81	-0.70	-	5,055
Nov-25 11.50	0.86	-	-	-	39.99	-0.91	-	29
Nov-25 12.00	1.34	-	-	-	39.18	-0.99	-	12
Nov-25 12.50	1.84	1.80	1.80	1.80	38.37	-1.00	10	11
Nov-25 13.00	2.34	-	-	-	37.56	-1.00	-	2
Nov-25 13.50	2.84	-	-	-	36.74	-1.00	-	5
Dec-25 5.75	-	-	-	-	56.68	-	-	201
Dec-25 6.00	-	-	-	-	55.61	-	-	15
Dec-25 6.25	-	-	-	-	54.54	-	-	105
Dec-25 6.50	-	-	-	-	53.47	-	-	175
Dec-25 6.75	-	-	-	-	52.40	-	-	27
Dec-25 7.00	-	-	-	-	51.33	-	-	22
Dec-25 7.25	-	-	-	-	50.26	-0.01	-	39
Dec-25 7.50	-	-	-	-	49.19	-0.01	-	46
Dec-25 7.75	0.01	-	-	-	48.12	-0.01	-	60
Dec-25 8.00	0.01	-	-	-	47.05	-0.02	-	367
Dec-25 8.25	0.02	-	-	-	45.97	-0.03	-	4
Dec-25 8.50	0.03	-	-	-	44.90	-0.04	-	2,646
Dec-25 8.75	0.04	-	-	-	43.83	-0.06	-	16
Dec-25 9.00	0.06	-	-	-	42.76	-0.09	-	103
Dec-25 9.25	0.09	-	-	-	41.69	-0.12	-	64
Dec-25 9.50	0.12	-	-	-	40.62	-0.16	-	52
Dec-25 9.75	0.17	0.13	0.13	0.13	39.55	-0.21	1	16
Dec-25 10.00	0.23	0.25	0.25	0.25	38.48	-0.27	1	898
Dec-25 10.50	0.40	0.43	0.43	0.43	36.34	-0.42	2	106
Dec-25 11.00	0.65	-	-	-	35.12	-0.59	-	37
Dec-25 11.50	1.00	-	-	-	34.34	-0.74	-	141
Dec-25 12.00	1.40	-	-	-	33.55	-0.86	-	35
Dec-25 12.50	1.86	1.80	1.80	1.80	32.77	-0.94	10	80
Dec-25 13.00	2.34	-	-	-	31.99	-0.99	-	16
Dec-25 23.00	12.34	-	-	-	19.15	-1.00	-	2
Jan-26 9.00	0.15	0.13	0.13	0.13	41.97	-0.14	1	1
Jan-26 9.25	0.19	-	-	-	40.91	-0.17	-	1
Jan-26 9.75	0.29	-	-	-	38.80	-0.26	-	2
Jan-26 10.00	0.36	-	-	-	37.75	-0.31	-	1
Jan-26 10.50	0.54	-	-	-	35.64	-0.42	-	4
Jan-26 11.00	0.79	-	-	-	34.43	-0.55	-	2
Jan-26 11.50	1.11	-	-	-	33.65	-0.68	-	10
Jan-26 12.50	1.90	-	-	-	32.08	-0.87	-	10
Mar-26 5.75	0.01	-	-	-	47.89	-0.01	-	21
Mar-26 6.00	0.01	-	-	-	47.07	-0.01	-	21
Mar-26 7.00	0.05	-	-	-	43.75	-0.04	-	1
Mar-26 7.25	0.06	-	-	-	42.92	-0.05	-	25
Mar-26 7.50	0.07	-	-	-	42.09	-0.06	-	33
Mar-26 7.75	0.09	-	-	-	41.27	-0.07	-	25
Mar-26 8.00	0.12	-	-	-	40.44	-0.09	-	25
Mar-26 8.25	0.14	-	-	-	39.61	-0.11	-	300
Mar-26 8.50	0.18	-	-	-	38.78	-0.13	-	911
Mar-26 9.00	0.26	-	-	-	37.12	-0.18	-	301
Mar-26 9.25	0.31	-	-	-	36.29	-0.21	-	535
Mar-26 9.50	0.36	-	-	-	35.46	-0.25	-	1
Mar-26 9.75	0.44	-	-	-	34.64	-0.29	-	275
Mar-26 10.00	0.51	-	-	-	33.81	-0.33	-	25
Mar-26 10.50	0.70	-	-	-	32.15	-0.42	-	45
Mar-26 11.00	0.94	-	-	-	31.19	-0.52	-	127
Mar-26 11.50	1.25	-	-	-	30.57	-0.62	-	6
Mar-26 12.00	1.60	-	-	-	29.94	-0.72	-	10
Mar-26 12.50	1.99	-	-	-	29.32	-0.80	-	1
Jun-26 5.75	0.04	-	-	-	44.73	-0.03	-	20
Jun-26 6.25	0.07	-	-	-	43.37	-0.04	-	5
Jun-26 8.00	0.25	-	-	-	38.61	-0.14	-	30
Jun-26 8.25	0.29	-	-	-	37.93	-0.16	-	299
Jun-26 9.25	0.52	-	-	-	35.21	-0.26	-	273
Jun-26 9.50	0.60	-	-	-	34.53	-0.29	-	55
Jun-26 10.00	0.77	-	-	-	33.17	-0.36	-	1
Jun-26 10.50	0.96	-	-	-	31.81	-0.43	-	597
Jun-26 11.00	1.22	-	-	-	31.05	-0.51	-	94
Jun-26 12.00	1.85	-	-	-	30.11	-0.66	-	25
Jun-26 12.50	2.22	-	-	-	29.64	-0.72	-	1
Jun-26 17.00	6.34	-	-	-	25.42	-1.00	-	5
Jun-26 20.00	9.34	-	-	-	22.61	-1.00	-	1
Jun-26 21.00	10.34	-	-	-	21.67	-1.00	-	9
Sep-26 7.75	0.33	-	-	-	38.37	-0.15	-	1
Sep-26 9.50	0.80	-	-	-	34.38	-0.32	-	10
Sep-26 11.00	1.48	-	-	-	31.53	-0.50	-	50
Sep-26 12.00	2.12	-	-	-	30.93	-0.63	-	1
Dec-26 6.00	0.17	-	-	-	43.10	-0.07	-	25
Dec-26 8.50	0.67	-	-	-	37.94	-0.23	-	750
Dec-26 10.00	1.21	-	-	-	34.84	-0.37	-	1,025
Jun-27 6.00	0.33	-	-	-	43.40	-0.10	-	20
Jun-27 12.00	2.69	-	-	-	34.71	-0.53	-	206
Jun-27 12.50	3.04	-	-	-	34.57	-0.57	-	397
Jun-27 13.00	3.38	-	-	-	34.43	-0.61	-	195
Dec-27 8.25	1.15	-	-	-	39.80	-0.24	-	1
Dec-27 8.75	1.33	-	-	-	38.99	-0.28	-	3
Jun-28 6.00	0.60	-	-	-	42.63	-0.12	-	25
Jun-28 8.25	1.30	-	-	-	39.26	-0.24	-	2
Dec-28 6.50	0.81	-	-	-	40.39	-0.16	-	25
Dec-28 7.00	0.98	-	-	-	39.71	-0.18	-	1
Dec-28 8.00	1.32	-	-	-	38.33	-0.24	-	4
Jun-29 8.50	1.60	-	-	-	36.49	-0.26	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	0.18	-	-	-	35.24	0.27	-	30
Jun-26 11.50	0.72	-	-	-	32.41	0.42	-	55
Dec-26 11.50	1.12	-	-	-	34.12	0.47	-	65
Dec-26 15.00	0.34	-	-	-	32.70	0.19	-	15
Jun-27 11.50	1.40	-	-	-	34.38	0.49	-	50
Dec-27 11.50	1.63	-	-	-	34.58	0.51	-	30
Jun-28 11.50	1.79	-	-	-	34.11	0.51	-	60

	Previous Close	4.49		14/11/25
	IAG Close	4.39		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	0.49	-	-	-	33.08	1.00	-	1
Nov-25 4.00	0.39	-	-	-	32.50	0.98	-	7
Nov-25 4.30	0.13	-	-	-	30.77	0.69	-	2
Nov-25 4.40	0.07	-	-	-	30.27	0.48	-	116
Nov-25 4.50	0.03	-	-	-	30.18	0.28	-	13
Nov-25 4.60	0.01	-	-	-	30.10	0.13	-	49
Nov-25 4.70	-	-	-	-	30.02	0.05	-	36
Nov-25 4.80	-	-	-	-	29.93	0.02	-	25
Nov-25 4.90	-	-	-	-	29.85	-	-	1
Nov-25 5.00	-	-	-	-	29.77	-	-	1
Dec-25 0.95	3.44	-	-	-	49.58	1.00	-	1
Dec-25 1.30	3.09	-	-	-	47.69	1.00	-	2
Dec-25 2.50	1.89	-	-	-	41.21	1.00	-	1
Dec-25 2.90	1.49	-	-	-	39.05	1.00	-	10
Dec-25 3.00	1.39	-	-	-	38.52	1.00	-	217
Dec-25 3.10	1.29	-	-	-	37.98	1.00	-	22
Dec-25 3.30	1.09	-	-	-	36.90	1.00	-	6
Dec-25 3.40	0.99	-	-	-	36.36	1.00	-	55
Dec-25 3.50	0.89	-	-	-	35.82	1.00	-	4
Dec-25 3.60	0.79	-	-	-	35.28	0.99	-	25
Dec-25 3.80	0.59	-	-	-	34.20	0.96	-	25
Dec-25 3.90	0.50	-	-	-	33.66	0.92	-	6
Dec-25 4.00	0.41	-	-	-	33.12	0.86	-	60
Dec-25 4.10	0.33	-	-	-	32.58	0.78	-	8
Dec-25 4.20	0.26	-	-	-	32.04	0.69	-	25
Dec-25 4.30	0.20	-	-	-	31.50	0.59	-	7
Dec-25 4.40	0.14	-	-	-	31.01	0.48	-	57
Dec-25 4.50	0.10	-	-	-	30.80	0.38	-	35
Dec-25 4.60	0.07	-	-	-	30.60	0.29	-	35
Dec-25 4.70	0.05	-	-	-	30.39	0.22	-	11
Dec-25 4.80	0.03	-	-	-	30.19	0.16	-	10
Dec-25 5.00	0.01	-	-	-	29.78	0.07	-	538
Jan-26 4.20	0.32	0.31	0.31	0.31	32.64	0.63	10	10
Jan-26 4.30	0.26	-	-	-	32.11	0.56	-	5
Jan-26 5.25	0.02	-	-	-	29.82	0.07	-	1
Mar-26 2.90	1.49	-	-	-	38.35	1.00	-	4
Mar-26 3.00	1.39	-	-	-	37.87	0.99	-	4
Mar-26 3.10	1.29	-	-	-	37.39	0.98	-	3
Mar-26 3.50	0.92	-	-	-	35.48	0.88	-	2
Mar-26 3.90	0.61	-	-	-	33.56	0.75	-	2
Mar-26 4.00	0.54	-	-	-	33.08	0.71	-	2
Mar-26 4.20	0.41	-	-	-	32.13	0.62	-	1
Mar-26 4.30	0.36	-	-	-	31.65	0.57	-	4
Mar-26 4.40	0.30	-	-	-	31.21	0.52	-	6
Mar-26 4.50	0.26	-	-	-	31.00	0.47	-	226
Mar-26 4.70	0.19	-	-	-	30.57	0.38	-	6
Jun-26 2.20	2.19	-	-	-	40.07	1.00	-	25
Jun-26 3.00	1.42	-	-	-	37.15	0.93	-	1
Jun-26 3.80	0.78	-	-	-	34.23	0.75	-	4
Jun-26 4.00	0.65	-	-	-	33.50	0.69	-	2
Jun-26 4.10	0.59	-	-	-	33.14	0.65	-	5
Jun-26 4.20	0.53	-	-	-	32.78	0.62	-	9
Jun-26 4.30	0.47	-	-	-	32.41	0.58	-	2
Jun-26 4.40	0.42	-	-	-	32.06	0.55	-	2
Jun-26 4.50	0.38	-	-	-	31.82	0.51	-	30
Jun-26 4.60	0.34	-	-	-	31.58	0.47	-	20
Jun-26 4.70	0.30	-	-	-	31.33	0.44	-	1
Jun-26 4.80	0.26	-	-	-	31.09	0.40	-	1
Sep-26 2.30	2.09	-	-	-	38.87	1.00	1	-
Sep-26 2.60	1.80	-	-	-	38.04	0.97	-	10
Sep-26 3.00	1.44	-	-	-	36.95	0.91	-	1
Sep-26 3.80	0.84	-	-	-	34.76	0.73	-	5
Sep-26 4.00	0.72	-	-	-	34.21	0.67	-	5
Sep-26 4.20	0.61	-	-	-	33.67	0.61	-	2
Sep-26 4.40	0.51	-	-	-	33.13	0.55	-	4
Sep-26 4.50	0.47	-	-	-	32.92	0.52	-	37
Sep-26 4.60	0.42	-	-	-	32.70	0.49	-	50
Sep-26 4.70	0.38	-	-	-	32.49	0.46	-	11
Sep-26 4.80	0.35	-	-	-	32.28	0.43	-	2
Sep-26 4.90	0.32	-	-	-	32.06	0.41	-	10
Sep-26 5.25	0.22	-	-	-	31.32	0.31	-	10
Dec-26 2.90	1.54	-	-	-	36.35	0.91	-	2
Dec-26 3.00	1.46	-	-	-	36.12	0.89	-	14
Dec-26 3.50	1.08	-	-	-	34.98	0.79	-	1
Dec-26 4.30	0.61	-	-	-	33.15	0.59	-	3
Dec-26 4.50	0.52	-	-	-	32.67	0.53	-	1
Dec-26 5.00	0.33	-	-	-	31.42	0.40	-	1,000
Jun-27 2.00	2.39	-	-	-	35.86	1.00	-	2
Jun-27 2.20	2.19	-	-	-	35.52	1.00	-	25
Jun-27 2.30	2.09	-	-	-	35.36	0.98	-	25
Jun-27 2.40	2.00	-	-	-	35.19	0.96	-	25
Dec-27 2.00	2.39	-	-	-	35.13	0.99	-	25
Dec-27 2.10	2.29	-	-	-	34.99	0.98	-	25
Dec-27 2.20	2.19	-	-	-	34.85	0.97	-	25
Dec-27 2.30	2.09	-	-	-	34.70	0.96	-	25
Dec-27 2.40	2.00	-	-	-	34.56	0.95	-	25
Dec-27 3.70	1.07	-	-	-	32.68	0.73	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	-	-	-	-	33.83	-0.01	-	1
Nov-25 4.00	-	-	-	-	33.25	-0.02	-	1
Nov-25 4.20	0.02	-	-	-	32.10	-0.16	-	15
Nov-25 4.30	0.04	-	-	-	31.52	-0.32	-	5
Nov-25 4.40	0.08	-	-	-	31.02	-0.52	-	3
Nov-25 4.50	0.15	-	-	-	30.93	-0.72	-	10
Nov-25 4.60	0.23	-	-	-	30.85	-0.86	-	3
Nov-25 4.70	0.32	-	-	-	30.77	-0.95	-	150
Nov-25 4.80	0.42	-	-	-	30.68	-0.99	35	-
Dec-25 1.70	-	-	-	-	45.35	-	-	64
Dec-25 1.80	-	-	-	-	44.81	-	-	53
Dec-25 2.00	-	-	-	-	43.73	-	-	75
Dec-25 2.20	-	-	-	-	42.65	-	-	40
Dec-25 2.70	-	-	-	-	39.95	-	-	500
Dec-25 3.00	-	-	-	-	38.34	-	-	170
Dec-25 3.10	-	-	-	-	37.80	-	-	2
Dec-25 3.30	-	-	-	-	36.72	-0.01	-	215
Dec-25 3.40	-	-	-	-	36.18	-0.01	-	133
Dec-25 3.50	-	-	-	-	35.64	-0.02	-	140
Dec-25 3.60	0.01	-	-	-	35.10	-0.04	-	101
Dec-25 3.70	0.01	-	-	-	34.56	-0.06	-	27
Dec-25 3.80	0.02	-	-	-	34.02	-0.09	-	90
Dec-25 3.90	0.03	-	-	-	33.48	-0.14	-	40
Dec-25 4.00	0.05	-	-	-	32.94	-0.20	-	140
Dec-25 4.10	0.07	-	-	-	32.40	-0.27	-	21
Dec-25 4.20	0.11	-	-	-	31.86	-0.35	-	227
Dec-25 4.30	0.15	-	-	-	31.32	-0.44	-	45
Dec-25 4.40	0.20	-	-	-	30.83	-0.53	-	124
Dec-25 4.50	0.26	0.31	0.31	0.31	30.62	-0.63	1	6
Dec-25 4.60	0.33	-	-	-	30.42	-0.71	-	2
Dec-25 4.70	0.40	-	-	-	30.21	-0.79	-	10
Dec-25 4.80	0.49	-	-	-	30.01	-0.85	-	12
Dec-25 4.90	0.58	-	-	-	29.80	-0.90	-	2
Dec-25 5.00	0.67	-	-	-	29.60	-0.94	-	6
Dec-25 5.25	0.91	-	-	-	29.08	-0.98	-	2
Jan-26 3.90	0.07	-	-	-	33.99	-0.20	-	1
Jan-26 4.10	0.13	-	-	-	32.93	-0.31	-	13
Mar-26 2.00	-	-	-	-	42.49	-	-	60
Mar-26 2.10	-	-	-	-	42.01	-	-	4
Mar-26 2.30	-	-	-	-	41.06	-	-	30
Mar-26 2.90	0.01	-	-	-	38.18	-0.03	-	2
Mar-26 3.00	0.01	-	-	-	37.70	-0.04	-	23
Mar-26 3.10	0.02	-	-	-	37.22	-0.05	-	53
Mar-26 3.30	0.04	-	-	-	36.27	-0.08	-	50
Mar-26 3.40	0.05	-	-	-	35.79	-0.10	-	20
Mar-26 3.50	0.06	-	-	-	35.31	-0.12	-	41
Mar-26 3.80	0.12	-	-	-	33.87	-0.21	-	11
Mar-26 3.90	0.14	-	-	-	33.39	-0.25	-	7
Mar-26 4.00	0.17	-	-	-	32.91	-0.29	-	2
Mar-26 4.10	0.21	-	-	-	32.43	-0.34	-	4
Mar-26 4.20	0.25	-	-	-	31.96	-0.39	-	2
Mar-26 4.30	0.29	-	-	-	31.48	-0.43	-	4
Mar-26 4.40	0.34	-	-	-	31.04	-0.48	-	2
Mar-26 4.70	0.52	-	-	-	30.40	-0.63	-	1
Mar-26 5.00	0.74	-	-	-	29.76	-0.77	-	2
Jun-26 2.70	0.02	-	-	-	36.56	-0.03	-	10
Jun-26 2.80	0.02	-	-	-	36.19	-0.04	-	50
Jun-26 2.90	0.03	-	-	-	35.83	-0.05	-	5
Jun-26 3.20	0.06	-	-	-	34.73	-0.09	-	40
Jun-26 3.30	0.07	-	-	-	34.37	-0.12	-	40
Jun-26 3.40	0.09	-	-	-	34.00	-0.14	-	50
Jun-26 3.60	0.13	-	-	-	33.27	-0.19	-	20
Jun-26 3.80	0.18	-	-	-	32.54	-0.25	-	24
Jun-26 4.00	0.25	-	-	-	31.81	-0.31	-	61
Jun-26 4.10	0.28	-	-	-	31.45	-0.35	-	125
Jun-26 4.20	0.33	-	-	-	31.09	-0.39	-	2
Jun-26 4.30	0.37	-	-	-	30.72	-0.43	-	4
Jun-26 4.70	0.59	-	-	-	29.64	-0.58	-	1
Jun-26 4.80	0.66	-	-	-	29.40	-0.62	-	1
Jun-26 5.25	0.99	-	-	-	28.31	-0.78	-	2
Sep-26 2.50	0.02	-	-	-	36.96	-0.04	-	65
Sep-26 3.20	0.11	-	-	-	35.04	-0.13	-	50
Sep-26 3.30	0.13	-	-	-	34.77	-0.15	-	15
Sep-26 3.50	0.18	-	-	-	34.22	-0.20	-	15
Sep-26 4.00	0.34	-	-	-	32.85	-0.33	-	1
Sep-26 4.20	0.43	-	-	-	32.31	-0.40	-	2
Sep-26 4.40	0.53	-	-	-	31.77	-0.46	-	4
Sep-26 4.50	0.59	-	-	-	31.56	-0.49	-	3
Sep-26 4.70	0.70	-	-	-	31.13	-0.55	-	1
Sep-26 4.80	0.77	-	-	-	30.92	-0.58	-	2
Sep-26 5.00	0.90	-	-	-	30.49	-0.64	-	1
Dec-26 2.60	0.05	-	-	-	35.96	-0.06	-	4
Dec-26 2.80	0.07	-	-	-	35.50	-0.08	-	20
Dec-26 2.90	0.09	-	-	-	35.28	-0.10	-	20
Dec-26 3.30	0.17	-	-	-	34.36	-0.17	-	20
Dec-26 3.50	0.22	-	-	-	33.91	-0.22	-	25
Dec-26 4.30	0.55	-	-	-	32.08	-0.42	-	7
Dec-26 4.50	0.65	-	-	-	31.60	-0.48	-	1
Mar-27 3.20	0.18	-	-	-	34.26	-0.17	-	40
Mar-27 3.70	0.34	-	-	-	33.27	-0.27	-	20
Mar-27 4.10	0.50	-	-	-	32.48	-0.37	-	100
Jun-27 3.50	0.30	-	-	-	33.05	-0.23	-	20
Dec-27 4.00	0.61	-	-	-	32.64	-0.35	-	1
Dec-27 4.60	0.93	-	-	-	31.67	-0.47	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.04	-	-	-	47.69	1.00	-	2
Dec-25 1.60	2.74	-	-	-	46.07	1.00	-	2
Dec-29 3.40	1.48	-	-	-	39.12	0.68	-	2

	Previous Close	17.98		14/11/25
	IBERDROLA Close	18.04		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 17.50	0.54	-	-	-	16.54	1.00	5	-
Nov-25 16.00	2.04	-	-	-	19.12	1.00	-	2
Nov-25 16.50	1.54	-	-	-	18.09	1.00	-	3
Nov-25 17.00	1.04	-	-	-	17.05	0.99	-	6,010
Nov-25 17.50	0.56	0.49	0.49	0.49	16.02	0.92	1	13
Nov-25 18.00	0.17	-	-	-	14.98	0.55	-	11
Dec-25 8.25	9.80	-	-	-	34.65	1.00	-	1
Dec-25 10.00	8.05	-	-	-	31.22	1.00	-	20
Dec-25 11.00	7.06	-	-	-	29.26	1.00	-	2
Dec-25 14.00	4.06	-	-	-	23.39	1.00	-	6
Dec-25 14.50	3.56	-	-	-	22.41	1.00	-	17,000
Dec-25 15.00	3.06	-	-	-	21.43	1.00	-	5,001
Dec-25 15.50	2.57	-	-	-	20.45	0.99	-	6,514
Dec-25 16.00	2.07	-	-	-	19.47	0.98	-	50,291
Dec-25 16.50	1.59	-	-	-	18.49	0.95	-	633
Dec-25 17.00	1.13	-	-	-	17.51	0.87	-	2,073
Dec-25 17.50	0.72	-	-	-	16.53	0.74	-	220
Dec-25 18.00	0.38	-	-	-	15.55	0.54	-	3,510
Dec-25 18.50	0.17	0.10	0.10	0.10	15.32	0.32	3	18
Dec-25 20.00	-	-	-	-	14.79	0.01	-	5
Jan-26 18.00	0.47	-	-	-	14.76	0.55	-	20,001
Mar-26 8.75	9.31	-	-	-	31.62	1.00	-	10
Mar-26 9.00	9.06	-	-	-	31.22	1.00	-	12
Mar-26 9.25	8.81	-	-	-	30.82	1.00	-	15
Mar-26 10.00	8.07	-	-	-	29.61	1.00	-	1
Mar-26 10.50	7.57	-	-	-	28.81	1.00	-	10
Mar-26 12.50	5.57	-	-	-	25.59	1.00	-	3
Mar-26 13.50	4.58	-	-	-	23.98	1.00	-	5
Mar-26 14.00	4.08	-	-	-	23.18	0.99	-	2
Mar-26 15.00	3.11	-	-	-	21.57	0.96	-	3
Mar-26 15.50	2.63	-	-	-	20.77	0.94	-	2,955
Mar-26 16.00	2.17	-	-	-	19.96	0.89	-	60
Mar-26 16.50	1.74	-	-	-	19.16	0.83	-	437
Mar-26 17.00	1.34	-	-	-	18.35	0.75	-	675
Mar-26 17.50	0.98	-	-	-	17.55	0.64	-	101
Mar-26 18.00	0.68	0.67	0.67	0.67	16.75	0.52	5	5
Mar-26 18.50	0.46	-	-	-	16.55	0.40	-	27
Jun-26 9.00	9.06	-	-	-	30.27	1.00	-	1
Jun-26 13.00	5.09	-	-	-	24.80	0.99	-	1
Jun-26 13.50	4.60	-	-	-	24.11	0.98	-	2
Jun-26 14.00	4.12	-	-	-	23.43	0.96	-	1,530
Jun-26 14.50	3.65	-	-	-	22.74	0.93	-	28
Jun-26 15.00	3.20	-	-	-	22.06	0.90	-	7,005
Jun-26 15.50	2.76	-	-	-	21.38	0.86	-	53
Jun-26 16.00	2.35	-	-	-	20.69	0.80	-	2
Jun-26 16.50	1.96	-	-	-	20.01	0.75	-	1,017
Jun-26 17.00	1.60	-	-	-	19.33	0.68	-	21,405
Jun-26 17.50	1.28	-	-	-	18.64	0.61	-	1,436
Jun-26 18.00	0.99	-	-	-	17.96	0.53	-	54
Jun-26 18.50	0.76	-	-	-	17.81	0.45	-	102
Jun-26 19.00	0.58	-	-	-	17.70	0.37	-	45
Sep-26 13.50	4.61	-	-	-	23.69	0.97	-	10
Sep-26 14.00	4.13	-	-	-	23.07	0.94	-	25
Sep-26 14.50	3.67	-	-	-	22.45	0.92	-	51
Sep-26 15.00	3.23	-	-	-	21.83	0.88	-	25
Sep-26 15.50	2.81	-	-	-	21.21	0.83	-	28
Sep-26 16.50	2.03	-	-	-	19.97	0.73	-	2
Sep-26 17.50	1.38	-	-	-	18.73	0.60	-	6
Sep-26 18.00	1.09	-	-	-	18.11	0.53	-	113
Sep-26 19.00	0.69	-	-	-	17.84	0.39	-	1
Dec-26 13.00	5.10	-	-	-	24.43	0.97	-	8
Dec-26 13.50	4.63	-	-	-	23.85	0.95	-	1
Dec-26 14.00	4.18	-	-	-	23.27	0.92	-	10,009
Dec-26 14.50	3.73	-	-	-	22.69	0.88	-	1
Dec-26 15.00	3.32	-	-	-	22.10	0.84	-	8,029
Dec-26 15.50	2.91	-	-	-	21.52	0.80	-	175
Dec-26 16.00	2.54	-	-	-	20.94	0.75	-	21,677
Dec-26 16.50	2.17	-	-	-	20.36	0.70	-	300
Dec-26 17.00	1.85	-	-	-	19.78	0.64	-	10,500
Dec-26 17.50	1.54	-	-	-	19.19	0.59	-	2
Dec-26 18.00	1.27	-	-	-	18.61	0.53	-	6,002
Dec-26 18.50	1.04	-	-	-	18.44	0.46	-	21
Dec-26 19.00	0.86	-	-	-	18.30	0.41	-	1
Dec-26 20.00	0.56	-	-	-	18.03	0.30	-	10
Mar-27 12.00	6.08	-	-	-	25.36	0.99	-	5
Mar-27 16.00	2.61	-	-	-	21.14	0.74	-	10
Mar-27 17.00	1.95	-	-	-	20.09	0.64	-	15
Mar-27 18.00	1.39	-	-	-	19.04	0.53	-	11
Jun-27 16.00	2.73	-	-	-	21.25	0.72	-	50
Jun-27 17.00	2.10	-	-	-	20.31	0.63	-	100
Jun-27 17.50	1.82	-	-	-	19.83	0.58	-	100
Jun-27 18.50	1.34	-	-	-	19.23	0.48	-	7
Jun-27 19.00	1.16	-	-	-	19.12	0.43	-	5,500
Sep-27 16.50	2.46	-	-	-	20.95	0.67	-	100
Sep-27 17.00	2.15	-	-	-	20.52	0.62	-	100
Sep-27 17.50	1.88	-	-	-	20.08	0.58	-	100
Dec-27 10.00	8.06	-	-	-	26.57	1.00	-	30
Dec-27 12.00	6.08	-	-	-	24.91	0.98	-	4
Dec-27 13.00	5.16	-	-	-	24.08	0.92	-	66,405
Dec-27 14.00	4.32	-	-	-	23.25	0.86	-	5
Dec-27 14.50	3.93	-	-	-	22.83	0.82	-	20,000
Dec-27 15.00	3.56	-	-	-	22.41	0.78	-	5
Dec-27 16.00	2.88	-	-	-	21.58	0.70	-	26
Dec-27 16.50	2.57	-	-	-	21.17	0.66	-	25
Dec-27 17.00	2.27	-	-	-	20.75	0.62	-	5,025
Dec-27 17.50	2.01	-	-	-	20.33	0.58	-	25
Dec-27 22.00	0.60	-	-	-	19.16	0.25	-	5,000
Mar-28 19.00	1.46	-	-	-	19.99	0.46	-	1
Dec-28 16.00	3.23	-	-	-	22.92	0.68	-	5,000
Dec-28 18.00	2.19	-	-	-	21.51	0.54	-	500
Dec-29 15.00	4.08	-	-	-	24.39	0.73	-	1
Dec-29 18.00	2.55	-	-	-	22.50	0.56	-	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	-	-	-	-	22.23	-	-	2
Nov-25 15.50	-	-	-	-	21.20	-	-	18
Nov-25 16.00	-	-	-	-	20.16	-	-	5
Nov-25 16.50	-	-	-	-	19.13	-	-	12
Nov-25 17.00	-	-	-	-	18.09	-0.01	-	3,004
Nov-25 17.50	0.02	-	-	-	17.06	-0.10	-	8
Nov-25 18.00	0.14	-	-	-	16.02	-0.46	-	2
Dec-25 7.75	-	-	-	-	37.09	-	-	1,700
Dec-25 9.00	-	-	-	-	34.64	-	-	4
Dec-25 9.25	-	-	-	-	34.15	-	-	2
Dec-25 10.00	-	-	-	-	32.68	-	-	4,000
Dec-25 10.50	-	-	-	-	31.70	-	-	150
Dec-25 11.00	-	-	-	-	30.72	-	-	307
Dec-25 11.50	-	-	-	-	29.74	-	-	151
Dec-25 12.00	-	-	-	-	28.76	-	-	3,326
Dec-25 12.50	-	-	-	-	27.78	-	-	5,034
Dec-25 13.00	-	-	-	-	26.80	-	-	2,758
Dec-25 13.50	-	-	-	-	25.82	-	-	12,041
Dec-25 14.00	-	-	-	-	24.85	-	-	317
Dec-25 14.50	-	-	-	-	23.87	-	-	14,855
Dec-25 15.00	-	-	-	-	22.89	-	-	21,152
Dec-25 15.50	-	-	-	-	21.91	-0.01	-	45,366
Dec-25 16.00	0.01	-	-	-	20.93	-0.03	-	22,583
Dec-25 16.50	0.03	-	-	-	19.95	-0.07	-	5,081
Dec-25 17.00	0.08	-	-	-	18.97	-0.15	-	343
Dec-25 17.50	0.18	-	-	-	17.99	-0.28	-	8,500
Dec-25 18.00	0.35	-	-	-	17.01	-0.46	-	32
Dec-25 19.50	1.47	-	-	-	16.43	-0.95	-	10
Jan-26 17.50	0.33	-	-	-	16.40	-0.38	-	1
Mar-26 11.50	-	-	-	-	26.47	-	-	3
Mar-26 12.50	0.01	-	-	-	24.86	-0.01	-	32
Mar-26 13.00	0.01	-	-	-	24.06	-0.01	-	54
Mar-26 13.50	0.01	-	-	-	23.25	-0.02	-	650
Mar-26 14.00	0.03	-	-	-	22.45	-0.03	-	60
Mar-26 14.50	0.04	-	-	-	21.64	-0.04	-	156
Mar-26 15.00	0.07	-	-	-	20.84	-0.07	-	210
Mar-26 15.50	0.11	-	-	-	20.04	-0.10	-	19
Mar-26 16.00	0.16	-	-	-	19.23	-0.15	-	10,152
Mar-26 16.50	0.25	-	-	-	18.43	-0.21	-	32
Mar-26 17.00	0.36	-	-	-	17.62	-0.30	-	10,010
Mar-26 17.50	0.52	-	-	-	16.82	-0.40	-	1
Mar-26 20.00	2.22	-	-	-	15.38	-0.90	-	1
Mar-26 21.00	3.16	-	-	-	15.08	-0.97	-	1
Jun-26 9.00	-	-	-	-	28.83	-	-	1,500
Jun-26 10.00	-	-	-	-	27.46	-	-	25
Jun-26 12.00	0.02	-	-	-	24.72	-0.01	-	3
Jun-26 13.00	0.04	-	-	-	23.36	-0.03	-	7,251
Jun-26 13.50	0.06	-	-	-	22.67	-0.04	-	305
Jun-26 14.00	0.08	-	-	-	21.99	-0.06	-	1,000
Jun-26 14.50	0.12	-	-	-	21.30	-0.08	-	182
Jun-26 15.00	0.17	-	-	-	20.62	-0.11	-	13,150
Jun-26 15.50	0.23	-	-	-	19.94	-0.15	-	157
Jun-26 16.00	0.32	-	-	-	19.25	-0.20	-	20,004
Jun-26 16.50	0.42	-	-	-	18.57	-0.25	-	2,772
Jun-26 17.00	0.55	-	-	-	17.89	-0.32	-	100
Sep-26 9.75	0.01	-	-	-	27.34	-0.01	-	25
Sep-26 13.00	0.11	-	-	-	23.32	-0.06	-	153
Sep-26 13.50	0.15	-	-	-	22.70	-0.08	-	44
Sep-26 14.00	0.20	-	-	-	22.08	-0.11	-	105
Sep-26 14.50	0.26	-	-	-	21.46	-0.14	-	35
Sep-26 15.00	0.34	-	-	-	20.84	-0.17	-	30
Sep-26 15.50	0.44	-	-	-	20.22	-0.22	-	8
Sep-26 16.00	0.56	-	-	-	19.60	-0.27	-	1
Sep-26 16.50	0.69	-	-	-	18.98	-0.32	-	30
Sep-26 17.00	0.87	-	-	-	18.36	-0.38	-	18
Dec-26 9.00	0.01	-	-	-	27.32	-0.01	-	2,000
Dec-26 9.50	0.02	-	-	-	26.74	-0.01	-	2
Dec-26 9.75	0.02	-	-	-	26.45	-0.01	-	25
Dec-26 10.50	0.03	-	-	-	25.57	-0.02	-	502
Dec-26 11.00	0.05	-	-	-	24.99	-0.02	-	1,348
Dec-26 11.50	0.07	-	-	-	24.41	-0.03	-	26
Dec-26 12.00	0.09	-	-	-	23.83	-0.04	-	10,150
Dec-26 13.00	0.16	-	-	-	22.66	-0.08	-	21
Dec-26 13.50	0.20	-	-	-	22.08	-0.10	-	10,000
Dec-26 14.00	0.26	-	-	-	21.50	-0.12	-	15,010
Dec-26 14.50	0.33	-	-	-	20.92	-0.15	-	19
Dec-26 16.00	0.65	-	-	-	19.17	-0.27	-	28,263
Dec-26 16.50	0.79	-	-	-	18.59	-0.33	-	250
Dec-26 17.00	0.97	-	-	-	18.01	-0.38	-	5,000
Dec-26 18.00	1.39	-	-	-	16.84	-0.51	-	1
Dec-26 21.00	3.55	-	-	-	15.98	-0.85	-	1
Mar-27 10.50	0.05	-	-	-	24.59	-0.02	-	1
Mar-27 14.00	0.34	-	-	-	20.90	-0.14	-	1
Jun-27 17.00	1.24	-	-	-	18.03	-0.40	-	5,500
Sep-27 16.50	1.27	-	-	-	18.49	-0.38	-	200
Sep-27 17.00	1.47	-	-	-	18.06	-0.42	-	100
Sep-27 17.50	1.70	-	-	-	17.62	-0.47	-	100
Dec-27 9.50	0.07	-	-	-	24.04	-0.03	-	2,000
Dec-27 10.00	0.09	-	-	-	23.62	-0.04	-	5
Dec-27 11.50	0.20	-	-	-	22.38	-0.07	-	1,800
Dec-27 12.00	0.26	-	-	-	21.96	-0.09	-	30,000
Dec-27 13.00	0.40	-	-	-	21.13	-0.13	-	35,000
Dec-27 14.50	0.70	-	-	-	19.88	-0.22	-	20,000
Dec-28 15.00	1.13	-	-	-	18.79	-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	0.56	-	-	-	16.02	0.92	-	4
Dec-25 9.00	9.05	-	-	-	33.18	1.00	-	20
Dec-25 13.50	4.56	-	-	-	24.36	1.00	-	50
Dec-25 14.00	4.06	-	-	-	23.39	1.00	-	453
Dec-25 15.00	3.06	-	-	-	21.43	1.00	-	250
Dec-25 15.50	2.57	-	-	-	20.45	0.99	-	1
Dec-25 16.00	2.07	-	-	-	19.47	0.98	-	36
Dec-25 16.50	1.59	-	-	-	18.49	0.94	-	2
Dec-25 17.00	1.13	-	-	-	17.51	0.87	-	278
Dec-25 17.50	0.72	-	-	-	16.53	0.74	-	1
Mar-26 16.00	2.07	-	-	-	19.96	0.84	-	5
Mar-26 17.00	1.29	-	-	-	18.35	0.70	-	150
Jun-26 13.50	4.52	-	-	-	24.11	0.94	-	2
Jun-26 14.00	4.06	-	-	-	23.43	0.92	-	2
Jun-26 14.50	3.60	-	-	-	22.74	0.89	-	450
Dec-26 18.50	1.03	-	-	-	18.44	0.44	-	200
Dec-26 19.00	0.85	-	-	-	18.30	0.39	-	50
Mar-27 17.50	1.60	-	-	-	19.56	0.54	-	2
Dec-27 12.00	5.62	-	-	-	24.91	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	-	-	-	-	21.20	-	-	1
Dec-25 14.00	-	-	-	-	24.85	-	-	1
Dec-25 15.50	-	-	-	-	21.91	-0.01	-	200
Dec-25 17.00	0.08	-	-	-	18.97	-0.14	-	100
Jan-26 17.00	0.19	-	-	-	17.34	-0.24	-	1
Jun-26 15.50	0.23	-	-	-	19.94	-0.15	-	20
Sep-26 13.00	0.11	-	-	-	23.32	-0.06	-	500
Dec-27 12.00	0.26	-	-	-	21.96	-0.09	-	2,000

	Previous Close	48.93		14/11/25
	INDITEX Close	48.73		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 42.02	6.73	-	-	-	27.40	1.00	-	1
Nov-25 43.93	4.82	-	-	-	25.76	1.00	-	1
Nov-25 45.84	2.93	-	-	-	24.11	0.97	-	714
Nov-25 47.75	1.23	-	-	-	22.46	0.75	-	8
Nov-25 49.67	0.24	-	-	-	21.34	0.27	-	163
Nov-25 51.56	0.01	-	-	-	20.77	0.03	-	11
Dec-25 40.11	8.76	-	-	-	34.15	0.97	-	27
Dec-25 41.07	7.83	-	-	-	33.38	0.96	-	27
Dec-25 42.02	6.93	-	-	-	32.62	0.94	-	28
Dec-25 42.97	6.06	-	-	-	31.86	0.91	-	25
Dec-25 43.93	5.20	-	-	-	31.09	0.87	-	1
Dec-25 44.88	4.38	-	-	-	30.33	0.83	-	2,221
Dec-25 45.84	3.62	-	-	-	29.56	0.77	-	254
Dec-25 46.80	2.91	-	-	-	28.79	0.70	-	435
Dec-25 47.75	2.27	-	-	-	28.03	0.62	-	7,269
Dec-25 49.67	1.26	-	-	-	26.99	0.44	-	867
Dec-25 51.56	0.64	-	-	-	26.48	0.27	-	370
Dec-25 53.48	0.26	-	-	-	25.95	0.14	-	238
Dec-25 55.39	0.10	-	-	-	25.43	0.06	-	104
Dec-25 57.30	0.03	-	-	-	24.91	0.02	-	160
Dec-25 59.21	0.01	-	-	-	24.38	0.01	-	301
Dec-25 61.13	-	-	-	-	23.86	-	-	287
Dec-25 64.94	-	-	-	-	22.81	-	-	151
Dec-25 66.85	-	-	-	-	22.29	-	-	151
Dec-25 68.76	-	-	-	-	21.77	-	-	150
Dec-25 70.67	-	-	-	-	21.25	-	-	150
Jan-26 45.47	4.21	-	-	-	26.35	0.76	-	1
Jan-26 48.38	2.23	2.22	2.25	2.22	24.22	0.56	7	7
Jan-26 52.25	0.72	-	-	-	23.07	0.26	-	1
Mar-26 38.70	10.69	-	-	-	31.66	0.91	-	26
Mar-26 40.63	8.98	-	-	-	30.26	0.87	-	2
Mar-26 41.60	8.14	-	-	-	29.56	0.85	-	2
Mar-26 45.47	5.09	-	-	-	26.75	0.71	-	39
Mar-26 47.41	3.77	-	-	-	25.35	0.62	-	58
Mar-26 48.38	3.17	-	-	-	24.64	0.57	-	153
Mar-26 50.31	2.23	-	-	-	24.07	0.46	-	423
Mar-26 52.25	1.51	-	-	-	23.67	0.35	-	516
Mar-26 54.17	0.98	-	-	-	23.27	0.26	-	10
Mar-26 56.11	0.60	-	-	-	22.88	0.18	-	25
Mar-26 58.05	0.35	-	-	-	22.48	0.11	-	150
Mar-26 59.99	0.19	-	-	-	22.08	0.07	-	150
Mar-26 61.92	0.10	-	-	-	21.68	0.04	-	150
Mar-26 63.85	0.05	-	-	-	21.29	0.02	-	300
Mar-26 65.78	0.02	-	-	-	20.89	0.01	-	150
Jun-26 32.90	16.31	-	-	-	34.73	0.96	-	289
Jun-26 33.87	15.40	-	-	-	34.13	0.95	-	25
Jun-26 39.67	10.21	-	-	-	30.52	0.86	-	30
Jun-26 41.60	8.62	-	-	-	29.32	0.81	-	25
Jun-26 42.57	7.86	-	-	-	28.71	0.79	-	25
Jun-26 43.54	7.13	-	-	-	28.11	0.75	-	26
Jun-26 46.44	5.10	-	-	-	26.31	0.65	-	25
Jun-26 50.31	2.94	-	-	-	24.45	0.48	-	27
Jun-26 52.25	2.18	-	-	-	23.92	0.39	-	404
Jun-26 56.11	1.07	-	-	-	22.86	0.24	-	10
Jun-26 58.05	0.70	-	-	-	22.33	0.17	-	115
Jun-26 61.92	0.27	-	-	-	21.27	0.08	-	25
Sep-26 40.63	9.73	-	-	-	28.50	0.81	-	25
Sep-26 41.60	8.98	-	-	-	28.05	0.79	-	50
Sep-26 43.54	7.58	-	-	-	27.14	0.73	-	50
Sep-26 44.49	6.91	-	-	-	26.70	0.70	-	25
Sep-26 45.47	6.29	-	-	-	26.25	0.67	-	75
Sep-26 46.44	5.69	-	-	-	25.80	0.63	-	50
Sep-26 47.41	5.09	-	-	-	25.34	0.60	-	50
Sep-26 48.38	4.55	-	-	-	24.89	0.56	-	25
Sep-26 50.31	3.65	-	-	-	24.44	0.49	-	25
Sep-26 52.25	2.89	-	-	-	24.08	0.42	-	25
Sep-26 54.17	2.22	-	-	-	23.73	0.35	-	275
Sep-26 56.11	1.72	-	-	-	23.37	0.29	-	150
Sep-26 59.99	0.93	-	-	-	22.65	0.18	-	150
Sep-26 61.92	0.67	-	-	-	22.29	0.14	-	25
Dec-26 29.99	19.18	-	-	-	33.03	0.97	-	2
Dec-26 30.96	18.28	-	-	-	32.58	0.96	-	2
Dec-26 35.80	13.95	-	-	-	30.37	0.89	-	3
Dec-26 38.70	11.57	-	-	-	29.04	0.84	-	1
Dec-26 39.67	10.80	-	-	-	28.59	0.81	-	52
Dec-26 40.63	10.06	-	-	-	28.15	0.79	-	25
Dec-26 44.49	7.34	-	-	-	26.38	0.69	-	120
Dec-26 46.44	6.14	-	-	-	25.49	0.63	-	26
Dec-26 47.41	5.54	-	-	-	25.04	0.60	-	25
Dec-26 48.38	5.02	-	-	-	24.60	0.56	-	100
Dec-26 50.31	4.14	-	-	-	24.27	0.50	-	50
Dec-26 52.25	3.39	-	-	-	24.05	0.44	-	25
Dec-26 54.17	2.74	-	-	-	23.84	0.38	-	50
Dec-26 56.11	2.21	-	-	-	23.63	0.32	-	51
Dec-26 58.05	1.74	-	-	-	23.42	0.27	-	630
Dec-26 59.99	1.37	-	-	-	23.21	0.23	-	100
Dec-26 61.92	1.05	-	-	-	23.00	0.19	-	250
Dec-26 63.85	0.82	-	-	-	22.79	0.15	-	150
Dec-26 67.72	0.46	-	-	-	22.36	0.10	-	1
Mar-27 63.85	1.11	-	-	-	22.62	0.18	-	300
Mar-27 65.78	0.90	-	-	-	22.42	0.15	-	300
Jun-27 38.70	12.15	-	-	-	28.77	0.81	-	151
Jun-27 43.54	8.80	-	-	-	26.75	0.70	-	1
Jun-27 45.47	7.60	-	-	-	25.94	0.65	-	25
Jun-27 50.31	5.04	-	-	-	24.35	0.52	-	25
Jun-27 58.05	2.47	-	-	-	23.24	0.32	-	150
Jun-27 59.99	1.99	-	-	-	22.96	0.28	-	155
Jun-27 61.92	1.64	-	-	-	22.69	0.24	-	100
Sep-27 59.99	2.32	-	-	-	22.75	0.30	-	25
Dec-27 37.73	13.32	-	-	-	28.66	0.81	-	25
Dec-27 38.70	12.64	-	-	-	28.29	0.79	-	1
Dec-27 39.67	11.95	-	-	-	27.93	0.77	-	1
Dec-27 43.54	9.43	-	-	-	26.47	0.69	-	50
Dec-27 45.47	8.27	-	-	-	25.75	0.65	-	25
Dec-27 47.41	7.18	-	-	-	25.02	0.60	-	25
Dec-27 52.25	5.00	-	-	-	23.97	0.49	-	25
Dec-27 54.17	4.33	-	-	-	23.66	0.44	-	25
Dec-27 61.92	2.18	-	-	-	22.44	0.27	-	75
Jun-28 42.12	10.78	-	-	-	26.55	0.72	-	25
Jun-28 43.10	10.20	-	-	-	26.24	0.70	-	25
Dec-28 67.24	2.35	-	-	-	22.27	0.26	-	490
Dec-29 43.51	11.20	-	-	-	25.39	0.69	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 33.43	-	-	-	-	34.69	-	-	5
Nov-25 34.38	-	-	-	-	33.87	-	-	2
Nov-25 37.25	-	-	-	-	31.39	-	-	258
Nov-25 37.57	-	-	-	-	31.12	-	-	255
Nov-25 41.07	-	-	-	-	28.10	-	-	5
Nov-25 42.02	-	-	-	-	27.28	-	-	2
Nov-25 42.97	-	-	-	-	26.46	-	-	1
Nov-25 43.93	-	-	-	-	25.64	-	-	11
Nov-25 44.88	-	-	-	-	24.82	-0.01	-	3
Nov-25 45.84	0.02	-	-	-	23.99	-0.03	-	5
Nov-25 46.80	0.08	-	-	-	23.16	-0.10	-	5
Nov-25 49.67	1.16	-	-	-	21.22	-0.73	-	2
Dec-25 18.15	-	-	-	-	51.72	-	-	1
Dec-25 21.01	-	-	-	-	49.44	-	-	2
Dec-25 25.78	-	-	-	-	45.62	-	-	3
Dec-25 26.74	-	-	-	-	44.85	-	-	150
Dec-25 27.71	-	-	-	-	44.07	-	-	160
Dec-25 28.65	-	-	-	-	43.32	-	-	26
Dec-25 29.60	-	-	-	-	42.56	-	-	125
Dec-25 30.56	-	-	-	-	41.79	-	-	50
Dec-25 31.52	-	-	-	-	41.02	-	-	125
Dec-25 32.47	-	-	-	-	40.26	-	-	160
Dec-25 33.43	-	-	-	-	39.50	-	-	152
Dec-25 33.62	-	-	-	-	39.34	-	-	2,000
Dec-25 34.38	-	-	-	-	38.73	-	-	1
Dec-25 35.33	-	-	-	-	37.97	-	-	2
Dec-25 36.29	0.01	-	-	-	37.21	-	-	425
Dec-25 37.25	0.01	-	-	-	36.44	-0.01	-	390
Dec-25 37.57	0.02	-	-	-	36.18	-0.01	-	2,013
Dec-25 38.21	0.02	-	-	-	35.67	-0.01	-	11
Dec-25 39.15	0.04	-	-	-	34.92	-0.02	-	13
Dec-25 40.11	0.06	-	-	-	34.15	-0.03	-	141
Dec-25 41.07	0.09	-	-	-	33.38	-0.04	-	3,106
Dec-25 42.02	0.14	-	-	-	32.62	-0.06	-	57
Dec-25 42.97	0.22	-	-	-	31.86	-0.09	-	308
Dec-25 43.93	0.31	-	-	-	31.09	-0.13	-	600
Dec-25 44.88	0.45	-	-	-	30.33	-0.17	-	135
Dec-25 45.84	0.64	-	-	-	29.56	-0.23	-	215
Dec-25 46.80	0.89	-	-	-	28.79	-0.30	-	27
Dec-25 47.75	1.20	-	-	-	28.03	-0.38	-	1,012
Dec-25 49.67	2.12	-	-	-	26.99	-0.57	-	852
Dec-25 51.56	3.38	-	-	-	26.48	-0.74	-	128
Jan-26 43.54	0.44	-	-	-	27.53	-0.14	-	523
Jan-26 50.31	2.73	-	-	-	23.33	-0.60	-	100
Mar-26 28.05	0.02	-	-	-	38.61	-	-	2
Mar-26 29.02	0.03	-	-	-	37.91	-0.01	-	150
Mar-26 29.99	0.04	-	-	-	37.21	-0.01	-	150
Mar-26 30.96	0.05	-	-	-	36.50	-0.01	-	150
Mar-26 31.93	0.06	-	-	-	35.80	-0.02	-	150
Mar-26 34.83	0.14	-	-	-	33.70	-0.03	-	1
Mar-26 35.80	0.18	-	-	-	33.00	-0.04	-	1
Mar-26 36.76	0.23	-	-	-	32.30	-0.05	-	181
Mar-26 37.73	0.29	-	-	-	31.60	-0.07	-	2
Mar-26 38.70	0.37	-	-	-	30.89	-0.08	-	2,002
Mar-26 39.67	0.44	-	-	-	30.19	-0.10	-	7
Mar-26 40.63	0.56	-	-	-	29.49	-0.12	-	105
Mar-26 41.60	0.68	-	-	-	28.79	-0.15	-	313
Mar-26 42.57	0.82	-	-	-	28.09	-0.17	-	16
Mar-26 43.54	1.01	-	-	-	27.38	-0.21	-	25
Mar-26 44.49	1.19	-	-	-	26.69	-0.24	-	12
Mar-26 45.47	1.46	-	-	-	25.98	-0.29	-	3
Mar-26 46.44	1.72	-	-	-	25.28	-0.33	-	175
Mar-26 47.41	2.06	-	-	-	24.58	-0.38	-	155
Mar-26 59.99	11.27	-	-	-	21.31	-0.98	-	1
Jun-26 26.12	0.05	-	-	-	36.90	-0.01	-	1
Jun-26 27.09	0.07	-	-	-	36.30	-0.01	-	1
Jun-26 31.93	0.23	-	-	-	33.29	-0.04	-	1
Jun-26 32.90	0.27	-	-	-	32.68	-0.05	-	25
Jun-26 33.87	0.33	0.29	0.29	0.29	32.08	-0.06	14	32
Jun-26 35.80	0.49	-	-	-	30.88	-0.08	-	10
Jun-26 36.76	0.57	-	-	-	30.28	-0.10	-	2
Jun-26 37.73	0.70	-	-	-	29.68	-0.12	-	25
Jun-26 38.70	0.82	-	-	-	29.07	-0.13	-	1
Jun-26 39.67	0.94	-	-	-	28.47	-0.15	-	2
Jun-26 40.63	1.13	-	-	-	27.87	-0.18	-	150
Jun-26 41.60	1.31	-	-	-	27.27	-0.21	-	150
Jun-26 42.57	1.50	-	-	-	26.66	-0.23	-	150
Jun-26 43.54	1.76	-	-	-	26.06	-0.27	-	150
Jun-26 44.49	2.02	-	-	-	25.47	-0.30	-	2,050
Jun-26 45.47	2.30	-	-	-	24.86	-0.34	-	200
Jun-26 46.44	2.66	-	-	-	24.26	-0.38	-	50
Jun-26 47.41	3.01	-	-	-	23.65	-0.42	-	53
Jun-26 48.38	3.42	-	-	-	23.05	-0.47	-	100
Jun-26 50.31	4.42	-	-	-	22.40	-0.56	-	50
Jun-26 52.25	5.64	-	-	-	21.87	-0.65	-	25
Jun-26 54.17	7.00	-	-	-	21.34	-0.73	-	25
Jun-26 58.05	10.13	-	-	-	20.28	-0.87	-	150
Jun-26 59.99	11.85	-	-	-	19.75	-0.91	-	150
Jun-26 61.92	13.64	-	-	-	19.22	-0.95	-	150
Jun-26 63.85	15.48	-	-	-	18.69	-0.97	-	150
Sep-26 35.80	0.69	-	-	-	29.03	-0.10	-	1
Sep-26 36.76	0.83	-	-	-	28.59	-0.12	-	25
Sep-26 38.70	1.10	-	-	-	27.69	-0.15	-	25
Sep-26 39.67	1.30	-	-	-	27.23	-0.18	-	26
Sep-26 40.63	1.49	-	-	-	26.79	-0.20	-	28
Sep-26 41.60	1.69	-	-	-	26.34	-0.22	-	200
Sep-26 42.57	1.96	-	-	-	25.89	-0.25	-	300
Sep-26 43.54	2.23	-	-	-	25.43	-0.28	-	25
Sep-26 44.49	2.50	-	-	-	24.99	-0.31	-	50
Sep-26 45.47	2.84	-	-	-	24.54	-0.35	-	53
Sep-26 46.44	3.21	-	-	-	24.09	-0.38	-	75
Sep-26 47.41	3.58	-	-	-	23.63	-0.42	-	25
Sep-26 48.38	4.00	-	-	-	23.18	-0.46	-	75
Sep-26 50.31	5.02	-	-	-	22.73	-0.53	-	50
Sep-26 52.25	6.22	-	-	-	22.37	-0.61	-	25
Sep-26 54.17	7.51	-	-	-	22.02	-0.68	-	25
Dec-26 32.90	0.63	-	-	-	30.06	-0.08	-	25
Dec-26 34.83	0.86	-	-	-	29.17	-0.11	-	25
Dec-26 35.80	1.00	-	-	-	28.73	-0.12	-	25
Dec-26 36.76	1.12	-	-	-	28.29	-0.14	-	150
Dec-26 37.73	1.30	-	-	-	27.84	-0.16	-	300
Dec-26 38.70	1.49	-	-	-	27.40	-0.18	-	300
Dec-26 40.63	1.87	-	-	-	26.51	-0.22	-	1
Dec-26 41.60	2.14	-	-	-	26.07	-0.24	-	76
Dec-26 42.57	2.41	-	-	-	25.62	-0.27	-	150
Dec-26 43.54	2.68	-	-	-	25.18	-0.29	-	75
Dec-26 44.49	2.97	-	-	-	24.74	-0.32	-	50
Dec-26 45.47	3.33	-	-	-	24.29	-0.35	-	25
Dec-26 46.44	3.69	-	-	-	23.85	-0.38	-	50
Dec-26 47.41	4.04	-	-	-	23.40	-0.42	-	50
Dec-26 48.38	4.49	-	-	-	22.96	-0.45	-	75
Dec-26 50.31	5.51	-	-	-	22.63	-0.52	-	50
Dec-26 52.25	6.70	-	-	-	22.41	-0.58	-	25
Dec-26 54.17	7.95	-	-	-	22.20	-0.65	-	25
Dec-26 56.11	9.39	-	-	-	21.99	-0.71	-	25
Dec-26 59.99	12.48	-	-	-	21.57	-0.81	-	176
Mar-27 35.80	1.19	-	-	-	28.00	-0.13	-	25
Mar-27 36.76	1.36	-	-	-	27.57	-0.15	-	25
Mar-27 39.67	1.93	-	-	-	26.28	-0.20	-	25
Mar-27 40.63	2.16	-	-	-	25.85	-0.23	-	53
Mar-27 41.60	2.43	-	-	-	25.42	-0.25	-	1
Mar-27 44.49	3.28	-	-	-	24.14	-0.32	-	2
Jun-27 26.12	0.36	-	-	-	31.62	-0.04	-	1
Jun-27 30.96	0.80	-	-	-	29.60	-0.08	-	150
Jun-27 33.87	1.20	-	-	-	28.39	-0.12	-	200
Jun-27 34.83	1.34	-	-	-	27.99	-0.14	-	180
Jun-27 36.76	1.73	-	-	-	27.18	-0.17	-	25
Jun-27 38.70	2.11	-	-	-	26.38	-0.20	-	25
Jun-27 39.67	2.38	-	-	-	25.97	-0.23	-	2
Jun-27 40.63	2.64	-	-	-	25.57	-0.25	-	1
Jun-27 41.60	2.90	-	-	-	25.17	-0.27	-	177
Jun-27 42.57	3.17	-	-	-	24.76	-0.29	-	150
Jun-27 43.54	3.50	-	-	-	24.36	-0.32	-	150
Jun-27 44.49	3.84	-	-	-	23.96	-0.34	-	50
Jun-27 46.44	4.54	-	-	-	23.15	-0.40	-	25
Jun-27 47.41	4.96	-	-	-	22.74	-0.42	-	150
Jun-27 48.38	5.41	-	-	-	22.34	-0.45	-	150
Jun-27 52.25	7.57	-	-	-	21.68	-0.57	-	150
Jun-27 56.11	10.14	-	-	-	21.13	-0.67	-	25
Jun-27 65.78	17.88	-	-	-	19.74	-0.88	-	1
Sep-27 43.54	3.80	-	-	-	24.18	-0.32	-	25
Sep-27 44.49	4.14	-	-	-	23.80	-0.34	-	25
Sep-27 45.47	4.49	-	-	-	23.41	-0.37	-	25
Sep-27 46.44	4.84	-	-	-	23.01	-0.39	-	25
Dec-27 21.29	0.22	-	-	-	32.27	-0.02	-	2
Dec-27 36.76	2.14	-	-	-	26.45	-0.18	-	25
Dec-27 37.73	2.35	-	-	-	26.09	-0.20	-	25
Dec-27 43.54	4.07	-	-	-	23.90	-0.32	-	10
Dec-27 45.47	4.76	-	-	-	23.18	-0.37	-	1,100
Dec-27 46.44	5.11	-	-	-	22.81	-0.39	-	150
Dec-27 47.41	5.55	-	-	-	22.45	-0.42	-	301
Dec-27 48.38	5.99	-	-	-	22.08	-0.44	-	150
Dec-27 50.31	6.95	-	-	-	21.70	-0.50	-	300
Dec-27 52.25	8.11	-	-	-	21.40	-0.55	-	300
Dec-27 54.17	9.28	-	-	-	21.09	-0.60	-	450
Dec-27 56.11	10.58	-	-	-	20.79	-0.65	-	450
Jun-28 43.10	4.52	-	-	-	23.83	-0.32	-	25
Jun-28 44.08	4.88	-	-	-	23.52	-0.34	-	25
Jun-28 45.06	5.22	-	-	-	23.21	-0.36	-	25
Jun-28 47.99	6.50	-	-	-	22.29	-0.43	-	25
Dec-29 43.51	6.09	-	-	-	24.07	-0.32	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 45.84	2.93	-	-	-	24.11	0.97	-	152
Nov-25 49.67	0.24	-	-	-	21.34	0.27	-	5
Dec-25 47.75	2.27	-	-	-	28.03	0.62	-	7
Dec-25 51.56	0.63	-	-	-	26.48	0.27	-	2
Dec-25 55.39	0.10	-	-	-	25.43	0.06	-	8
Dec-25 57.30	0.03	-	-	-	24.91	0.02	-	7
Mar-26 40.63	8.97	-	-	-	30.26	0.87	-	2
Mar-26 50.31	2.23	-	-	-	24.07	0.46	-	150
Mar-26 59.99	0.19	-	-	-	22.08	0.07	-	150
Jun-26 41.60	8.28	-	-	-	29.32	0.77	-	2
Jun-26 52.25	2.10	-	-	-	23.92	0.37	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 45.84	0.02	-	-	-	23.99	-0.03	-	2
Nov-25 46.80	0.08	-	-	-	23.16	-0.10	-	1
Dec-25 37.57	0.02	-	-	-	36.18	-0.01	-	10
Dec-25 42.97	0.21	-	-	-	31.86	-0.09	-	332
Dec-25 43.93	0.31	0.32	0.32	0.32	31.09	-0.13	1	2
Dec-25 47.75	1.20	-	-	-	28.03	-0.38	-	15
Jan-26 43.54	0.43	-	-	-	27.53	-0.14	-	223
Mar-26 42.57	0.82	-	-	-	28.09	-0.17	-	20
Jun-26 48.38	3.38	-	-	-	23.05	-0.46	-	10
Jun-26 50.31	4.38	-	-	-	22.40	-0.55	-	4
Sep-26 41.60	1.68	-	-	-	26.34	-0.22	-	150
Sep-26 42.57	1.92	-	-	-	25.89	-0.24	-	150

	Previous Close	50.05		14/11/25
	INDRA Close	50.50		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 36.00	14.51	-	-	-	58.90	1.00	-	2
Nov-25 38.00	12.51	-	-	-	57.38	1.00	-	4
Nov-25 40.00	10.52	-	-	-	55.86	1.00	-	4
Nov-25 42.00	8.52	-	-	-	54.34	0.99	-	1
Nov-25 43.00	7.54	-	-	-	53.58	0.99	-	6
Nov-25 44.00	6.56	-	-	-	52.82	0.97	-	1
Nov-25 45.00	5.60	-	-	-	52.06	0.95	-	1
Nov-25 47.00	3.79	-	-	-	50.55	0.86	-	1
Nov-25 48.00	2.98	-	-	-	49.79	0.78	-	1
Nov-25 49.00	2.25	1.02	1.04	1.02	49.03	0.68	80	80
Nov-25 50.00	1.63	-	-	-	48.27	0.57	-	10
Nov-25 52.00	0.72	-	-	-	46.63	0.34	-	8
Nov-25 54.00	0.24	-	-	-	44.96	0.15	-	3
Dec-25 18.50	32.04	-	-	-	64.02	1.00	-	2
Dec-25 22.00	28.54	-	-	-	61.55	1.00	-	25
Dec-25 23.00	27.54	-	-	-	60.84	1.00	-	66
Dec-25 25.00	25.55	-	-	-	59.43	1.00	-	20
Dec-25 26.00	24.55	-	-	-	58.72	1.00	-	15
Dec-25 28.00	22.55	-	-	-	57.31	1.00	-	10
Dec-25 30.00	20.56	-	-	-	55.90	1.00	-	34
Dec-25 32.00	18.57	-	-	-	54.49	1.00	-	10
Dec-25 33.00	17.57	-	-	-	53.78	1.00	-	10
Dec-25 34.00	16.58	-	-	-	53.07	0.99	-	2
Dec-25 35.00	15.59	-	-	-	52.37	0.99	-	2
Dec-25 38.00	12.66	-	-	-	50.25	0.97	-	500
Dec-25 40.00	10.76	-	-	-	48.84	0.95	-	181
Dec-25 41.00	9.82	-	-	-	48.13	0.93	-	35
Dec-25 42.00	8.92	-	-	-	47.42	0.91	-	210
Dec-25 44.00	7.18	-	-	-	46.01	0.85	-	20
Dec-25 44.50	6.76	-	-	-	45.66	0.84	-	1
Dec-25 45.00	6.35	-	-	-	45.30	0.82	-	14
Dec-25 46.00	5.58	-	-	-	44.60	0.77	-	25
Dec-25 47.00	4.83	-	-	-	43.89	0.73	-	25
Dec-25 48.00	4.14	-	-	-	43.19	0.68	-	25
Dec-25 49.00	3.50	-	-	-	42.48	0.62	-	1
Dec-25 50.00	2.92	-	-	-	41.77	0.56	-	1
Dec-25 52.00	1.98	-	-	-	41.11	0.44	-	2,072
Mar-26 25.00	25.69	-	-	-	49.26	1.00	-	6
Mar-26 35.00	16.13	-	-	-	44.83	0.94	-	8
Mar-26 36.00	15.24	-	-	-	44.39	0.93	-	28
Mar-26 38.00	13.47	11.95	11.95	11.95	43.51	0.90	1	4
Mar-26 39.00	12.64	-	-	-	43.07	0.88	-	1,000
Mar-26 40.00	11.80	-	-	-	42.62	0.86	-	500
Mar-26 41.00	10.98	-	-	-	42.18	0.84	-	25
Mar-26 44.00	8.69	-	-	-	40.85	0.77	-	25
Mar-26 44.50	8.35	-	-	-	40.63	0.75	-	30
Mar-26 45.00	8.02	7.94	7.94	7.94	40.41	0.74	1	100
Mar-26 47.00	6.68	-	-	-	39.53	0.68	-	2
Mar-26 50.00	4.94	-	-	-	38.20	0.57	-	2
Mar-26 56.00	2.61	-	-	-	37.76	0.37	-	10
Mar-26 58.00	2.05	-	-	-	37.68	0.32	-	1
Jun-26 23.00	27.82	-	-	-	45.93	0.99	-	117
Jun-26 35.00	16.72	-	-	-	42.13	0.91	-	29
Jun-26 37.00	15.08	-	-	-	41.50	0.88	-	7
Jun-26 38.00	14.26	-	-	-	41.18	0.86	-	18
Jun-26 42.00	11.23	-	-	-	39.91	0.79	-	8
Jun-26 44.00	9.89	-	-	-	39.28	0.74	-	20
Jun-26 47.00	7.98	-	-	-	38.33	0.67	-	204
Jun-26 56.00	3.79	-	-	-	36.06	0.43	-	5
Jun-26 58.00	3.14	-	-	-	35.64	0.37	-	25
Sep-26 39.00	14.01	-	-	-	39.11	0.82	-	1
Sep-26 50.00	7.21	-	-	-	36.57	0.59	-	10
Sep-26 58.00	4.19	-	-	-	35.81	0.41	-	1
Dec-26 30.00	21.60	-	-	-	39.69	0.93	-	25
Dec-26 31.00	20.74	-	-	-	39.50	0.92	-	25
Dec-26 32.00	19.91	-	-	-	39.32	0.91	-	25
Dec-26 35.00	17.51	-	-	-	38.76	0.87	-	26
Dec-26 40.00	13.85	-	-	-	37.84	0.80	-	5
Dec-26 44.00	11.32	-	-	-	37.10	0.72	-	5
Dec-26 45.00	10.69	-	-	-	36.92	0.70	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 28.00	-	-	-	-	61.81	-	-	1
Nov-25 30.00	-	-	-	-	60.29	-	-	1
Nov-25 32.00	-	-	-	-	58.77	-	-	11
Nov-25 33.00	-	-	-	-	58.01	-	-	14
Nov-25 34.00	-	-	-	-	57.25	-	-	6
Nov-25 36.00	-	-	-	-	55.74	-	-	2
Nov-25 37.00	-	-	-	-	54.98	-	-	11
Nov-25 39.00	-	-	-	-	53.46	-	-	7
Nov-25 40.00	-	-	-	-	52.70	-	-	4
Nov-25 41.00	-	-	-	-	51.94	-	-	2
Nov-25 42.00	-	-	-	-	51.18	-	-	4
Nov-25 45.00	0.06	-	-	-	48.90	-0.04	-	72
Nov-25 46.00	0.12	0.26	0.26	0.26	48.15	-0.07	1	50
Nov-25 47.00	0.22	-	-	-	47.39	-0.13	-	2
Nov-25 48.00	0.40	-	-	-	46.63	-0.21	-	1
Nov-25 49.00	0.66	-	-	-	45.87	-0.31	-	2
Dec-25 14.00	-	-	-	-	65.69	-	-	2
Dec-25 14.50	-	-	-	-	65.34	-	-	64
Dec-25 15.50	-	-	-	-	64.63	-	-	10
Dec-25 16.00	-	-	-	-	64.28	-	-	3
Dec-25 16.50	-	-	-	-	63.92	-	-	3
Dec-25 17.00	-	-	-	-	63.57	-	-	10
Dec-25 18.00	-	-	-	-	62.86	-	-	6
Dec-25 19.00	-	-	-	-	62.16	-	-	15
Dec-25 20.00	-	-	-	-	61.45	-	-	16
Dec-25 21.00	-	-	-	-	60.74	-	-	265
Dec-25 22.00	-	-	-	-	60.04	-	-	44
Dec-25 23.00	-	-	-	-	59.33	-	-	11
Dec-25 24.00	-	-	-	-	58.63	-	-	47
Dec-25 25.00	-	-	-	-	57.92	-	-	47
Dec-25 26.00	-	-	-	-	57.21	-	-	1
Dec-25 27.00	-	-	-	-	56.51	-	-	1
Dec-25 28.00	-	-	-	-	55.80	-	-	25
Dec-25 29.00	-	-	-	-	55.09	-	-	6
Dec-25 30.00	-	-	-	-	54.39	-	-	16
Dec-25 31.00	-	-	-	-	53.68	-	-	15
Dec-25 32.00	-	-	-	-	52.98	-	-	33
Dec-25 33.00	0.01	-	-	-	52.27	-	-	5,015
Dec-25 34.00	0.01	-	-	-	51.56	-0.01	-	7
Dec-25 35.00	0.02	-	-	-	50.86	-0.01	-	25
Dec-25 36.00	0.03	-	-	-	50.15	-0.01	-	25
Dec-25 37.00	0.05	-	-	-	49.44	-0.02	-	1
Dec-25 38.00	0.08	-	-	-	48.74	-0.02	-	76
Dec-25 39.00	0.11	-	-	-	48.03	-0.03	-	7
Dec-25 40.00	0.16	-	-	-	47.33	-0.05	-	13
Dec-25 41.00	0.21	-	-	-	46.62	-0.06	-	1
Dec-25 42.00	0.30	-	-	-	45.91	-0.08	-	24
Dec-25 42.50	0.35	-	-	-	45.56	-0.10	-	1
Dec-25 45.00	0.69	-	-	-	43.79	-0.18	-	1
Dec-25 46.00	0.92	1.25	1.25	1.25	43.09	-0.22	1	25
Dec-25 47.00	1.16	-	-	-	42.38	-0.27	-	35
Dec-25 48.00	1.47	-	-	-	41.68	-0.32	-	25
Dec-25 49.00	1.82	-	-	-	40.97	-0.38	-	5
Jan-26 41.00	0.50	-	-	-	43.86	-0.10	-	10
Jan-26 45.00	1.20	-	-	-	41.22	-0.22	-	1
Jan-26 49.00	2.45	-	-	-	38.58	-0.39	-	4
Jan-26 56.00	6.64	-	-	-	37.15	-0.72	-	3
Mar-26 18.00	-	-	-	-	52.07	-	-	20
Mar-26 20.00	-	-	-	-	51.19	-	-	2
Mar-26 21.00	-	-	-	-	50.75	-	-	3
Mar-26 23.00	0.01	-	-	-	49.86	-	-	2
Mar-26 24.00	0.01	-	-	-	49.42	-	-	8
Mar-26 25.00	0.02	-	-	-	48.98	-	-	15
Mar-26 26.00	0.03	-	-	-	48.53	-0.01	-	20
Mar-26 29.00	0.08	-	-	-	47.21	-0.01	-	4
Mar-26 30.00	0.12	-	-	-	46.77	-0.02	-	45
Mar-26 32.00	0.19	-	-	-	45.88	-0.03	-	30
Mar-26 34.00	0.31	-	-	-	45.00	-0.05	-	1
Mar-26 35.00	0.38	-	-	-	44.55	-0.06	-	1
Mar-26 36.00	0.48	-	-	-	44.11	-0.07	-	26
Mar-26 38.00	0.70	-	-	-	43.23	-0.10	-	25
Mar-26 40.00	1.02	-	-	-	42.34	-0.14	-	1
Mar-26 42.00	1.41	-	-	-	41.46	-0.18	-	1
Jun-26 20.00	0.02	-	-	-	46.97	-	-	1
Jun-26 26.00	0.13	-	-	-	45.07	-0.02	-	25
Jun-26 27.00	0.16	-	-	-	44.76	-0.02	-	25
Jun-26 28.00	0.20	-	-	-	44.44	-0.03	-	18
Jun-26 30.00	0.33	-	-	-	43.81	-0.04	-	32
Jun-26 31.00	0.40	-	-	-	43.49	-0.05	-	11
Jun-26 32.00	0.49	-	-	-	43.17	-0.06	-	11
Jun-26 34.00	0.71	-	-	-	42.54	-0.08	-	4
Jun-26 35.00	0.83	-	-	-	42.22	-0.09	-	11
Jun-26 45.00	3.24	-	-	-	39.05	-0.29	-	10
Sep-26 20.00	0.04	-	-	-	44.09	-0.01	-	1
Sep-26 24.00	0.15	-	-	-	43.16	-0.02	-	4
Sep-26 26.00	0.24	-	-	-	42.70	-0.03	-	4
Sep-26 30.00	0.57	-	-	-	41.78	-0.06	-	45
Sep-26 31.00	0.69	-	-	-	41.54	-0.07	-	50
Sep-26 50.00	6.29	-	-	-	37.16	-0.41	-	2
Dec-26 30.00	0.75	-	-	-	39.96	-0.07	-	1
Dec-26 35.00	1.57	-	-	-	39.03	-0.13	-	1
Dec-27 44.00	5.50	-	-	-	33.20	-0.28	-	500

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 45.00	0.70	-	-	-	43.79	-0.18	-	2,330

	Previous Close	58.85		14/11/25
	LABORAT. ROVI Close	58.75		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 56.00	2.94	2.70	2.70	2.70	31.09	0.87	1	-
Nov-25 60.00	0.49	0.30	0.30	0.30	29.70	0.32	1	20
Nov-25 62.00	0.11	-	-	-	29.51	0.10	-	1
Nov-25 64.00	0.02	-	-	-	29.33	0.02	-	1
Nov-25 68.00	-	-	-	-	28.97	-	-	3
Nov-25 70.00	-	-	-	-	28.79	-	-	4
Dec-25 60.00	1.33	-	-	-	25.01	0.42	-	4
Dec-25 62.00	0.70	-	-	-	24.73	0.26	-	20
Jan-26 60.00	1.93	-	-	-	24.34	0.45	-	10
Jan-26 62.00	1.19	-	-	-	24.06	0.32	-	10
Jan-26 64.00	0.69	-	-	-	23.78	0.22	-	20
Jan-26 66.00	0.38	-	-	-	23.49	0.13	-	7
Mar-26 62.00	2.36	-	-	-	25.31	0.41	-	3
Jun-26 70.00	1.45	-	-	-	25.59	0.23	-	8
Sep-26 56.00	7.34	-	-	-	27.50	0.64	-	1
Sep-26 60.00	5.34	-	-	-	27.13	0.53	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 52.00	-	-	-	-	33.09	-	-	6
Nov-25 56.00	0.17	0.36	0.36	0.36	31.23	-0.13	3	-
Dec-25 48.00	0.03	-	-	-	30.00	-0.01	-	5
Dec-25 49.00	0.04	-	-	-	29.67	-0.02	-	5
Dec-25 50.00	0.07	-	-	-	29.35	-0.03	-	5
Dec-25 52.00	0.19	-	-	-	28.70	-0.08	-	5
Dec-25 54.00	0.43	-	-	-	28.06	-0.15	-	4
Dec-25 56.00	0.84	-	-	-	27.41	-0.27	-	5
Dec-25 58.00	1.56	-	-	-	26.76	-0.42	-	10
Jan-26 60.00	3.09	-	-	-	25.34	-0.55	-	5
Mar-26 50.00	0.78	-	-	-	28.60	-0.14	-	5
Mar-26 52.00	1.17	-	-	-	28.18	-0.20	-	6
Mar-26 60.00	4.21	-	-	-	26.62	-0.51	-	5
Jun-26 50.00	1.46	-	-	-	28.14	-0.19	-	1
Jun-26 56.00	3.35	-	-	-	27.29	-0.35	-	1
Sep-26 54.00	3.74	-	-	-	27.76	-0.33	-	2
Sep-26 60.00	6.68	-	-	-	27.16	-0.49	-	6
Sep-26 64.00	9.18	-	-	-	26.98	-0.60	-	2
Sep-26 66.00	10.52	-	-	-	26.89	-0.65	-	6

	Previous Close	4.11		14/11/25
	MAPFRE Close	4.05		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.00	0.07	-	-	-	20.23	0.67	-	10
Nov-25 4.20	0.01	-	-	-	19.87	0.10	-	20
Dec-25 2.90	1.15	-	-	-	27.26	1.00	-	3
Dec-25 3.10	0.95	-	-	-	26.85	1.00	-	40
Dec-25 3.30	0.75	-	-	-	26.44	1.00	-	20
Dec-25 3.40	0.65	-	-	-	26.23	1.00	-	8
Dec-25 3.50	0.55	-	-	-	26.03	1.00	-	5
Dec-25 3.60	0.45	-	-	-	25.82	0.98	-	790
Dec-25 3.70	0.36	-	-	-	25.62	0.95	-	35
Dec-25 3.80	0.27	-	-	-	25.41	0.86	-	1
Dec-25 3.90	0.19	-	-	-	25.20	0.73	-	8
Dec-25 4.00	0.13	-	-	-	25.00	0.56	-	65
Dec-25 4.10	0.08	-	-	-	24.79	0.40	-	59
Dec-25 4.20	0.05	-	-	-	24.57	0.27	-	50
Mar-26 3.10	0.95	-	-	-	26.55	1.00	-	2
Mar-26 3.30	0.75	-	-	-	26.08	0.98	-	12
Mar-26 3.40	0.66	-	-	-	25.85	0.94	-	20
Mar-26 3.50	0.57	-	-	-	25.62	0.89	-	3
Mar-26 3.60	0.48	-	-	-	25.39	0.81	-	11
Mar-26 3.70	0.41	-	-	-	25.16	0.74	-	13
Mar-26 3.80	0.34	-	-	-	24.93	0.67	-	300
Mar-26 3.90	0.29	-	-	-	24.70	0.60	-	200
Mar-26 4.00	0.23	-	-	-	24.47	0.53	-	67
Jun-26 3.50	0.58	-	-	-	22.81	0.82	-	5
Jun-26 3.60	0.51	-	-	-	22.62	0.78	-	5
Jun-26 3.70	0.43	-	-	-	22.43	0.72	-	5
Jun-26 3.80	0.37	-	-	-	22.24	0.67	-	1
Jun-26 4.00	0.26	-	-	-	21.86	0.54	-	1
Jun-26 4.10	0.21	-	-	-	21.68	0.48	-	20
Jun-26 4.60	0.07	-	-	-	20.82	0.21	-	2
Sep-26 3.90	0.36	0.40	0.40	0.40	23.22	0.59	4	-
Sep-26 4.10	0.27	0.24	0.24	0.24	22.97	0.49	6	8
Sep-26 4.30	0.19	-	-	-	22.72	0.39	-	5
Sep-26 4.40	0.16	-	-	-	22.60	0.34	-	3
Sep-26 4.50	0.14	-	-	-	22.47	0.30	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	-	-	-	-	20.35	-0.01	-	6
Nov-25 3.90	-	-	-	-	20.18	-0.09	-	18
Nov-25 4.00	0.02	-	-	-	20.02	-0.33	-	7
Dec-25 2.40	-	-	-	-	22.45	-	-	8
Dec-25 2.50	-	-	-	-	22.25	-	-	13
Dec-25 3.00	-	-	-	-	21.22	-	-	31
Dec-25 3.10	-	-	-	-	21.01	-	-	6
Dec-25 3.20	-	-	-	-	20.81	-	-	3
Dec-25 3.40	-	-	-	-	20.39	-0.01	-	200
Dec-25 3.50	-	-	-	-	20.19	-0.02	-	100
Dec-25 3.70	0.01	-	-	-	19.78	-0.11	-	21
Dec-25 3.80	0.03	-	-	-	19.57	-0.21	-	7
Dec-25 3.90	0.06	-	-	-	19.36	-0.35	-	100
Dec-25 4.00	0.10	-	-	-	19.16	-0.52	-	5
Dec-25 4.10	0.16	-	-	-	18.95	-0.68	-	1
Mar-26 2.80	-	-	-	-	21.59	-	-	5
Mar-26 3.10	-	-	-	-	20.90	-0.02	-	6
Mar-26 3.20	0.01	-	-	-	20.67	-0.03	-	5
Mar-26 3.50	0.03	-	-	-	19.97	-0.12	-	1
Mar-26 4.00	0.18	-	-	-	18.82	-0.48	-	150
Mar-26 4.10	0.23	-	-	-	18.61	-0.58	-	150
Jun-26 2.00	-	-	-	-	20.79	-	-	3
Jun-26 3.00	0.01	-	-	-	18.89	-0.03	-	15
Jun-26 3.60	0.09	-	-	-	17.76	-0.25	-	5
Jun-26 4.00	0.25	-	-	-	17.00	-0.54	-	1
Jun-26 4.90	0.99	-	-	-	15.44	-0.97	-	5
Sep-26 1.70	-	-	-	-	23.56	-	-	20
Sep-26 3.60	0.16	-	-	-	21.06	-0.30	-	5
Sep-26 3.70	0.19	-	-	-	20.93	-0.35	-	15

	Previous Close	7.26		14/11/25
	MELIA HOTELS Close	7.10		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.00	-	-	-	-	22.86	-	-	7
Dec-25 5.50	1.61	-	-	-	23.73	1.00	-	21
Dec-25 7.25	0.14	-	-	-	22.50	0.41	-	50
Dec-25 8.00	0.01	-	-	-	21.58	0.04	-	7
Mar-26 7.50	0.24	-	-	-	22.62	0.39	-	25
Sep-26 8.00	0.32	-	-	-	24.85	0.34	-	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	-	-	-	-	22.50	-0.05	-	5
Dec-25 5.50	-	-	-	-	23.83	-	-	1
Dec-25 6.00	-	-	-	-	23.50	-0.01	-	5
Dec-25 6.75	0.07	-	-	-	23.01	-0.22	-	25
Dec-25 7.00	0.15	-	-	-	22.85	-0.40	-	2
Jun-26 8.00	1.04	-	-	-	22.05	-0.73	-	6

	Previous Close	13.34		14/11/25
	MERLIN Close	12.65		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	2.65	-	-	-	24.54	1.00	-	28
Dec-25 12.00	0.68	-	-	-	21.75	0.87	-	16
Dec-25 13.50	0.04	-	-	-	20.48	0.11	-	27
Mar-26 6.25	6.40	-	-	-	29.16	1.00	-	1
Mar-26 8.50	4.15	-	-	-	26.37	1.00	-	1
Mar-26 13.00	0.43	-	-	-	21.12	0.41	-	50
Mar-26 13.50	0.27	-	-	-	20.96	0.30	-	14,900
Mar-26 14.00	0.16	-	-	-	20.80	0.20	-	8
Jun-26 11.00	1.78	-	-	-	23.22	0.81	-	6
Jun-26 13.50	0.42	-	-	-	21.24	0.35	-	25
Jun-26 14.00	0.29	-	-	-	21.12	0.26	-	5,000
Jun-26 14.50	0.20	-	-	-	21.00	0.19	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	0.04	-	-	-	27.48	-0.16	-	15
Nov-25 12.50	0.21	-	-	-	26.48	-0.53	-	15
Nov-25 14.00	1.54	-	-	-	25.40	-1.00	-	50
Dec-25 8.75	-	-	-	-	27.09	-	-	1
Dec-25 9.00	-	-	-	-	26.74	-	-	500
Dec-25 9.50	-	-	-	-	26.04	-	-	100
Dec-25 9.75	-	-	-	-	25.69	-	-	25
Dec-25 11.00	0.02	-	-	-	23.94	-0.04	-	1
Dec-25 13.00	0.67	-	-	-	21.49	-0.73	-	47
Dec-25 13.50	1.08	-	-	-	21.28	-0.89	-	1
Mar-26 11.50	0.24	0.22	0.22	0.22	22.11	-0.24	2	2
Jun-26 8.75	0.03	-	-	-	24.39	-0.03	-	1
Jun-26 11.00	0.29	-	-	-	21.96	-0.22	-	514
Jun-26 12.00	0.62	0.44	0.44	0.44	20.88	-0.40	4	16
Jun-26 13.00	1.14	-	-	-	20.10	-0.60	-	13
Jun-26 14.00	1.86	-	-	-	19.86	-0.77	-	2
Sep-26 10.00	0.19	-	-	-	23.14	-0.13	-	1
Sep-26 12.00	0.76	0.61	0.61	0.61	21.35	-0.40	2	2
Dec-27 12.50	1.69	-	-	-	21.36	-0.49	-	5,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.02	-	-	-	23.94	-0.04	-	1

	Previous Close	27.12		14/11/25
	NATURGY Close	27.50		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	1.54	-	-	-	26.69	0.94	-	8
Nov-25 27.00	0.69	-	-	-	24.92	0.71	-	1,849
Nov-25 28.00	0.17	-	-	-	23.37	0.30	-	8
Dec-25 20.00	7.54	-	-	-	34.18	1.00	-	1
Dec-25 26.00	1.87	-	-	-	26.84	0.77	-	15
Dec-25 27.00	1.17	-	-	-	25.61	0.62	-	158
Dec-25 28.00	0.65	-	-	-	24.66	0.43	-	32
Dec-25 29.00	0.31	-	-	-	23.98	0.26	-	247
Dec-25 30.00	0.12	-	-	-	23.30	0.13	-	12
Jan-26 27.00	1.49	1.15	1.15	1.15	25.58	0.60	1	1
Jan-26 28.00	0.96	-	-	-	24.70	0.46	-	2
Jan-26 30.00	0.31	-	-	-	23.52	0.21	-	1
Mar-26 23.00	4.86	-	-	-	25.64	0.90	-	2
Mar-26 24.00	3.99	-	-	-	24.61	0.85	-	149
Mar-26 25.00	3.17	-	-	-	23.58	0.79	-	3
Mar-26 26.00	2.42	-	-	-	22.55	0.70	-	5
Mar-26 27.00	1.75	-	-	-	21.52	0.60	-	40
Mar-26 28.00	1.21	-	-	-	20.77	0.49	-	30
Mar-26 29.00	0.80	-	-	-	20.31	0.37	-	2
Mar-26 30.00	0.50	-	-	-	19.85	0.27	-	5
Mar-26 32.00	0.15	-	-	-	18.93	0.11	-	2
Jun-26 25.00	3.30	-	-	-	22.32	0.76	-	260
Jun-26 26.00	2.58	-	-	-	21.47	0.68	-	55
Jun-26 27.00	1.94	-	-	-	20.62	0.59	-	75
Jun-26 28.00	1.42	-	-	-	20.00	0.49	-	27
Jun-26 31.00	0.45	-	-	-	18.80	0.22	-	10
Jun-26 32.00	0.28	-	-	-	18.40	0.15	-	1
Sep-26 27.00	2.17	-	-	-	21.13	0.58	-	1,001
Sep-26 29.00	1.26	-	-	-	20.31	0.41	-	20
Dec-26 29.00	1.42	-	-	-	20.72	0.41	-	500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	-	-	-	-	27.76	-	-	1
Nov-25 25.00	-	-	-	-	25.99	-	-	58
Nov-25 26.00	0.02	0.05	0.05	0.05	24.22	-0.04	2	1,957
Nov-25 27.00	0.14	0.23	0.23	0.23	22.45	-0.27	1	27
Dec-25 17.00	-	-	-	-	32.35	-	-	4
Dec-25 18.50	-	-	-	-	30.52	-	-	1
Dec-25 19.50	-	-	-	-	29.29	-	-	1
Dec-25 20.00	-	-	-	-	28.68	-	-	127
Dec-25 22.00	-	-	-	-	26.23	-	-	2
Dec-25 23.00	0.01	-	-	-	25.01	-0.01	-	15
Dec-25 24.00	0.02	-	-	-	23.78	-0.03	-	12
Dec-25 25.00	0.07	-	-	-	22.56	-0.08	-	105
Dec-25 26.00	0.19	-	-	-	21.34	-0.18	-	70
Dec-25 27.00	0.44	-	-	-	20.11	-0.36	-	34
Dec-25 28.00	0.91	-	-	-	19.16	-0.60	-	7
Dec-25 34.00	6.50	-	-	-	15.09	-1.00	-	2
Jan-26 28.00	1.11	-	-	-	19.04	-0.56	-	1
Mar-26 16.50	-	-	-	-	31.06	-	-	1
Mar-26 18.50	0.01	-	-	-	29.00	-0.01	-	3
Mar-26 20.00	0.03	-	-	-	27.46	-0.02	-	246
Mar-26 21.00	0.06	-	-	-	26.43	-0.03	-	118
Mar-26 24.00	0.28	-	-	-	23.34	-0.14	-	507
Mar-26 26.00	0.67	-	-	-	21.28	-0.29	-	1
Mar-26 27.00	1.00	-	-	-	20.25	-0.40	-	10
Jun-26 18.50	0.05	-	-	-	26.59	-0.02	-	1
Jun-26 21.00	0.17	-	-	-	24.47	-0.07	-	50
Jun-26 22.00	0.26	-	-	-	23.62	-0.10	-	10
Jun-26 24.00	0.57	-	-	-	21.92	-0.20	-	5
Jun-26 25.00	0.80	-	-	-	21.07	-0.27	-	24
Jun-26 26.00	1.10	-	-	-	20.22	-0.35	-	3
Jun-26 27.00	1.48	-	-	-	19.37	-0.45	-	10
Sep-26 19.00	0.14	-	-	-	24.59	-0.05	-	25
Sep-26 19.50	0.18	-	-	-	24.25	-0.06	-	25
Sep-26 20.00	0.22	-	-	-	23.90	-0.08	-	25
Sep-26 21.00	0.32	-	-	-	23.21	-0.11	-	25
Sep-26 22.00	0.45	-	-	-	22.52	-0.15	-	25
Sep-26 23.00	0.64	-	-	-	21.83	-0.20	-	25
Sep-26 24.00	0.88	-	-	-	21.14	-0.25	-	2
Sep-26 27.00	1.98	-	-	-	19.07	-0.48	-	1
Mar-27 26.00	2.05	-	-	-	19.28	-0.43	-	190
Sep-27 26.00	2.75	-	-	-	19.06	-0.47	-	95

	Previous Close	0.42		14/11/25
	OBRASCON HUARTE Close	0.42		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.08	-	-	-	46.60	0.92	-	5
Mar-26 0.39	0.06	-	-	-	44.67	0.68	-	50

	Previous Close	75.50		14/11/25
	PHARMA MAR Close	75.65		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 86.00	0.03	-	-	-	42.54	0.02	-	3
Dec-25 74.00	5.72	-	-	-	51.09	0.59	-	4
Dec-25 76.00	4.62	-	-	-	50.18	0.52	-	1
Dec-25 78.00	3.77	-	-	-	50.03	0.46	-	1
Dec-25 80.00	3.02	-	-	-	49.89	0.39	-	1
Dec-25 82.00	2.38	-	-	-	49.75	0.33	-	2
Dec-25 88.00	1.11	-	-	-	49.33	0.19	-	1
Dec-25 92.00	0.63	-	-	-	49.05	0.12	-	2
Dec-25 94.00	0.44	-	-	-	48.91	0.09	-	1
Dec-25 96.00	0.34	-	-	-	48.77	0.07	-	2
Dec-25 98.00	0.23	-	-	-	48.62	0.05	-	1
Dec-25 100.00	0.17	-	-	-	48.48	0.04	-	1
Mar-26 76.00	10.15	-	-	-	56.89	0.57	-	1
Mar-26 78.00	9.36	-	-	-	56.73	0.54	-	2
Mar-26 80.00	8.56	-	-	-	56.57	0.51	-	2
Mar-26 82.00	7.76	-	-	-	56.42	0.48	-	1
Mar-26 100.00	3.11	-	-	-	54.99	0.25	-	1
Jun-26 64.00	19.89	-	-	-	59.79	0.73	-	1
Jun-26 68.00	17.54	-	-	-	58.78	0.69	-	1
Jun-26 70.00	16.50	-	-	-	58.28	0.66	-	1
Jun-26 72.00	15.44	-	-	-	57.78	0.64	-	1
Jun-26 76.00	13.38	-	-	-	56.83	0.59	-	1
Jun-26 100.00	5.82	-	-	-	54.50	0.34	-	1
Jun-26 120.00	2.55	-	-	-	52.56	0.18	-	1
Sep-26 34.00	42.98	-	-	-	63.60	0.96	-	1
Sep-26 78.00	14.46	-	-	-	55.22	0.58	-	1
Sep-26 92.00	9.84	-	-	-	54.48	0.45	-	1
Sep-26 120.00	4.34	-	-	-	52.99	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	-	-	-	-	81.00	-	-	45
Dec-25 22.00	-	-	-	-	80.46	-	-	45
Dec-25 23.00	-	-	-	-	79.92	-	-	15
Dec-25 24.00	-	-	-	-	79.39	-	-	20
Dec-25 25.00	-	-	-	-	78.85	-	-	10
Dec-25 26.00	-	-	-	-	78.31	-	-	15
Dec-25 74.00	4.06	-	-	-	52.51	-0.41	-	1
Dec-25 78.00	6.12	-	-	-	51.45	-0.54	-	4
Dec-25 82.00	8.73	-	-	-	51.17	-0.66	-	1
Dec-25 84.00	10.21	-	-	-	51.03	-0.72	-	3
Jan-26 70.00	4.13	3.91	3.91	3.91	54.99	-0.32	1	1
Mar-26 27.00	0.06	-	-	-	75.31	-	-	5
Mar-26 76.00	10.13	-	-	-	57.49	-0.43	-	3
Mar-26 80.00	12.52	-	-	-	57.17	-0.49	-	1
Mar-26 110.00	35.70	-	-	-	54.80	-0.85	-	1
Jun-26 76.00	13.17	-	-	-	57.86	-0.41	-	1
Jun-26 78.00	14.38	-	-	-	57.66	-0.43	-	1
Sep-26 74.00	14.33	-	-	-	56.81	-0.38	-	2
Sep-26 78.00	16.67	-	-	-	56.36	-0.42	-	1
Sep-26 80.00	17.92	-	-	-	56.25	-0.44	-	1
Sep-26 88.00	23.04	-	-	-	55.83	-0.51	-	3
Sep-26 92.00	25.91	-	-	-	55.62	-0.55	-	1

	Previous Close	14.91		14/11/25
	PUIG Close	14.76		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.50	2.26	-	-	-	35.94	1.00	-	39
Nov-25 14.00	0.81	-	-	-	33.16	0.88	-	5
Nov-25 14.50	0.42	-	-	-	32.23	0.66	-	26
Nov-25 15.00	0.16	-	-	-	31.47	0.37	-	9
Nov-25 15.50	0.04	-	-	-	30.88	0.13	-	2
Nov-25 16.50	-	-	-	-	29.71	-	-	5
Nov-25 18.00	-	-	-	-	27.95	-	-	10
Dec-25 10.00	4.78	-	-	-	34.63	1.00	-	2
Dec-25 12.50	2.31	-	-	-	31.18	0.96	-	4
Dec-25 14.00	1.00	-	-	-	29.12	0.74	-	1
Dec-25 14.50	0.67	-	-	-	28.43	0.61	-	5
Dec-25 15.00	0.42	-	-	-	27.90	0.45	-	275
Dec-25 19.00	-	-	-	-	25.10	-	-	1
Mar-26 11.00	3.99	-	-	-	40.54	0.92	-	1
Mar-26 11.50	3.56	-	-	-	40.04	0.89	-	1
Mar-26 14.50	1.46	-	-	-	37.06	0.59	-	70
Mar-26 15.00	1.22	-	-	-	36.74	0.53	-	2
Mar-26 15.50	1.01	-	-	-	36.62	0.47	-	10
Mar-26 16.00	0.83	-	-	-	36.49	0.41	-	3
Mar-26 16.50	0.67	-	-	-	36.37	0.35	-	2
Mar-26 19.00	0.21	-	-	-	35.75	0.14	-	1
Jun-26 13.00	2.58	-	-	-	35.34	0.75	-	17
Jun-26 14.00	1.96	-	-	-	34.71	0.65	-	14
Jun-26 15.00	1.45	-	-	-	34.20	0.54	-	1
Jun-26 16.00	1.06	-	-	-	34.06	0.44	-	12
Jun-26 17.00	0.76	-	-	-	33.93	0.35	-	10
Jun-26 17.50	0.64	-	-	-	33.86	0.31	-	112
Sep-26 11.00	4.13	-	-	-	34.47	0.89	-	1
Sep-26 14.50	1.82	-	-	-	32.73	0.59	-	3
Jun-27 15.50	1.67	-	-	-	28.17	0.51	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	39.88	-	-	1
Nov-25 12.50	-	-	-	-	38.96	-	-	16
Nov-25 13.00	-	-	-	-	38.03	-0.01	-	45
Nov-25 13.50	0.01	-	-	-	37.10	-0.04	-	9
Nov-25 14.00	0.05	-	-	-	36.18	-0.14	-	3
Nov-25 14.50	0.17	-	-	-	35.25	-0.35	-	2
Nov-25 15.00	0.42	-	-	-	34.49	-0.62	-	7
Nov-25 15.50	0.79	-	-	-	33.90	-0.84	-	5
Dec-25 11.50	-	-	-	-	32.10	-	-	2
Dec-25 12.00	0.01	-	-	-	31.41	-0.01	-	305
Dec-25 12.50	0.02	-	-	-	30.72	-0.03	-	30
Dec-25 13.00	0.05	-	-	-	30.03	-0.08	-	1,546
Dec-25 13.50	0.11	-	-	-	29.35	-0.15	-	955
Dec-25 14.00	0.21	-	-	-	28.66	-0.26	-	839
Dec-25 14.50	0.38	-	-	-	27.97	-0.40	-	3
Dec-25 15.00	0.62	-	-	-	27.44	-0.55	-	5
Dec-25 15.50	0.94	-	-	-	27.09	-0.70	-	55
Dec-25 16.00	1.34	-	-	-	26.74	-0.82	-	16
Jan-26 15.00	0.78	-	-	-	27.14	-0.53	-	5
Mar-26 11.50	0.17	-	-	-	36.99	-0.10	-	1
Mar-26 12.00	0.24	-	-	-	36.49	-0.14	-	1
Mar-26 12.50	0.34	-	-	-	36.00	-0.18	-	1
Mar-26 13.00	0.46	-	-	-	35.50	-0.23	-	13
Mar-26 13.50	0.62	-	-	-	35.00	-0.29	-	146
Mar-26 14.00	0.79	-	-	-	34.51	-0.35	-	213
Mar-26 14.50	1.01	-	-	-	34.01	-0.42	-	39
Mar-26 15.00	1.26	-	-	-	33.69	-0.48	-	20
Mar-26 15.50	1.55	-	-	-	33.57	-0.55	-	5
Mar-26 16.00	1.88	-	-	-	33.44	-0.61	-	4
Mar-26 16.50	2.22	-	-	-	33.32	-0.68	-	6
Jun-26 11.50	0.34	-	-	-	33.66	-0.15	-	3
Jun-26 12.00	0.46	-	-	-	33.35	-0.19	-	2,168
Jun-26 13.00	0.76	-	-	-	32.71	-0.29	-	25
Jun-26 13.50	0.94	-	-	-	32.40	-0.34	-	55
Jun-26 14.00	1.17	-	-	-	32.08	-0.39	-	7
Jun-26 14.50	1.40	-	-	-	31.76	-0.45	-	140
Jun-26 15.00	1.69	-	-	-	31.57	-0.51	-	40
Jun-26 16.00	2.32	-	-	-	31.43	-0.61	-	100
Jun-26 16.50	2.67	-	-	-	31.36	-0.66	-	1
Sep-26 12.00	0.59	-	-	-	31.96	-0.21	-	5
Sep-26 12.50	0.75	-	-	-	31.71	-0.25	-	5
Sep-26 13.00	0.92	-	-	-	31.46	-0.30	-	1
Sep-26 13.50	1.13	-	-	-	31.22	-0.34	-	1
Dec-26 12.50	0.82	-	-	-	29.87	-0.26	-	4
Mar-27 16.00	2.67	-	-	-	27.89	-0.56	-	15
Jun-27 16.00	2.92	-	-	-	27.15	-0.56	-	311
Jun-27 21.00	6.83	-	-	-	26.93	-0.83	-	20

	Previous Close	15.09		14/11/25
	REDEIA Close	15.08		14/11/25

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	0.01	-	16
Nov-25 16.50	-	-	-	-	17.48	-	-	3
Nov-25 17.00	-	-	-	-	17.42	-	-	10
Dec-25 15.50	0.16	0.14	0.14	0.14	16.67	0.32	10	11
Dec-25 16.00	0.05	-	-	-	16.63	0.14	-	45
Dec-25 16.50	0.01	0.08	0.08	0.08	16.58	0.05	1	3
Dec-25 17.00	-	-	-	-	16.54	0.01	-	48
Dec-25 17.50	-	-	-	-	16.50	-	-	23
Dec-25 18.00	-	-	-	-	16.45	-	-	17
Dec-25 18.50	-	-	-	-	16.41	-	-	2
Dec-25 19.50	-	-	-	-	16.32	-	-	1
Dec-25 20.00	-	-	-	-	16.27	-	-	1
Jan-26 16.00	0.10	-	-	-	16.41	0.19	-	1
Mar-26 16.00	0.18	-	-	-	15.10	0.25	-	3
Mar-26 16.50	0.10	-	-	-	15.07	0.15	-	50
Mar-26 17.00	0.05	-	-	-	15.03	0.08	-	2
Mar-26 17.50	0.02	-	-	-	15.00	0.04	-	8
Mar-26 18.00	0.01	-	-	-	14.97	0.02	-	2
Mar-26 18.50	-	-	-	-	14.93	0.01	-	10
Mar-26 19.50	-	-	-	-	14.87	-	-	2
Mar-26 20.00	-	-	-	-	14.83	-	-	1
Jun-26 15.50	0.47	0.50	0.55	0.50	14.24	0.42	80	105
Jun-26 16.50	0.20	-	-	-	14.18	0.22	-	60
Jun-26 17.50	0.07	-	-	-	14.11	0.09	-	2
Jun-26 18.00	0.04	-	-	-	14.08	0.06	-	10
Jun-26 18.50	0.02	-	-	-	14.04	0.03	-	1
Jun-26 19.00	0.01	-	-	-	14.01	0.02	-	10
Jun-26 20.00	-	-	-	-	13.94	-	-	10
Sep-26 16.00	0.36	-	-	-	14.85	0.32	-	62
Sep-26 17.00	0.16	-	-	-	14.81	0.17	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.50	0.43	-	-	-	14.08	-0.92	-	4
Nov-25 16.00	0.92	-	-	-	14.02	-1.00	-	5
Dec-25 14.00	0.03	-	-	-	17.79	-0.08	-	4
Dec-25 14.50	0.11	-	-	-	17.59	-0.22	-	50
Dec-25 15.00	0.28	0.30	0.31	0.26	17.39	-0.44	3	49
Dec-25 15.50	0.57	-	-	-	17.32	-0.68	-	14
Dec-25 16.00	0.96	-	-	-	17.28	-0.86	-	614
Dec-25 16.50	1.42	-	-	-	17.23	-0.97	-	26
Dec-25 17.00	1.92	-	-	-	17.19	-1.00	-	3
Dec-25 18.00	2.92	-	-	-	17.10	-1.00	-	1
Jan-26 14.50	0.25	-	-	-	17.50	-0.33	-	9
Jan-26 15.00	0.47	0.44	0.44	0.44	17.29	-0.51	4	9
Jan-26 15.50	0.78	-	-	-	17.22	-0.69	-	1
Jan-26 16.00	1.17	-	-	-	17.18	-0.83	-	2
Mar-26 14.00	0.18	-	-	-	15.71	-0.22	-	1
Mar-26 14.50	0.33	-	-	-	15.57	-0.35	-	1
Mar-26 15.00	0.56	-	-	-	15.42	-0.50	-	6
Mar-26 15.50	0.86	-	-	-	15.37	-0.64	-	6
Mar-26 16.00	1.23	-	-	-	15.34	-0.77	-	25
Mar-26 16.50	1.65	-	-	-	15.31	-0.87	-	5
Mar-26 17.00	2.10	-	-	-	15.27	-0.93	-	2
Mar-26 18.00	3.07	-	-	-	15.21	-0.99	-	10
Mar-26 20.00	5.06	-	-	-	15.07	-1.00	-	4
Jun-26 14.50	0.44	0.45	0.45	0.45	14.73	-0.36	1	63
Jun-26 15.00	0.66	-	-	-	14.64	-0.48	-	3
Jun-26 15.50	0.95	-	-	-	14.60	-0.60	-	104
Jun-26 16.00	1.30	-	-	-	14.57	-0.72	-	55
Jun-26 16.50	1.70	-	-	-	14.54	-0.82	-	11
Jun-26 17.00	2.13	-	-	-	14.50	-0.89	-	1
Sep-26 13.00	0.22	-	-	-	14.66	-0.19	-	6
Sep-26 13.50	0.35	-	-	-	14.59	-0.28	-	7
Sep-26 14.00	0.54	0.59	0.59	0.57	14.52	-0.38	2	18
Sep-26 14.50	0.77	0.82	0.82	0.82	14.46	-0.48	2	2
Sep-26 15.00	1.05	-	-	-	14.39	-0.58	-	2
Sep-26 15.50	1.38	-	-	-	14.36	-0.68	-	2
Sep-26 16.00	1.76	-	-	-	14.34	-0.76	-	33
Sep-26 16.50	2.17	-	-	-	14.32	-0.83	-	1
Dec-26 15.00	1.13	1.16	1.16	1.16	14.52	-0.57	4	4
Dec-26 18.00	3.55	-	-	-	14.45	-0.93	-	1
Mar-27 17.00	2.75	-	-	-	14.55	-0.82	-	1
Dec-27 19.00	4.98	-	-	-	14.69	-0.92	-	1
Dec-28 13.00	1.19	-	-	-	15.93	-0.40	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	1.41	-	-	-	17.23	-0.94	-	5
Dec-25 18.00	2.89	-	-	-	17.10	-1.00	-	4
Sep-26 14.00	0.52	-	-	-	14.52	-0.36	-	1
Sep-26 18.00	3.46	-	-	-	14.25	-0.93	-	5

	Previous Close	17.03		14/11/25
	REPSOL Close	17.05		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	3.55	-	-	-	33.55	1.00	-	150
Nov-25 14.00	3.05	-	-	-	32.16	1.00	-	365
Nov-25 14.50	2.55	-	-	-	30.76	1.00	-	35
Nov-25 15.00	2.05	1.90	1.90	1.90	29.36	1.00	10	266
Nov-25 15.50	1.55	-	-	-	27.96	0.99	-	2,673
Nov-25 16.00	1.06	0.88	0.88	0.88	26.56	0.96	1	2,258
Nov-25 16.50	0.61	-	-	-	25.16	0.83	-	18
Nov-25 17.00	0.25	-	-	-	23.77	0.54	-	210
Dec-25 w1 17.00	0.42	-	-	-	23.63	0.54	-	10
Dec-25 w1 17.50	0.20	-	-	-	22.93	0.33	-	120
Dec-25 7.00	10.06	-	-	-	49.51	1.00	-	4
Dec-25 8.00	9.06	-	-	-	46.89	1.00	-	19
Dec-25 9.00	8.06	-	-	-	44.27	1.00	-	1
Dec-25 10.50	6.56	-	-	-	40.34	1.00	-	2
Dec-25 11.50	5.57	-	-	-	37.72	1.00	-	204
Dec-25 12.00	5.07	-	-	-	36.41	1.00	-	21,173
Dec-25 12.50	4.57	-	-	-	35.10	1.00	-	306
Dec-25 13.00	4.07	3.77	3.77	3.77	33.79	1.00	2	17,400
Dec-25 13.50	3.58	-	-	-	32.48	0.99	-	101
Dec-25 14.00	3.08	2.81	2.92	2.81	31.17	0.98	53	6,175
Dec-25 14.50	2.60	2.44	2.44	2.40	29.86	0.97	20	333
Dec-25 15.00	2.12	-	-	-	28.55	0.94	-	317
Dec-25 15.50	1.66	-	-	-	27.24	0.88	-	334
Dec-25 16.00	1.23	1.11	1.11	1.11	25.93	0.80	20	270
Dec-25 16.50	0.85	-	-	-	24.62	0.69	-	112
Dec-25 17.00	0.53	-	-	-	23.31	0.54	-	471
Dec-25 17.50	0.31	0.22	0.22	0.22	22.73	0.38	20	57
Dec-25 18.00	0.16	-	-	-	22.22	0.23	-	65
Dec-25 18.50	0.07	-	-	-	21.71	0.12	-	2
Dec-25 19.00	0.03	-	-	-	21.20	0.06	-	5
Jan-26 15.50	1.74	-	-	-	26.39	0.84	-	195
Jan-26 16.00	1.33	1.19	1.19	1.19	25.16	0.77	10	159
Jan-26 16.50	0.97	-	-	-	23.94	0.67	-	154
Jan-26 17.00	0.65	-	-	-	22.72	0.54	-	2
Jan-26 17.50	0.42	-	-	-	22.23	0.41	-	2
Jan-26 18.00	0.25	0.12	0.12	0.12	21.81	0.29	3	3
Mar-26 7.00	10.07	10.15	10.15	10.15	46.47	1.00	2	2
Mar-26 10.00	7.08	-	-	-	39.90	1.00	-	5
Mar-26 10.50	6.58	-	-	-	38.81	1.00	-	2
Mar-26 11.00	6.08	-	-	-	37.71	1.00	-	3
Mar-26 12.00	5.09	-	-	-	35.52	0.99	-	14
Mar-26 12.50	4.60	-	-	-	34.42	0.98	-	150
Mar-26 13.00	4.12	-	-	-	33.33	0.97	-	289
Mar-26 13.50	3.64	-	-	-	32.23	0.95	-	165
Mar-26 14.00	3.17	-	-	-	31.14	0.92	-	625
Mar-26 14.50	2.72	-	-	-	30.04	0.89	-	100
Mar-26 15.00	2.29	-	-	-	28.95	0.84	-	100
Mar-26 15.50	1.88	-	-	-	27.85	0.78	-	625
Mar-26 16.00	1.50	-	-	-	26.76	0.71	-	482
Mar-26 16.50	1.16	-	-	-	25.66	0.62	-	473
Mar-26 17.00	0.87	-	-	-	24.57	0.52	-	66
Mar-26 17.50	0.64	-	-	-	24.02	0.43	-	10
Mar-26 18.00	0.45	-	-	-	23.52	0.34	-	160
Jun-26 9.00	8.07	-	-	-	37.56	1.00	-	2
Jun-26 10.00	7.08	-	-	-	35.82	1.00	-	2
Jun-26 11.00	6.08	-	-	-	34.08	1.00	-	90
Jun-26 12.00	5.10	-	-	-	32.34	0.98	-	100
Jun-26 12.50	4.62	-	-	-	31.47	0.97	-	19
Jun-26 13.00	4.14	-	-	-	30.60	0.95	-	377
Jun-26 14.00	3.24	-	-	-	28.86	0.88	-	3,116
Jun-26 14.50	2.82	-	-	-	27.99	0.84	-	30
Jun-26 15.00	2.41	2.22	2.22	2.22	27.12	0.78	10	59
Jun-26 15.50	2.04	-	-	-	26.25	0.72	-	123
Jun-26 16.00	1.70	-	-	-	25.38	0.65	-	200
Jun-26 16.50	1.38	1.27	1.27	1.27	24.51	0.59	20	110
Jun-26 17.50	0.88	-	-	-	23.35	0.44	-	10
Jun-26 18.00	0.71	-	-	-	23.11	0.38	-	400
Sep-26 7.00	10.07	-	-	-	40.74	1.00	-	1
Sep-26 11.50	5.59	-	-	-	33.61	0.99	-	15
Sep-26 12.00	5.11	-	-	-	32.82	0.97	-	25
Sep-26 12.50	4.63	-	-	-	32.03	0.96	-	10
Sep-26 13.00	4.17	3.85	3.85	3.85	31.24	0.93	2	28
Sep-26 14.00	3.30	2.97	3.07	2.97	29.65	0.85	53	53
Sep-26 14.50	2.89	2.67	2.67	2.67	28.86	0.80	10	10
Sep-26 15.00	2.52	-	-	-	28.07	0.75	-	374
Sep-26 15.50	2.17	-	-	-	27.28	0.69	-	52
Sep-26 16.00	1.83	-	-	-	26.49	0.64	-	20
Sep-26 16.50	1.55	-	-	-	25.69	0.57	-	4
Sep-26 17.00	1.27	-	-	-	24.90	0.51	-	52
Sep-26 17.50	1.06	-	-	-	24.58	0.45	-	6
Sep-26 18.00	0.87	-	-	-	24.31	0.40	-	120
Sep-26 18.50	0.71	-	-	-	24.03	0.35	-	100
Sep-26 19.00	0.58	-	-	-	23.76	0.30	-	1
Sep-26 21.00	0.22	-	-	-	22.66	0.14	-	10
Dec-26 7.00	10.07	-	-	-	38.52	1.00	-	1
Dec-26 10.00	7.07	-	-	-	34.41	1.00	-	208
Dec-26 10.50	6.58	-	-	-	33.73	1.00	-	10
Dec-26 11.00	6.08	-	-	-	33.05	0.99	-	7,513
Dec-26 11.50	5.60	-	-	-	32.36	0.98	-	40
Dec-26 12.00	5.12	4.95	4.95	4.80	31.68	0.97	12	192
Dec-26 12.50	4.65	-	-	-	30.99	0.94	-	25
Dec-26 13.00	4.20	-	-	-	30.31	0.91	-	50
Dec-26 13.50	3.77	-	-	-	29.62	0.87	-	100
Dec-26 14.00	3.36	-	-	-	28.94	0.82	-	19,223
Dec-26 14.50	2.98	-	-	-	28.25	0.78	-	1
Dec-26 15.00	2.62	-	-	-	27.57	0.72	-	2
Dec-26 15.50	2.29	-	-	-	26.88	0.67	-	3,050
Dec-26 16.00	1.97	-	-	-	26.20	0.62	-	2,029
Dec-26 16.50	1.70	-	-	-	25.52	0.57	-	1
Dec-26 17.00	1.43	-	-	-	24.83	0.51	-	75
Dec-26 17.50	1.23	-	-	-	24.53	0.46	-	50
Dec-26 18.00	1.04	-	-	-	24.27	0.41	-	71
Dec-26 19.00	0.73	-	-	-	23.74	0.32	-	1
Mar-27 8.50	8.57	-	-	-	35.69	1.00	-	1
Mar-27 11.50	5.60	-	-	-	31.94	0.98	-	50
Mar-27 13.00	4.21	-	-	-	30.06	0.91	-	22
Mar-27 13.50	3.78	-	-	-	29.44	0.86	-	25
Mar-27 14.00	3.38	-	-	-	28.81	0.82	-	350
Mar-27 14.50	3.01	-	-	-	28.19	0.77	-	5
Mar-27 16.50	1.77	-	-	-	25.68	0.56	-	25
Mar-27 18.00	1.12	-	-	-	24.51	0.42	-	1
Mar-27 18.50	0.96	-	-	-	24.26	0.38	-	5
Mar-27 19.00	0.82	-	-	-	24.01	0.34	-	5
Mar-27 19.50	0.68	-	-	-	23.75	0.30	-	5
Jun-27 10.00	7.08	-	-	-	33.36	1.00	-	15
Jun-27 10.50	6.58	-	-	-	32.77	1.00	-	15
Jun-27 11.00	6.09	-	-	-	32.18	0.99	-	101
Jun-27 11.50	5.60	-	-	-	31.60	0.98	-	75
Jun-27 12.00	5.13	-	-	-	31.01	0.95	-	300
Jun-27 12.50	4.67	-	-	-	30.42	0.93	-	50
Jun-27 13.00	4.25	-	-	-	29.84	0.89	-	117
Jun-27 13.50	3.84	-	-	-	29.25	0.84	-	27
Jun-27 14.00	3.45	-	-	-	28.66	0.80	-	25
Jun-27 14.50	3.10	-	-	-	28.08	0.75	-	5,050
Jun-27 15.00	2.77	-	-	-	27.49	0.70	-	105
Jun-27 15.50	2.45	-	-	-	26.90	0.65	-	50
Jun-27 17.00	1.64	-	-	-	25.14	0.52	-	1,040
Jun-27 17.50	1.45	-	-	-	24.85	0.47	-	25
Sep-27 12.50	4.67	-	-	-	30.45	0.93	-	50
Sep-27 13.00	4.23	-	-	-	29.90	0.89	-	50
Sep-27 18.50	1.16	-	-	-	24.79	0.40	-	3,000
Sep-27 21.00	0.57	-	-	-	23.61	0.24	-	5
Dec-27 10.50	6.57	-	-	-	32.52	1.00	-	19
Dec-27 11.00	6.08	-	-	-	32.01	1.00	-	10,003
Dec-27 11.50	5.60	-	-	-	31.50	0.98	-	16
Dec-27 12.00	5.12	-	-	-	30.99	0.95	-	4
Dec-27 12.50	4.69	-	-	-	30.48	0.91	-	50
Dec-27 13.00	4.27	-	-	-	29.97	0.86	-	30
Dec-27 14.00	3.53	-	-	-	28.96	0.77	-	5,150
Dec-27 14.50	3.20	-	-	-	28.45	0.72	-	2,100
Dec-27 15.00	2.88	-	-	-	27.94	0.68	-	150
Dec-27 15.50	2.60	-	-	-	27.43	0.64	-	100
Dec-27 16.50	2.07	-	-	-	26.41	0.56	-	114
Dec-27 17.00	1.84	-	-	-	25.91	0.52	-	35
Dec-27 17.50	1.65	-	-	-	25.67	0.48	-	1
Mar-28 16.50	2.11	-	-	-	26.67	0.56	-	1
Dec-28 10.00	7.07	-	-	-	33.68	1.00	-	10,000
Dec-28 16.00	2.75	-	-	-	29.46	0.60	-	2,000
Dec-29 8.50	8.56	-	-	-	34.44	1.00	-	2
Dec-29 10.00	7.06	-	-	-	33.65	1.00	-	210
Dec-29 11.50	5.58	-	-	-	32.86	0.99	-	1
Dec-29 12.00	5.18	-	-	-	32.59	0.92	-	1
Dec-29 12.50	4.78	-	-	-	32.33	0.83	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	37.41	-	-	1
Nov-25 12.50	-	-	-	-	36.01	-	-	6
Nov-25 13.00	-	-	-	-	34.61	-	-	10
Nov-25 13.50	-	-	-	-	33.21	-	-	25
Nov-25 14.00	-	-	-	-	31.82	-	-	24
Nov-25 14.50	-	-	-	-	30.42	-	-	16
Nov-25 15.00	-	-	-	-	29.02	-	-	75
Nov-25 15.50	-	-	-	-	27.62	-0.01	-	24
Nov-25 16.00	0.01	-	-	-	26.22	-0.04	-	51
Nov-25 16.50	0.05	0.14	0.14	0.12	24.82	-0.17	2	36
Nov-25 17.00	0.20	-	-	-	23.43	-0.46	-	11
Dec-25 7.00	-	-	-	-	48.80	-	-	765
Dec-25 7.75	-	-	-	-	46.84	-	-	10
Dec-25 8.00	-	-	-	-	46.18	-	-	66
Dec-25 8.50	-	-	-	-	44.87	-	-	43
Dec-25 9.00	-	-	-	-	43.56	-	-	157
Dec-25 9.25	-	-	-	-	42.91	-	-	204
Dec-25 9.50	-	-	-	-	42.25	-	-	30
Dec-25 9.75	-	-	-	-	41.60	-	-	822
Dec-25 10.00	-	-	-	-	40.94	-	-	10,653
Dec-25 10.50	-	-	-	-	39.63	-	-	22,551
Dec-25 11.00	-	-	-	-	38.32	-	-	41,984
Dec-25 11.50	-	-	-	-	37.01	-	-	5,268
Dec-25 12.00	-	-	-	-	35.70	-	-	13,774
Dec-25 12.50	-	-	-	-	34.39	-	-	15,209
Dec-25 13.00	-	-	-	-	33.08	-	-	549
Dec-25 13.50	-	-	-	-	31.77	-0.01	-	5,166
Dec-25 14.00	0.01	-	-	-	30.46	-0.02	-	56
Dec-25 14.50	0.02	-	-	-	29.15	-0.03	-	207
Dec-25 15.00	0.04	-	-	-	27.84	-0.06	-	47
Dec-25 15.50	0.08	-	-	-	26.53	-0.11	-	750
Dec-25 16.00	0.15	0.16	0.16	0.16	25.22	-0.19	20	692
Dec-25 16.50	0.27	0.30	0.32	0.30	23.91	-0.31	11	26
Dec-25 17.00	0.44	-	-	-	22.60	-0.46	-	19
Dec-25 17.50	0.72	-	-	-	22.02	-0.63	-	12
Dec-25 18.00	1.07	-	-	-	21.51	-0.78	-	10
Jan-26 12.00	0.01	-	-	-	33.26	-0.01	-	1
Jan-26 12.50	0.01	-	-	-	32.04	-0.01	-	5
Jan-26 13.00	0.02	-	-	-	30.82	-0.02	-	4
Jan-26 14.50	0.10	-	-	-	27.15	-0.10	-	1
Jan-26 15.00	0.16	-	-	-	25.93	-0.16	-	2
Jan-26 16.00	0.38	0.46	0.46	0.46	23.48	-0.34	1	1
Jan-26 17.00	0.81	-	-	-	21.04	-0.59	-	4
Mar-26 7.50	-	-	-	-	42.68	-	-	8
Mar-26 7.75	-	-	-	-	42.13	-	-	3
Mar-26 8.00	-	-	-	-	41.58	-	-	3
Mar-26 8.50	-	-	-	-	40.49	-	-	10
Mar-26 8.75	-	-	-	-	39.94	-	-	7
Mar-26 9.00	-	-	-	-	39.39	-	-	62
Mar-26 9.25	-	-	-	-	38.84	-	-	172
Mar-26 9.50	0.01	-	-	-	38.30	-	-	2
Mar-26 9.75	0.01	-	-	-	37.75	-0.01	-	7
Mar-26 10.00	0.01	-	-	-	37.20	-0.01	-	522
Mar-26 10.50	0.02	-	-	-	36.11	-0.01	-	707
Mar-26 11.00	0.02	-	-	-	35.01	-0.02	-	5,463
Mar-26 11.50	0.03	-	-	-	33.92	-0.03	-	484
Mar-26 12.00	0.05	-	-	-	32.82	-0.04	-	161
Mar-26 12.50	0.07	-	-	-	31.72	-0.05	-	183
Mar-26 13.00	0.10	-	-	-	30.63	-0.07	-	28
Mar-26 13.50	0.14	-	-	-	29.53	-0.10	-	44
Mar-26 14.00	0.20	-	-	-	28.44	-0.13	-	118
Mar-26 14.50	0.27	-	-	-	27.34	-0.17	-	10
Mar-26 15.00	0.37	-	-	-	26.25	-0.23	-	104
Mar-26 15.50	0.49	-	-	-	25.15	-0.29	-	100
Mar-26 16.00	0.64	-	-	-	24.06	-0.37	-	101
Mar-26 17.00	1.06	-	-	-	21.87	-0.54	-	100
Mar-26 18.00	1.70	1.96	1.96	1.96	20.82	-0.73	50	101
Mar-26 18.50	2.08	-	-	-	20.32	-0.81	-	1
Jun-26 8.25	0.01	-	-	-	37.41	-	-	25
Jun-26 9.25	0.02	-	-	-	35.67	-0.01	-	20
Jun-26 9.75	0.03	-	-	-	34.80	-0.02	-	2
Jun-26 10.00	0.03	-	-	-	34.36	-0.02	-	5,610
Jun-26 10.50	0.05	-	-	-	33.49	-0.03	-	3,072
Jun-26 11.00	0.07	-	-	-	32.62	-0.04	-	8,958
Jun-26 11.50	0.09	-	-	-	31.75	-0.05	-	110
Jun-26 12.00	0.13	-	-	-	30.88	-0.07	-	15,311
Jun-26 12.50	0.17	-	-	-	30.01	-0.09	-	399
Jun-26 13.00	0.22	-	-	-	29.14	-0.11	-	323
Jun-26 13.50	0.28	0.24	0.24	0.24	28.27	-0.14	10	10
Jun-26 14.00	0.36	-	-	-	27.40	-0.17	-	120
Jun-26 14.50	0.46	-	-	-	26.53	-0.21	-	104
Jun-26 15.00	0.58	-	-	-	25.66	-0.26	-	210
Jun-26 15.50	0.71	-	-	-	24.79	-0.31	-	100
Jun-26 16.00	0.88	-	-	-	23.92	-0.37	-	100
Jun-26 16.50	1.07	-	-	-	23.05	-0.44	-	201
Jun-26 17.00	1.30	-	-	-	22.18	-0.51	-	300
Jun-26 18.00	1.92	-	-	-	21.65	-0.65	-	100
Jun-26 21.00	4.43	-	-	-	20.24	-0.95	-	1
Sep-26 6.75	0.01	-	-	-	37.85	-	-	2
Sep-26 10.50	0.11	-	-	-	31.91	-0.05	-	5
Sep-26 11.50	0.19	-	-	-	30.32	-0.08	-	51
Sep-26 12.00	0.25	-	-	-	29.53	-0.10	-	225
Sep-26 12.50	0.31	-	-	-	28.74	-0.13	-	75
Sep-26 13.00	0.39	0.37	0.37	0.37	27.95	-0.16	5	10
Sep-26 13.50	0.49	-	-	-	27.16	-0.19	-	1
Sep-26 14.00	0.59	-	-	-	26.36	-0.23	-	40
Sep-26 15.00	0.86	-	-	-	24.78	-0.32	-	31
Sep-26 16.00	1.23	-	-	-	23.20	-0.43	-	10
Sep-26 16.50	1.46	-	-	-	22.40	-0.49	-	200
Sep-26 17.00	1.70	-	-	-	21.61	-0.55	-	400
Sep-26 17.50	2.01	-	-	-	21.29	-0.61	-	300
Dec-26 8.00	0.03	-	-	-	34.52	-0.01	-	9,500
Dec-26 8.75	0.06	-	-	-	33.50	-0.02	-	1
Dec-26 9.00	0.07	-	-	-	33.15	-0.03	-	13,015
Dec-26 9.50	0.10	-	-	-	32.47	-0.04	-	750
Dec-26 10.00	0.12	-	-	-	31.78	-0.05	-	34,060
Dec-26 10.50	0.17	-	-	-	31.10	-0.06	-	1,000
Dec-26 11.00	0.21	-	-	-	30.42	-0.08	-	15,621
Dec-26 11.50	0.27	-	-	-	29.73	-0.10	-	3,187
Dec-26 12.00	0.34	-	-	-	29.05	-0.12	-	15,760
Dec-26 12.50	0.41	-	-	-	28.36	-0.15	-	110
Dec-26 13.00	0.51	-	-	-	27.68	-0.18	-	12,000
Dec-26 13.50	0.61	-	-	-	26.99	-0.21	-	1
Dec-26 14.00	0.73	-	-	-	26.31	-0.24	-	11,025
Dec-26 14.50	0.87	-	-	-	25.62	-0.28	-	24
Dec-26 15.00	1.03	-	-	-	24.94	-0.33	-	4,000
Dec-26 15.50	1.21	1.10	1.10	1.10	24.25	-0.37	1	3
Dec-26 16.00	1.40	-	-	-	23.57	-0.42	-	2,002
Dec-26 16.50	1.64	-	-	-	22.89	-0.48	-	2
Dec-26 19.50	3.61	-	-	-	20.84	-0.78	-	5
Mar-27 7.25	0.03	-	-	-	33.86	-0.01	-	4
Mar-27 8.00	0.06	-	-	-	32.92	-0.02	-	1
Mar-27 10.00	0.19	-	-	-	30.42	-0.07	-	245
Mar-27 11.50	0.37	-	-	-	28.54	-0.12	-	216
Mar-27 12.00	0.45	-	-	-	27.91	-0.15	-	210
Mar-27 12.50	0.55	-	-	-	27.29	-0.18	-	401
Mar-27 13.50	0.79	-	-	-	26.04	-0.24	-	4
Mar-27 14.00	0.93	-	-	-	25.41	-0.28	-	75
Mar-27 14.50	1.09	-	-	-	24.79	-0.32	-	100
Mar-27 15.00	1.27	-	-	-	24.16	-0.36	-	50
Mar-27 15.50	1.45	-	-	-	23.53	-0.41	-	26
Mar-27 16.00	1.69	-	-	-	22.91	-0.45	-	75
Mar-27 16.50	1.92	-	-	-	22.28	-0.50	-	25
Mar-27 17.00	2.18	-	-	-	21.66	-0.55	-	75
Jun-27 8.00	0.07	-	-	-	31.86	-0.03	-	25,000
Jun-27 9.50	0.18	-	-	-	30.10	-0.06	-	40
Jun-27 10.50	0.28	-	-	-	28.93	-0.09	-	2
Jun-27 11.50	0.42	-	-	-	27.76	-0.13	-	80
Jun-27 12.00	0.52	-	-	-	27.17	-0.16	-	210
Jun-27 12.50	0.62	-	-	-	26.58	-0.18	-	200
Jun-27 13.00	0.73	-	-	-	26.00	-0.21	-	5,025
Jun-27 13.50	0.87	-	-	-	25.41	-0.25	-	183
Jun-27 14.00	1.01	-	-	-	24.82	-0.28	-	38
Jun-27 16.00	1.77	-	-	-	22.48	-0.45	-	25
Sep-27 10.50	0.37	-	-	-	28.31	-0.11	-	100
Sep-27 11.00	0.45	-	-	-	27.76	-0.13	-	101
Sep-27 11.50	0.55	-	-	-	27.21	-0.16	-	100
Sep-27 12.00	0.65	-	-	-	26.66	-0.18	-	104
Sep-27 14.00	1.22	-	-	-	24.47	-0.31	-	25
Sep-27 14.50	1.40	-	-	-	23.93	-0.35	-	270
Dec-27 7.75	0.10	-	-	-	30.02	-0.03	-	234
Dec-27 8.00	0.11	-	-	-	29.77	-0.04	-	23,000
Dec-27 8.50	0.15	-	-	-	29.26	-0.05	-	8,000
Dec-27 9.00	0.20	-	-	-	28.75	-0.06	-	7,000
Dec-27 9.75	0.28	-	-	-	27.99	-0.08	-	40
Dec-27 10.00	0.32	-	-	-	27.73	-0.09	-	10,998
Dec-27 10.50	0.39	-	-	-	27.23	-0.11	-	12,938
Dec-27 11.00	0.47	-	-	-	26.72	-0.13	-	27,640
Dec-27 12.00	0.68	-	-	-	25.70	-0.18	-	1
Dec-27 13.00	0.94	-	-	-	24.68	-0.24	-	231
Dec-27 14.00	1.25	-	-	-	23.67	-0.31	-	15,000
Dec-27 14.50	1.44	-	-	-	23.16	-0.35	-	3
Dec-27 15.00	1.63	-	-	-	22.65	-0.39	-	7,001
Dec-27 20.00	4.74	-	-	-	19.36	-0.78	-	2
Dec-28 9.00	0.40	-	-	-	27.96	-0.10	-	40,500
Dec-28 10.00	0.59	-	-	-	27.26	-0.14	-	10,000
Dec-28 11.50	0.97	-	-	-	26.20	-0.21	-	1,000
Dec-28 15.00	2.31	-	-	-	23.74	-0.41	-	28,500
Jun-29 11.00	1.03	-	-	-	26.91	-0.20	-	140
Dec-29 7.75	0.38	-	-	-	28.52	-0.08	-	30,000
Dec-29 8.00	0.42	-	-	-	28.39	-0.09	-	17,000
Dec-29 11.00	1.19	-	-	-	26.80	-0.21	-	20,000
Dec-29 11.50	1.35	-	-	-	26.54	-0.24	-	17,000
Dec-29 12.50	1.74	-	-	-	26.01	-0.29	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	3.55	-	-	-	33.55	1.00	-	20
Nov-25 14.00	3.05	-	-	-	32.16	1.00	-	15
Nov-25 14.50	2.55	-	-	-	30.76	1.00	-	1
Nov-25 15.00	2.05	-	-	-	29.36	1.00	-	20
Nov-25 16.00	1.06	-	-	-	26.56	0.96	-	10
Dec-25 9.50	7.56	-	-	-	42.96	1.00	-	2
Dec-25 10.00	7.06	-	-	-	41.65	1.00	-	7
Dec-25 14.00	3.08	-	-	-	31.17	0.98	-	7
Dec-25 14.50	2.60	-	-	-	29.86	0.96	-	11
Dec-25 15.00	2.12	-	-	-	28.55	0.93	-	10
Dec-25 15.50	1.66	-	-	-	27.24	0.88	-	3,029
Dec-25 17.00	0.53	0.40	0.40	0.40	23.31	0.54	5	10
Jan-26 14.50	2.22	-	-	-	28.83	0.88	-	150
Jan-26 15.00	1.79	-	-	-	27.61	0.82	-	150
Jan-26 15.50	1.39	-	-	-	26.39	0.75	-	150
Jan-26 16.00	1.02	-	-	-	25.16	0.65	-	150
Mar-26 9.00	7.61	-	-	-	42.09	0.99	-	11
Mar-26 9.50	7.12	-	-	-	41.00	0.99	-	1
Mar-26 10.00	6.63	-	-	-	39.90	0.98	-	2
Mar-26 11.00	5.66	-	-	-	37.71	0.97	-	7
Mar-26 14.00	2.90	-	-	-	31.14	0.84	-	51
Mar-26 14.50	2.49	-	-	-	30.04	0.80	-	1
Mar-26 16.00	1.38	-	-	-	26.76	0.63	-	10
Mar-26 17.00	0.81	-	-	-	24.57	0.47	-	1
Jun-26 14.00	3.12	-	-	-	28.86	0.81	-	1
Jun-26 14.50	2.72	-	-	-	27.99	0.77	-	1
Jun-26 15.00	2.35	-	-	-	27.12	0.73	-	1
Jun-26 16.00	1.67	-	-	-	25.38	0.62	-	3
Sep-26 14.00	3.00	-	-	-	29.65	0.74	-	1
Sep-26 14.50	2.64	-	-	-	28.86	0.70	-	1
Dec-26 17.00	1.40	-	-	-	24.83	0.48	-	7
Dec-27 12.00	4.54	-	-	-	30.99	0.76	-	15,000
Dec-27 16.00	2.21	-	-	-	26.92	0.54	-	7
Dec-28 15.25	2.94	-	-	-	29.98	0.56	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.00	-	-	-	-	31.82	-	-	50
Nov-25 14.50	-	-	-	-	30.42	-	-	20
Nov-25 15.50	-	-	-	-	27.62	-0.01	-	10
Nov-25 17.00	0.20	0.29	0.29	0.29	23.43	-0.46	10	10
Dec-25 9.00	-	-	-	-	43.56	-	-	50
Dec-25 9.50	-	-	-	-	42.25	-	-	1
Dec-25 11.00	-	-	-	-	38.32	-	-	20
Dec-25 11.50	-	-	-	-	37.01	-	-	3,009
Dec-25 13.00	-	-	-	-	33.08	-	-	1
Dec-25 13.50	-	-	-	-	31.77	-0.01	-	370
Dec-25 14.00	0.01	-	-	-	30.46	-0.02	-	10
Dec-25 15.50	0.08	-	-	-	26.53	-0.11	-	10
Dec-25 16.00	0.15	-	-	-	25.22	-0.19	-	25
Dec-25 16.50	0.26	-	-	-	23.91	-0.31	-	25
Dec-25 17.00	0.44	0.60	0.60	0.60	22.60	-0.46	5	10
Dec-25 17.50	0.71	-	-	-	22.02	-0.62	-	2
Jan-26 15.50	0.25	-	-	-	24.71	-0.24	-	3
Mar-26 9.50	0.01	-	-	-	38.30	-	-	2
Mar-26 9.75	0.01	-	-	-	37.75	-0.01	-	1
Mar-26 11.00	0.02	-	-	-	35.01	-0.02	-	7
Mar-26 13.50	0.14	-	-	-	29.53	-0.10	-	30
Mar-26 15.50	0.48	-	-	-	25.15	-0.29	-	1
Mar-26 16.00	0.63	-	-	-	24.06	-0.36	-	1
Jun-26 12.00	0.13	-	-	-	30.88	-0.06	-	13
Jun-26 13.00	0.22	-	-	-	29.14	-0.11	-	20
Jun-26 14.00	0.36	-	-	-	27.40	-0.17	-	50
Jun-26 15.00	0.57	-	-	-	25.66	-0.25	-	1
Jun-26 15.50	0.70	-	-	-	24.79	-0.31	-	3
Sep-26 11.00	0.15	-	-	-	31.12	-0.06	-	1,200
Sep-26 16.50	1.43	-	-	-	22.40	-0.47	-	3
Dec-26 10.00	0.13	-	-	-	31.78	-0.05	-	7
Dec-26 11.00	0.21	-	-	-	30.42	-0.08	-	1
Mar-27 11.50	0.37	-	-	-	28.54	-0.12	-	1
Dec-28 15.25	2.37	-	-	-	23.56	-0.40	-	750

	Previous Close	3.78		14/11/25
	SACYR Close	3.74		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.64	-	-	-	18.15	1.00	-	20
Dec-25 3.20	0.54	-	-	-	18.11	1.00	-	10
Dec-25 3.30	0.44	-	-	-	18.06	0.99	-	10
Mar-26 3.10	0.65	-	-	-	18.54	0.99	-	5
Mar-26 3.30	0.46	-	-	-	18.45	0.93	-	10
Mar-26 3.50	0.29	-	-	-	18.37	0.78	-	10
Mar-26 3.60	0.22	-	-	-	18.32	0.67	-	10
Jun-26 3.20	0.56	-	-	-	19.18	0.90	-	10
Jun-26 3.70	0.22	-	-	-	18.96	0.54	-	10
Jun-26 3.80	0.18	-	-	-	18.93	0.47	-	10
Sep-26 2.30	1.44	-	-	-	20.41	1.00	-	6
Sep-26 4.00	0.16	-	-	-	19.75	0.38	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	0.08	-	-	-	16.97	-0.76	-	1
Dec-25 3.00	-	-	-	-	18.59	-	-	10
Dec-25 3.80	0.12	-	-	-	18.24	-0.60	-	6
Jun-26 3.60	0.17	-	-	-	19.90	-0.40	-	10

	Previous Close	9.55		14/11/25
	SANTANDER Close	9.29		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 7.50	1.79	-	-	-	40.62	1.00	-	10
Nov-25 7.75	1.54	-	-	-	39.02	1.00	-	15
Nov-25 8.00	1.29	-	-	-	37.42	1.00	-	156
Nov-25 8.25	1.05	-	-	-	35.83	0.99	-	5
Nov-25 8.50	0.80	0.78	0.78	0.78	34.23	0.97	5	36
Nov-25 8.75	0.56	-	-	-	32.63	0.91	-	22
Nov-25 9.00	0.35	-	-	-	31.04	0.78	-	41
Nov-25 9.25	0.18	0.17	0.24	0.17	29.44	0.55	13	519
Nov-25 9.50	0.07	-	-	-	29.02	0.30	-	6
Nov-25 10.00	0.01	-	-	-	28.65	0.03	-	23
Dec-25 4.20	5.10	-	-	-	57.02	1.00	-	1
Dec-25 6.25	3.05	-	-	-	44.81	1.00	-	20
Dec-25 7.00	2.31	-	-	-	40.34	0.99	-	60
Dec-25 7.50	1.82	-	-	-	37.37	0.97	-	3
Dec-25 7.75	1.58	-	-	-	35.88	0.96	-	3
Dec-25 8.00	1.34	-	-	-	34.39	0.93	-	50,090
Dec-25 8.25	1.11	-	-	-	32.90	0.89	-	1,758
Dec-25 8.50	0.89	-	-	-	31.41	0.84	-	15,156
Dec-25 8.75	0.69	-	-	-	29.92	0.76	-	27
Dec-25 9.00	0.50	-	-	-	28.43	0.66	-	735
Dec-25 9.25	0.34	-	-	-	26.94	0.55	-	51
Dec-25 9.50	0.22	-	-	-	26.53	0.42	-	15
Dec-25 9.75	0.14	0.13	0.16	0.13	26.32	0.30	40	53
Dec-25 10.00	0.08	-	-	-	26.11	0.20	-	43
Jan-26 9.00	0.60	0.60	0.60	0.60	27.54	0.64	2	8
Jan-26 9.25	0.44	0.48	0.52	0.48	26.11	0.55	40	40
Jan-26 9.50	0.32	-	-	-	25.70	0.45	-	1
Jan-26 9.75	0.23	-	-	-	25.48	0.36	-	1
Jan-26 10.50	0.06	0.12	0.12	0.12	24.84	0.14	2	2
Mar-26 3.60	5.72	-	-	-	52.51	1.00	-	1
Mar-26 5.00	4.33	-	-	-	46.48	0.99	-	10
Mar-26 5.50	3.84	-	-	-	44.33	0.99	-	17
Mar-26 5.75	3.60	-	-	-	43.25	0.98	-	15
Mar-26 6.00	3.36	-	-	-	42.18	0.97	-	28
Mar-26 6.25	3.12	-	-	-	41.10	0.96	-	31
Mar-26 6.50	2.88	-	-	-	40.03	0.95	-	35
Mar-26 6.75	2.65	-	-	-	38.95	0.94	-	300
Mar-26 7.00	2.42	-	-	-	37.87	0.92	-	7,670
Mar-26 7.25	2.19	-	-	-	36.80	0.90	-	150
Mar-26 7.50	1.98	-	-	-	35.72	0.88	-	28
Mar-26 7.75	1.76	-	-	-	34.64	0.85	-	10
Mar-26 8.00	1.56	1.50	1.50	1.50	33.57	0.81	1	579
Mar-26 8.25	1.36	-	-	-	32.49	0.77	-	163
Mar-26 8.50	1.17	-	-	-	31.42	0.73	-	1,486
Mar-26 8.75	0.99	-	-	-	30.34	0.68	-	14
Mar-26 9.00	0.82	-	-	-	29.26	0.62	-	10
Mar-26 9.25	0.67	-	-	-	28.19	0.56	-	4
Mar-26 9.50	0.55	-	-	-	27.85	0.50	-	3
Mar-26 9.75	0.44	-	-	-	27.65	0.43	-	25
Mar-26 10.00	0.36	-	-	-	27.45	0.37	-	42,000
Mar-26 11.00	0.13	-	-	-	26.66	0.17	-	10
Jun-26 3.10	6.22	-	-	-	50.17	1.00	-	3
Jun-26 4.80	4.55	-	-	-	44.38	0.99	-	25
Jun-26 5.00	4.35	-	-	-	43.70	0.99	-	125
Jun-26 5.50	3.87	-	-	-	41.99	0.97	-	3,750
Jun-26 6.00	3.40	-	-	-	40.29	0.95	-	5
Jun-26 6.25	3.17	-	-	-	39.43	0.94	-	3,736
Jun-26 6.50	2.94	-	-	-	38.58	0.93	-	260
Jun-26 6.75	2.72	-	-	-	37.73	0.91	-	10,000
Jun-26 7.00	2.51	-	-	-	36.88	0.89	-	91
Jun-26 7.25	2.29	-	-	-	36.03	0.87	-	81
Jun-26 7.50	2.09	-	-	-	35.17	0.84	-	30
Jun-26 7.75	1.89	-	-	-	34.32	0.81	-	30
Jun-26 8.00	1.69	-	-	-	33.47	0.78	-	22,548
Jun-26 8.50	1.33	-	-	-	31.77	0.70	-	171
Jun-26 8.75	1.16	-	-	-	30.91	0.66	-	13
Jun-26 9.00	1.01	-	-	-	30.06	0.61	-	330
Jun-26 9.25	0.86	-	-	-	29.21	0.56	-	15,035
Jun-26 9.50	0.74	-	-	-	28.90	0.51	-	7
Jun-26 9.75	0.63	-	-	-	28.69	0.47	-	40
Jun-26 10.00	0.54	-	-	-	28.48	0.42	-	5
Sep-26 4.50	4.84	4.92	4.92	4.92	43.22	0.99	20	20
Sep-26 4.60	4.75	-	-	-	42.93	0.99	-	25
Sep-26 4.70	4.65	-	-	-	42.64	0.98	-	50
Sep-26 4.80	4.55	-	-	-	42.35	0.98	-	25
Sep-26 4.90	4.46	-	-	-	42.06	0.98	-	25
Sep-26 5.00	4.36	-	-	-	41.77	0.98	-	25
Sep-26 5.75	3.67	-	-	-	39.59	0.95	-	1
Sep-26 6.00	3.44	-	-	-	38.86	0.93	-	2
Sep-26 6.25	3.22	-	-	-	38.14	0.92	-	5
Sep-26 6.50	3.00	-	-	-	37.41	0.90	-	16
Sep-26 7.75	2.00	-	-	-	33.78	0.78	-	142
Sep-26 8.00	1.82	-	-	-	33.05	0.75	-	130
Sep-26 9.00	1.17	-	-	-	30.15	0.61	-	1
Sep-26 9.25	1.02	-	-	-	29.42	0.57	-	1
Sep-26 9.50	0.91	-	-	-	29.11	0.53	-	3
Sep-26 9.75	0.80	-	-	-	28.87	0.49	-	5,005
Sep-26 10.00	0.70	-	-	-	28.64	0.45	-	4
Sep-26 10.50	0.53	-	-	-	28.17	0.37	-	3
Dec-26 3.00	6.32	-	-	-	46.07	1.00	-	1
Dec-26 4.00	5.33	-	-	-	43.49	0.99	-	100
Dec-26 4.40	4.94	-	-	-	42.45	0.99	-	50
Dec-26 4.50	4.85	-	-	-	42.20	0.99	-	1
Dec-26 4.60	4.75	-	-	-	41.94	0.98	-	82
Dec-26 4.70	4.65	-	-	-	41.68	0.98	-	50
Dec-26 4.80	4.56	-	-	-	41.42	0.98	-	15,050
Dec-26 4.90	4.46	-	-	-	41.16	0.98	-	50
Dec-26 5.00	4.37	-	-	-	40.90	0.97	-	10,029
Dec-26 5.25	4.14	-	-	-	40.26	0.96	-	25
Dec-26 5.75	3.69	-	-	-	38.97	0.94	-	6
Dec-26 6.00	3.47	-	-	-	38.32	0.92	-	7
Dec-26 6.50	3.04	-	-	-	37.03	0.89	-	5
Dec-26 7.50	2.26	-	-	-	34.45	0.79	-	10
Dec-26 7.75	2.08	-	-	-	33.80	0.77	-	5
Dec-26 8.00	1.90	-	-	-	33.15	0.74	-	10,000
Dec-26 8.25	1.73	-	-	-	32.51	0.71	-	100
Dec-26 8.75	1.43	-	-	-	31.22	0.64	-	4
Dec-26 9.00	1.27	-	-	-	30.57	0.61	-	3
Mar-27 4.50	4.85	-	-	-	41.04	0.98	-	25
Mar-27 4.60	4.76	-	-	-	40.81	0.98	-	25
Mar-27 4.70	4.66	-	-	-	40.57	0.98	-	25
Mar-27 4.80	4.57	-	-	-	40.33	0.97	-	50
Mar-27 4.90	4.48	-	-	-	40.10	0.97	-	50
Mar-27 5.00	4.38	-	-	-	39.86	0.96	-	50
Mar-27 5.25	4.16	-	-	-	39.27	0.95	-	25
Mar-27 6.00	3.50	-	-	-	37.49	0.91	-	25
Mar-27 6.25	3.29	-	-	-	36.90	0.89	-	25
Mar-27 7.50	2.34	-	-	-	33.94	0.78	-	1
Mar-27 8.00	1.99	-	-	-	32.76	0.73	-	2
Jun-27 4.70	4.67	-	-	-	39.64	0.97	-	1
Jun-27 6.00	3.51	-	-	-	36.89	0.90	-	25
Jun-27 6.25	3.31	-	-	-	36.36	0.88	-	25
Jun-27 6.50	3.12	-	-	-	35.83	0.86	-	25
Jun-27 6.75	2.92	-	-	-	35.30	0.84	-	25
Jun-27 7.00	2.73	-	-	-	34.77	0.82	-	25
Jun-27 7.25	2.56	-	-	-	34.24	0.80	-	25
Jun-27 7.50	2.38	-	-	-	33.71	0.77	-	10
Jun-27 9.00	1.46	-	-	-	30.54	0.61	-	6,000
Jun-27 10.00	1.01	-	-	-	29.23	0.49	-	5,000
Dec-27 2.30	7.01	-	-	-	43.13	1.00	-	65
Dec-27 4.20	5.14	-	-	-	39.66	0.99	-	7,000
Dec-27 4.30	5.04	-	-	-	39.47	0.99	-	1
Dec-27 4.90	4.49	-	-	-	38.37	0.96	-	4
Dec-27 5.00	4.40	-	-	-	38.19	0.96	-	2
Dec-27 5.25	4.18	-	-	-	37.73	0.94	-	3
Dec-27 5.50	3.96	-	-	-	37.28	0.93	-	5
Dec-27 7.00	2.82	-	-	-	34.53	0.81	-	2,545
Dec-27 7.50	2.49	-	-	-	33.62	0.76	-	4
Dec-27 8.00	2.18	-	-	-	32.70	0.71	-	10
Dec-27 8.50	1.89	-	-	-	31.79	0.66	-	2
Dec-27 9.00	1.62	-	-	-	30.87	0.61	-	1
Mar-28 8.75	1.83	-	-	-	31.45	0.64	-	1
Dec-28 5.00	4.44	-	-	-	38.48	0.94	-	1
Dec-28 8.50	2.18	-	-	-	33.08	0.67	-	3,004
Dec-28 9.00	1.94	-	-	-	32.31	0.62	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 7.50	-	-	-	-	40.36	-	10	-
Nov-25 w2 8.25	-	-	-	-	35.81	-	10	-
Nov-25 6.75	-	-	-	-	45.73	-	-	13
Nov-25 7.00	-	-	-	-	44.13	-	-	11
Nov-25 7.25	-	-	-	-	42.53	-	-	26
Nov-25 7.50	-	-	-	-	40.94	-	-	10
Nov-25 7.75	-	-	-	-	39.34	-	-	30
Nov-25 8.00	-	-	-	-	37.74	-	-	7
Nov-25 8.25	-	-	-	-	36.15	-0.01	-	424
Nov-25 8.50	0.01	-	-	-	34.55	-0.03	-	263
Nov-25 8.75	0.02	-	-	-	32.95	-0.09	-	55
Nov-25 9.00	0.05	-	-	-	31.36	-0.22	-	71
Nov-25 9.25	0.13	0.16	0.16	0.16	29.76	-0.45	10	16
Nov-25 9.50	0.28	0.24	0.24	0.24	29.34	-0.70	5	41
Nov-25 9.75	0.48	-	-	-	29.15	-0.88	-	2
Nov-25 10.00	0.71	-	-	-	28.97	-0.97	-	40
Nov-25 10.50	1.21	-	-	-	28.59	-1.00	-	10
Nov-25 w4 8.00	-	-	-	-	36.53	-0.02	-	10
Dec-25 2.90	-	-	-	-	64.42	-	-	32
Dec-25 3.00	-	-	-	-	63.83	-	-	110
Dec-25 3.10	-	-	-	-	63.23	-	-	5,010
Dec-25 3.20	-	-	-	-	62.64	-	-	117,500
Dec-25 3.40	-	-	-	-	61.44	-	-	30
Dec-25 3.50	-	-	-	-	60.85	-	-	100
Dec-25 3.60	-	-	-	-	60.25	-	-	103
Dec-25 3.70	-	-	-	-	59.66	-	-	26,003
Dec-25 3.80	-	-	-	-	59.06	-	-	25,081
Dec-25 4.00	-	-	-	-	57.87	-	-	104,954
Dec-25 4.10	-	-	-	-	57.28	-	-	32
Dec-25 4.20	-	-	-	-	56.68	-	-	10,035
Dec-25 4.30	-	-	-	-	56.08	-	-	401
Dec-25 4.40	-	-	-	-	55.49	-	-	20,331
Dec-25 4.50	-	-	-	-	54.89	-	-	5,728
Dec-25 4.60	-	-	-	-	54.30	-	-	334
Dec-25 4.70	-	-	-	-	53.70	-	-	5,005
Dec-25 4.80	-	-	-	-	53.11	-	-	240
Dec-25 4.90	-	-	-	-	52.51	-	-	20
Dec-25 5.00	-	-	-	-	51.92	-	-	6,262
Dec-25 5.25	-	-	-	-	50.43	-	-	15,810
Dec-25 5.50	-	-	-	-	48.94	-	-	15,334
Dec-25 5.75	-	-	-	-	47.45	-	-	426
Dec-25 6.00	-	-	-	-	45.96	-	-	1,692
Dec-25 6.25	-	-	-	-	44.47	-	-	115
Dec-25 6.50	-	-	-	-	42.98	-	-	153
Dec-25 6.75	-	-	-	-	41.49	-0.01	-	45
Dec-25 7.00	-	-	-	-	40.00	-0.01	-	5,020
Dec-25 7.25	0.01	-	-	-	38.52	-0.02	-	96
Dec-25 7.50	0.01	-	-	-	37.03	-0.03	-	5,165
Dec-25 7.75	0.02	-	-	-	35.54	-0.04	-	138
Dec-25 8.00	0.03	-	-	-	34.05	-0.07	-	15,080
Dec-25 8.25	0.05	-	-	-	32.56	-0.11	-	17,736
Dec-25 8.50	0.08	-	-	-	31.07	-0.16	-	58
Dec-25 8.75	0.13	0.14	0.14	0.14	29.58	-0.24	5	34
Dec-25 9.00	0.19	0.21	0.21	0.21	28.09	-0.34	1	26
Dec-25 9.25	0.28	0.28	0.28	0.28	26.60	-0.46	5	16
Dec-25 9.50	0.41	0.42	0.42	0.38	26.19	-0.59	10	10
Dec-25 9.75	0.58	-	-	-	25.98	-0.71	-	8
Dec-25 11.50	2.21	-	-	-	24.54	-1.00	-	10
Jan-26 7.25	0.03	-	-	-	36.86	-0.04	-	2
Jan-26 8.50	0.15	-	-	-	29.73	-0.21	-	22
Jan-26 8.75	0.20	-	-	-	28.31	-0.28	-	1
Jan-26 9.25	0.36	0.40	0.40	0.40	25.45	-0.45	10	25
Jan-26 9.50	0.49	-	-	-	25.04	-0.56	-	6
Jan-26 10.00	0.83	-	-	-	24.61	-0.74	-	6
Jan-26 10.50	1.24	-	-	-	24.18	-0.89	-	1
Mar-26 3.30	-	-	-	-	53.89	-	-	2
Mar-26 3.70	-	-	-	-	52.17	-	-	10
Mar-26 3.90	-	-	-	-	51.31	-	-	7
Mar-26 4.00	-	-	-	-	50.88	-	-	2
Mar-26 4.10	-	-	-	-	50.45	-	-	5
Mar-26 4.20	-	-	-	-	50.02	-	-	5
Mar-26 5.00	0.01	-	-	-	46.57	-0.01	-	15,012
Mar-26 5.25	0.01	-	-	-	45.50	-0.01	-	110
Mar-26 5.50	0.01	-	-	-	44.42	-0.01	-	22,616
Mar-26 5.75	0.02	-	-	-	43.34	-0.02	-	868
Mar-26 6.00	0.03	-	-	-	42.27	-0.03	-	10,631
Mar-26 6.25	0.04	-	-	-	41.19	-0.04	-	4
Mar-26 6.50	0.05	-	-	-	40.12	-0.05	-	9
Mar-26 6.75	0.06	-	-	-	39.04	-0.06	-	290
Mar-26 7.00	0.08	-	-	-	37.96	-0.08	-	37
Mar-26 7.25	0.10	-	-	-	36.89	-0.10	-	212
Mar-26 7.50	0.14	0.16	0.16	0.16	35.81	-0.13	100	10,523
Mar-26 7.75	0.17	-	-	-	34.73	-0.15	-	10
Mar-26 8.00	0.21	-	-	-	33.66	-0.19	-	1,112
Mar-26 8.25	0.26	-	-	-	32.58	-0.23	-	40
Mar-26 8.50	0.32	-	-	-	31.51	-0.27	-	287
Mar-26 8.75	0.39	-	-	-	30.43	-0.32	-	30
Mar-26 9.00	0.48	-	-	-	29.35	-0.38	-	31
Mar-26 9.25	0.57	-	-	-	28.28	-0.44	-	1
Mar-26 9.75	0.84	-	-	-	27.74	-0.58	-	3
Mar-26 11.00	1.78	-	-	-	26.75	-0.85	-	1
Jun-26 3.10	-	-	-	-	49.84	-	-	1
Jun-26 3.80	0.01	-	-	-	47.46	-	-	25,000
Jun-26 4.10	0.01	-	-	-	46.43	-0.01	-	3
Jun-26 4.20	0.01	-	-	-	46.09	-0.01	-	5
Jun-26 4.30	0.01	-	-	-	45.75	-0.01	-	5
Jun-26 4.40	0.01	-	-	-	45.41	-0.01	-	5
Jun-26 4.50	0.02	-	-	-	45.07	-0.01	-	3,751
Jun-26 4.70	0.02	-	-	-	44.39	-0.02	-	5
Jun-26 4.80	0.02	-	-	-	44.05	-0.02	-	6
Jun-26 4.90	0.03	-	-	-	43.71	-0.02	-	5
Jun-26 5.50	0.05	-	-	-	41.66	-0.04	-	17
Jun-26 5.75	0.06	-	-	-	40.81	-0.05	-	116
Jun-26 6.00	0.08	-	-	-	39.96	-0.06	-	2
Jun-26 6.25	0.10	-	-	-	39.10	-0.07	-	3,502
Jun-26 6.50	0.13	-	-	-	38.25	-0.09	-	776
Jun-26 6.75	0.16	-	-	-	37.40	-0.11	-	105
Jun-26 7.00	0.19	-	-	-	36.55	-0.13	-	360
Jun-26 7.25	0.23	0.25	0.25	0.25	35.70	-0.15	100	96
Jun-26 7.50	0.28	-	-	-	34.84	-0.18	-	12,091
Jun-26 7.75	0.33	0.35	0.35	0.35	33.99	-0.21	100	5,786
Jun-26 8.00	0.39	-	-	-	33.14	-0.24	-	8,512
Jun-26 8.50	0.53	-	-	-	31.44	-0.32	-	83
Jun-26 8.75	0.62	-	-	-	30.58	-0.36	-	13
Jun-26 9.50	0.95	-	-	-	28.57	-0.50	-	2
Jun-26 9.75	1.09	-	-	-	28.36	-0.55	-	10
Jun-26 10.50	1.60	-	-	-	27.74	-0.69	-	1
Sep-26 4.00	0.02	-	-	-	44.14	-0.01	-	2
Sep-26 6.00	0.13	-	-	-	38.32	-0.08	1,255	33,765
Sep-26 6.75	0.23	-	-	-	36.14	-0.13	-	100
Sep-26 7.00	0.27	-	-	-	35.42	-0.15	-	12,505
Sep-26 7.50	0.38	-	-	-	33.96	-0.20	-	10
Sep-26 7.75	0.43	-	-	-	33.24	-0.23	-	10,002
Sep-26 8.00	0.51	-	-	-	32.51	-0.26	-	10,205
Sep-26 8.50	0.66	0.68	0.68	0.68	31.06	-0.33	100	5,000
Sep-26 8.75	0.75	-	-	-	30.33	-0.36	-	8
Sep-26 9.00	0.85	-	-	-	29.61	-0.40	-	10
Sep-26 10.00	1.38	-	-	-	28.10	-0.57	-	8
Dec-26 2.50	-	-	-	-	46.37	-	-	40
Dec-26 2.80	-	-	-	-	45.60	-	-	60,000
Dec-26 3.20	0.01	-	-	-	44.56	-0.01	-	10
Dec-26 3.40	0.01	-	-	-	44.05	-0.01	-	2
Dec-26 3.50	0.02	-	-	-	43.79	-0.01	-	5
Dec-26 3.60	0.02	-	-	-	43.53	-0.01	-	50,002
Dec-26 4.00	0.03	-	-	-	42.50	-0.02	-	25,007
Dec-26 4.20	0.04	-	-	-	41.98	-0.02	-	25
Dec-26 4.30	0.04	-	-	-	41.72	-0.02	-	15,000
Dec-26 4.40	0.05	-	-	-	41.46	-0.03	-	10,000
Dec-26 4.60	0.06	-	-	-	40.95	-0.03	-	80
Dec-26 4.70	0.07	-	-	-	40.69	-0.04	-	5
Dec-26 4.80	0.07	-	-	-	40.43	-0.04	-	15,000
Dec-26 4.90	0.08	-	-	-	40.17	-0.04	-	150
Dec-26 5.00	0.08	-	-	-	39.91	-0.05	-	20,400
Dec-26 5.25	0.11	-	-	-	39.27	-0.06	-	600
Dec-26 6.50	0.27	-	-	-	36.04	-0.13	-	159
Dec-26 6.75	0.32	-	-	-	35.39	-0.15	-	155
Dec-26 7.00	0.37	-	-	-	34.75	-0.17	-	10,133
Dec-26 7.75	0.56	-	-	-	32.81	-0.25	-	50
Dec-26 8.00	0.63	-	-	-	32.16	-0.28	-	7,514
Dec-26 8.25	0.71	-	-	-	31.52	-0.31	-	10
Dec-26 8.50	0.80	-	-	-	30.87	-0.34	-	15
Dec-26 8.75	0.90	-	-	-	30.23	-0.38	-	8
Dec-26 9.00	0.99	-	-	-	29.58	-0.41	-	1
Mar-27 5.25	0.14	-	-	-	38.02	-0.07	-	470
Mar-27 6.75	0.38	-	-	-	34.47	-0.16	-	371
Mar-27 8.50	0.89	-	-	-	30.32	-0.34	-	101
Mar-27 8.75	0.98	-	-	-	29.73	-0.37	-	5
Jun-27 3.00	0.01	-	-	-	41.30	-0.01	-	15,000
Jun-27 4.00	0.06	-	-	-	39.18	-0.03	-	1
Jun-27 5.50	0.20	-	-	-	36.00	-0.09	-	42
Jun-27 6.00	0.28	-	-	-	34.95	-0.12	-	15,000
Jun-27 7.00	0.49	-	-	-	32.83	-0.20	-	5,000
Jun-27 7.50	0.64	-	-	-	31.77	-0.24	-	660
Jun-27 8.00	0.80	-	-	-	30.71	-0.30	-	6,000
Sep-27 8.00	0.85	-	-	-	30.10	-0.30	-	310
Sep-27 9.50	1.51	-	-	-	27.45	-0.47	-	263
Dec-27 3.30	0.04	-	-	-	38.24	-0.02	-	10
Dec-27 3.50	0.05	-	-	-	37.88	-0.02	-	10,040
Dec-27 3.90	0.07	-	-	-	37.14	-0.03	-	10
Dec-27 4.00	0.08	-	-	-	36.96	-0.04	-	42
Dec-27 4.20	0.10	-	-	-	36.60	-0.04	-	7,000
Dec-27 4.40	0.12	-	-	-	36.23	-0.05	-	51,025
Dec-27 4.70	0.15	-	-	-	35.68	-0.06	-	10
Dec-27 5.25	0.23	-	-	-	34.67	-0.09	-	11,500
Dec-27 5.75	0.31	-	-	-	33.76	-0.12	-	7,725
Dec-27 6.00	0.37	-	-	-	33.30	-0.14	-	150
Dec-27 6.25	0.42	-	-	-	32.84	-0.15	-	150
Dec-27 6.50	0.48	-	-	-	32.39	-0.17	-	151
Dec-27 6.75	0.54	-	-	-	31.93	-0.19	-	150
Dec-27 7.00	0.61	-	-	-	31.47	-0.21	-	2,500
Dec-27 7.25	0.69	-	-	-	31.01	-0.24	-	325
Dec-27 7.50	0.76	-	-	-	30.56	-0.26	-	300
Dec-27 8.00	0.94	-	-	-	29.64	-0.31	-	75
Dec-27 8.75	1.23	-	-	-	28.27	-0.39	-	23
Mar-28 6.00	0.40	-	-	-	32.65	-0.14	-	1
Mar-28 6.50	0.51	0.65	0.65	0.65	31.79	-0.18	1	1
Jun-28 5.00	0.25	-	-	-	34.18	-0.09	-	10,000
Dec-28 4.20	0.18	-	-	-	35.14	-0.06	-	10,000
Dec-28 8.00	1.20	-	-	-	29.28	-0.31	-	8,000
Dec-28 8.50	1.39	-	-	-	28.51	-0.36	-	3,000
Dec-28 8.75	1.51	-	-	-	28.12	-0.38	-	118
Dec-29 3.90	0.22	-	-	-	34.88	-0.06	-	3,250
Dec-29 5.50	0.55	-	-	-	32.70	-0.14	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.00	3.29	-	-	-	50.20	1.00	-	15
Nov-25 8.25	1.05	-	-	-	35.83	0.99	-	30
Nov-25 8.50	0.80	-	-	-	34.23	0.97	-	30
Nov-25 8.50	0.80	-	-	-	34.23	0.97	-	25
Nov-25 9.00	0.35	-	-	-	31.04	0.78	-	21
Dec-25 3.40	5.90	-	-	-	61.78	1.00	-	30
Dec-25 4.00	5.30	-	-	-	58.21	1.00	-	20
Dec-25 5.50	3.80	-	-	-	49.28	1.00	-	25
Dec-25 5.75	3.55	-	-	-	47.79	1.00	-	1
Dec-25 6.00	3.30	-	-	-	46.30	1.00	-	15
Dec-25 6.25	3.05	-	-	-	44.81	1.00	-	110
Dec-25 7.00	2.31	-	-	-	40.34	0.99	-	3
Dec-25 7.50	1.82	-	-	-	37.37	0.97	-	17
Dec-25 8.25	1.11	-	-	-	32.90	0.89	-	10
Dec-25 8.50	0.89	-	-	-	31.41	0.83	-	25
Dec-25 9.00	0.50	-	-	-	28.43	0.66	-	10
Dec-25 9.50	0.22	-	-	-	26.53	0.42	-	10
Mar-26 4.00	5.32	-	-	-	50.79	0.99	-	5
Mar-26 7.25	2.20	-	-	-	36.80	0.89	-	1
Mar-26 9.00	0.82	-	-	-	29.26	0.62	-	18
Mar-26 9.50	0.55	-	-	-	27.85	0.49	-	6,000
Mar-26 10.00	0.35	-	-	-	27.45	0.37	-	6,000
Jun-26 4.30	4.93	-	-	-	46.08	0.98	-	2
Jun-26 7.00	2.44	-	-	-	36.88	0.86	-	25
Dec-26 8.50	1.54	-	-	-	31.86	0.65	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 7.00	-	-	-	-	44.13	-	-	1,100
Nov-25 8.25	-	-	-	-	36.15	-0.01	-	20
Nov-25 8.50	0.01	-	-	-	34.55	-0.03	-	30
Nov-25 8.75	0.02	-	-	-	32.95	-0.09	-	20
Nov-25 8.75	0.02	-	-	-	32.95	-0.09	-	25
Nov-25 9.00	0.05	-	-	-	31.36	-0.22	-	30
Nov-25 9.50	0.28	0.21	0.21	0.21	29.34	-0.70	5	10
Nov-25 9.50	0.28	0.26	0.26	0.26	29.34	-0.70	25	25
Nov-25 10.00	0.71	-	-	-	28.97	-0.96	-	30
Dec-25 4.00	-	-	-	-	57.87	-	-	30,000
Dec-25 4.80	-	-	-	-	53.11	-	-	420
Dec-25 4.90	-	-	-	-	52.51	-	-	300
Dec-25 5.00	-	-	-	-	51.92	-	-	2
Dec-25 5.50	-	-	-	-	48.94	-	-	3
Dec-25 5.75	-	-	-	-	47.45	-	-	540
Dec-25 6.00	-	-	-	-	45.96	-	-	1
Dec-25 6.25	-	-	-	-	44.47	-	-	750
Dec-25 7.00	-	-	-	-	40.00	-0.01	-	50
Dec-25 7.75	0.02	-	-	-	35.54	-0.04	-	1
Dec-25 8.25	0.05	-	-	-	32.56	-0.11	-	10
Dec-25 9.00	0.19	-	-	-	28.09	-0.33	-	20
Dec-25 9.25	0.28	0.30	0.30	0.30	26.60	-0.45	5	5
Dec-25 9.75	0.58	-	-	-	25.98	-0.70	-	20
Dec-25 10.50	1.21	-	-	-	25.36	-0.93	-	10
Dec-25 11.50	2.19	-	-	-	24.54	-0.99	-	50
Mar-26 5.75	0.02	-	-	-	43.34	-0.02	-	500
Mar-26 8.00	0.21	-	-	-	33.66	-0.19	-	50
Mar-26 10.50	1.36	-	-	-	27.15	-0.73	-	5
Jun-26 6.00	0.08	-	-	-	39.96	-0.06	-	1,052
Jun-26 7.25	0.23	-	-	-	35.70	-0.15	-	5
Jun-26 8.00	0.38	-	-	-	33.14	-0.24	-	50
Jun-26 8.25	0.45	-	-	-	32.29	-0.27	-	4
Sep-26 6.25	0.16	-	-	-	37.60	-0.09	-	1,700
Sep-26 7.50	0.37	-	-	-	33.96	-0.20	-	900
Sep-26 8.25	0.57	-	-	-	31.79	-0.28	-	50

	Previous Close	15.20		14/11/25
	SOLARIA Close	15.52		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.00	6.52	-	-	-	92.32	1.00	-	15
Nov-25 13.00	2.58	-	-	-	86.57	0.94	-	28
Nov-25 13.50	2.13	-	-	-	85.85	0.89	-	5
Nov-25 14.00	1.71	-	-	-	85.13	0.83	-	15
Nov-25 14.50	1.33	-	-	-	84.41	0.74	-	5
Nov-25 15.00	1.00	-	-	-	83.69	0.64	-	10
Nov-25 15.50	0.73	-	-	-	82.97	0.53	-	10
Nov-25 16.00	0.51	-	-	-	82.94	0.42	-	35
Nov-25 16.50	0.35	0.25	0.25	0.25	82.94	0.32	5	30
Dec-25 6.25	9.28	-	-	-	61.64	1.00	-	1
Dec-25 7.50	8.03	-	-	-	60.54	1.00	-	10
Dec-25 7.75	7.78	-	-	-	60.32	1.00	-	2
Dec-25 8.25	7.29	-	-	-	59.88	1.00	-	1
Dec-25 9.00	6.54	-	-	-	59.22	1.00	-	40
Dec-25 9.50	6.04	-	-	-	58.78	1.00	-	27
Dec-25 11.50	4.08	-	-	-	57.02	0.96	-	50
Dec-25 13.00	2.74	-	-	-	55.70	0.87	-	29
Dec-25 14.00	1.96	-	-	-	54.82	0.76	-	21
Dec-25 15.00	1.32	-	-	-	53.94	0.62	-	5
Dec-25 15.50	1.05	-	-	-	53.50	0.54	-	10
Dec-25 16.00	0.84	-	-	-	53.46	0.46	-	5
Dec-25 16.50	0.66	-	-	-	53.44	0.39	-	15
Dec-25 17.00	0.50	-	-	-	53.42	0.32	-	35
Jan-26 16.50	0.86	-	-	-	47.80	0.42	-	10
Mar-26 8.00	7.58	-	-	-	48.53	0.99	-	10
Mar-26 12.00	3.92	-	-	-	45.44	0.87	-	75
Mar-26 12.50	3.52	-	-	-	45.06	0.84	-	50
Mar-26 13.00	3.15	-	-	-	44.67	0.80	-	75
Mar-26 13.50	2.79	-	-	-	44.28	0.76	-	75
Mar-26 14.00	2.47	-	-	-	43.90	0.71	-	50
Jun-26 8.00	7.65	-	-	-	45.08	0.98	-	6
Jun-26 12.00	4.18	-	-	-	42.59	0.84	-	46
Jun-26 12.50	3.82	-	-	-	42.28	0.80	-	46
Jun-26 13.00	3.46	-	-	-	41.97	0.77	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	-	-	-	-	84.74	-	-	10
Nov-25 12.00	0.01	-	-	-	83.31	-0.01	-	10
Nov-25 14.00	0.16	-	-	-	80.43	-0.16	-	10
Nov-25 14.50	0.27	0.60	0.60	0.60	79.71	-0.25	5	30
Nov-25 15.00	0.44	-	-	-	78.99	-0.36	-	40
Nov-25 15.50	0.66	-	-	-	78.27	-0.47	-	20
Dec-25 5.25	-	-	-	-	60.67	-	-	5
Dec-25 6.00	-	-	-	-	60.01	-	-	4
Dec-25 9.00	-	-	-	-	57.37	-	-	60
Dec-25 11.00	0.02	-	-	-	55.61	-0.02	-	11
Dec-25 12.00	0.07	-	-	-	54.73	-0.05	-	20
Dec-25 13.50	0.26	-	-	-	53.41	-0.17	-	4
Dec-25 14.00	0.39	0.55	0.55	0.55	52.97	-0.24	25	50
Dec-25 15.00	0.74	-	-	-	52.09	-0.38	-	10
Dec-25 15.50	0.97	-	-	-	51.65	-0.46	-	5
Dec-25 16.00	1.26	-	-	-	51.61	-0.54	-	5
Jan-26 16.00	1.47	-	-	-	47.26	-0.52	-	10
Mar-26 6.50	-	-	-	-	49.19	-	-	100
Mar-26 12.50	0.40	-	-	-	44.56	-0.16	-	1

	Previous Close	30.34		14/11/25
	TECNICAS REUNIDAS Close	30.58		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.32	1.35	-	-	-	27.47	0.87	-	6
Jan-26 31.15	1.12	-	-	-	26.02	0.47	-	1
Mar-26 25.66	5.57	-	-	-	31.98	0.86	-	6
Jun-26 11.91	18.81	-	-	-	37.93	1.00	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 20.16	-	-	-	-	33.38	-	-	3
Nov-25 21.07	-	-	-	-	32.83	-	-	5
Nov-25 21.99	-	-	-	-	32.26	-	-	5
Nov-25 25.66	-	-	-	-	30.02	-	-	7
Nov-25 27.49	-	-	-	-	28.91	-	-	2
Nov-25 28.41	0.01	-	-	-	28.34	-0.03	-	2
Dec-25 8.70	-	-	-	-	38.07	-	-	25
Dec-25 12.37	-	-	-	-	36.03	-	-	5
Dec-25 16.04	-	-	-	-	33.99	-	-	5
Dec-25 20.16	-	-	-	-	31.70	-	-	1
Dec-25 22.91	-	-	-	-	30.17	-	-	5
Dec-25 24.74	0.01	-	-	-	29.16	-0.01	-	1
Dec-25 25.66	0.02	-	-	-	28.65	-0.02	-	12
Dec-25 28.41	0.25	-	-	-	27.12	-0.17	-	5
Dec-25 29.32	0.47	-	-	-	26.61	-0.28	-	1
Mar-26 23.82	0.20	-	-	-	31.82	-0.07	-	1
Mar-26 26.57	0.60	-	-	-	30.41	-0.18	-	1
Jun-26 15.12	0.01	-	-	-	35.61	-	-	4

	Previous Close	3.72		14/11/25
	TELEFONICA Close	3.73		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.30	0.43	-	-	-	38.64	0.99	-	6
Nov-25 3.60	0.15	0.15	0.15	0.15	33.28	0.79	3	4
Nov-25 3.70	0.08	-	-	-	31.49	0.59	-	10
Nov-25 3.80	0.04	-	-	-	30.55	0.35	-	85
Nov-25 3.90	0.01	-	-	-	30.00	0.15	-	52
Nov-25 4.30	-	-	-	-	27.83	-	-	1
Nov-25 4.40	-	-	-	-	27.28	-	-	10
Nov-25 4.50	-	-	-	-	26.74	-	-	117
Nov-25 4.60	-	-	-	-	26.19	-	-	3
Nov-25 4.70	-	-	-	-	25.65	-	-	10
Nov-25 4.80	-	-	-	-	25.10	-	-	80
Nov-25 4.90	-	-	-	-	24.56	-	-	105
Dec-25 2.20	1.54	-	-	-	49.05	1.00	-	31
Dec-25 3.00	0.74	-	-	-	38.19	0.98	-	20
Dec-25 3.10	0.64	-	-	-	36.83	0.97	-	3
Dec-25 3.40	0.36	-	-	-	32.76	0.86	-	21
Dec-25 3.50	0.28	-	-	-	31.40	0.79	-	12
Dec-25 3.60	0.21	-	-	-	30.04	0.69	-	65
Dec-25 3.70	0.14	-	-	-	28.68	0.57	-	22
Dec-25 3.80	0.09	-	-	-	27.93	0.43	-	3
Dec-25 3.90	0.06	-	-	-	27.45	0.31	-	141
Dec-25 4.00	0.03	-	-	-	26.98	0.20	-	2
Dec-25 4.10	0.02	0.02	0.02	0.02	26.51	0.12	60	258
Dec-25 4.20	0.01	-	-	-	26.03	0.06	-	337
Dec-25 4.30	-	-	-	-	25.56	0.03	-	13,691
Dec-25 4.40	-	-	-	-	25.09	0.01	-	2,199
Dec-25 4.50	-	-	-	-	24.61	-	-	43,148
Dec-25 4.60	-	-	-	-	24.14	-	-	256
Dec-25 4.70	-	-	-	-	23.67	-	-	44,147
Dec-25 4.80	-	-	-	-	23.19	-	-	2,085
Dec-25 4.90	-	-	-	-	22.72	-	-	160
Dec-25 5.00	-	-	-	-	22.25	-	-	1,268
Dec-25 5.25	-	-	-	-	21.06	-	-	150
Dec-25 6.50	-	-	-	-	15.15	-	-	26
Jan-26 3.80	0.10	-	-	-	26.61	0.43	-	400
Jan-26 3.90	0.06	-	-	-	26.19	0.31	-	600
Jan-26 4.70	-	-	-	-	22.84	-	-	13
Mar-26 2.20	1.54	1.57	1.57	1.57	41.73	1.00	2	7
Mar-26 3.30	0.47	0.50	0.50	0.50	30.72	0.84	5	5
Mar-26 3.40	0.39	-	-	-	29.72	0.77	-	10
Mar-26 3.50	0.32	-	-	-	28.72	0.69	-	20
Mar-26 3.70	0.19	-	-	-	26.72	0.51	-	6
Mar-26 3.80	0.15	-	-	-	26.19	0.42	-	5,002
Mar-26 4.00	0.08	-	-	-	25.56	0.28	-	170
Mar-26 4.20	0.04	-	-	-	24.94	0.17	-	50
Mar-26 4.30	0.03	-	-	-	24.62	0.13	-	150
Mar-26 4.40	0.02	-	-	-	24.31	0.09	-	10,000
Mar-26 4.50	0.01	-	-	-	24.00	0.07	-	884
Mar-26 4.60	0.01	-	-	-	23.69	0.05	-	10,107
Mar-26 4.70	0.01	-	-	-	23.37	0.03	-	35,500
Mar-26 4.80	-	-	-	-	23.06	0.02	-	40
Mar-26 4.90	-	-	-	-	22.75	0.01	-	18
Mar-26 5.00	-	-	-	-	22.44	0.01	-	10
Mar-26 5.75	-	-	-	-	20.09	-	-	400
Jun-26 2.90	0.84	-	-	-	32.52	0.96	-	2
Jun-26 3.50	0.36	-	-	-	27.80	0.64	-	5
Jun-26 3.60	0.30	-	-	-	27.02	0.57	-	5
Jun-26 3.70	0.24	-	-	-	26.23	0.50	-	23
Jun-26 3.90	0.16	-	-	-	25.48	0.38	-	30
Jun-26 4.00	0.13	-	-	-	25.19	0.33	-	10,000
Jun-26 4.20	0.08	-	-	-	24.60	0.24	-	30,030
Jun-26 4.30	0.06	-	-	-	24.31	0.19	-	150
Jun-26 4.40	0.05	-	-	-	24.01	0.16	-	25,011
Jun-26 4.50	0.04	-	-	-	23.72	0.12	-	105
Jun-26 4.60	0.03	-	-	-	23.42	0.10	-	38
Jun-26 4.70	0.02	-	-	-	23.13	0.07	-	150
Jun-26 4.80	0.01	-	-	-	22.83	0.06	-	151
Jun-26 4.90	0.01	-	-	-	22.54	0.04	-	2,504
Jun-26 5.00	0.01	-	-	-	22.24	0.03	-	10
Jun-26 5.25	-	-	-	-	21.51	0.01	-	10
Sep-26 3.40	0.44	-	-	-	28.11	0.68	-	12
Sep-26 3.60	0.32	-	-	-	26.82	0.56	-	15
Sep-26 3.80	0.23	-	-	-	25.80	0.45	-	20
Sep-26 4.00	0.16	-	-	-	25.30	0.35	-	100
Sep-26 4.20	0.11	-	-	-	24.80	0.26	-	1
Sep-26 4.30	0.09	-	-	-	24.55	0.23	-	197
Sep-26 4.60	0.05	-	-	-	23.80	0.13	-	6
Dec-26 2.30	1.44	-	-	-	33.61	1.00	-	1
Dec-26 2.90	0.85	-	-	-	30.40	0.94	-	1
Dec-26 3.10	0.68	-	-	-	29.33	0.84	-	10
Dec-26 3.50	0.41	-	-	-	27.18	0.60	-	35
Dec-26 3.60	0.35	-	-	-	26.65	0.55	-	85,374
Dec-26 3.70	0.30	-	-	-	26.11	0.50	-	229
Dec-26 3.80	0.26	-	-	-	25.75	0.45	-	12
Dec-26 3.90	0.23	-	-	-	25.47	0.41	-	1,000
Dec-26 4.00	0.19	-	-	-	25.20	0.37	-	100,154
Dec-26 4.20	0.14	-	-	-	24.64	0.29	-	199
Dec-26 4.30	0.12	-	-	-	24.37	0.25	-	10
Dec-26 4.40	0.10	-	-	-	24.09	0.22	-	2
Dec-26 4.50	0.08	-	-	-	23.81	0.19	-	20,020
Dec-26 4.60	0.07	-	-	-	23.54	0.16	-	35,000
Dec-26 4.70	0.05	-	-	-	23.26	0.14	-	20,010
Dec-26 4.90	0.03	-	-	-	22.71	0.10	-	4
Dec-26 5.00	0.03	-	-	-	22.43	0.08	-	771
Dec-26 5.25	0.01	-	-	-	21.74	0.05	-	8
Dec-26 5.50	0.01	-	-	-	21.04	0.03	-	2
Mar-27 2.20	1.54	-	-	-	33.13	1.00	-	1
Mar-27 3.50	0.45	-	-	-	27.21	0.59	-	2
Mar-27 3.60	0.40	-	-	-	26.75	0.55	-	2
Mar-27 4.20	0.18	-	-	-	24.85	0.32	-	12
Mar-27 4.30	0.15	-	-	-	24.58	0.29	-	2
Mar-27 4.40	0.13	-	-	-	24.30	0.26	-	5,000
Mar-27 4.60	0.09	-	-	-	23.75	0.20	-	20,000
Mar-27 4.80	0.07	-	-	-	23.19	0.15	-	25
Jun-27 3.60	0.41	-	-	-	26.81	0.55	-	100
Jun-27 3.80	0.33	-	-	-	26.12	0.48	-	25
Jun-27 3.90	0.29	-	-	-	25.84	0.44	-	10
Jun-27 4.00	0.26	-	-	-	25.57	0.41	-	58
Jun-27 4.20	0.20	-	-	-	25.01	0.34	-	120
Jun-27 4.30	0.17	-	-	-	24.74	0.31	-	100
Jun-27 4.40	0.15	-	-	-	24.46	0.28	-	100
Jun-27 4.70	0.09	-	-	-	23.63	0.20	-	10
Jun-27 4.80	0.08	-	-	-	23.35	0.17	-	150
Jun-27 4.90	0.07	-	-	-	23.08	0.15	-	150
Jun-27 5.00	0.05	-	-	-	22.80	0.13	-	150
Jun-27 5.50	0.02	-	-	-	21.41	0.06	-	5
Jun-27 5.75	0.01	-	-	-	20.72	0.03	-	20
Sep-27 3.70	0.39	-	-	-	26.38	0.52	-	30
Sep-27 5.50	0.03	-	-	-	21.54	0.07	-	22
Dec-27 3.70	0.42	-	-	-	26.61	0.52	-	5
Dec-27 3.80	0.38	-	-	-	26.36	0.49	-	10
Dec-27 3.90	0.34	-	-	-	26.11	0.46	-	10
Dec-27 4.00	0.31	-	-	-	25.87	0.43	-	112
Dec-27 4.20	0.25	-	-	-	25.39	0.37	-	1
Dec-27 4.40	0.20	-	-	-	24.91	0.31	-	10
Dec-27 4.50	0.17	0.15	0.15	0.15	24.67	0.28	5	46
Dec-27 4.60	0.15	-	-	-	24.43	0.26	-	1
Dec-27 4.70	0.14	-	-	-	24.19	0.24	-	30,150
Dec-27 5.00	0.09	-	-	-	23.46	0.17	-	516
Dec-27 5.25	0.06	-	-	-	22.86	0.13	-	167
Dec-27 5.50	0.04	-	-	-	22.26	0.09	-	25
Dec-27 6.00	0.02	-	-	-	21.05	0.04	-	21,000
Mar-28 2.70	1.04	-	-	-	29.24	0.99	-	25
Mar-28 3.20	0.68	-	-	-	27.99	0.68	-	2
Mar-28 4.50	0.20	-	-	-	24.95	0.31	-	10
Mar-28 4.60	0.18	-	-	-	24.72	0.28	-	1
Jun-28 4.00	0.34	-	-	-	26.15	0.44	-	100
Jun-28 5.00	0.12	-	-	-	24.10	0.21	-	4
Dec-28 3.80	0.46	0.51	0.51	0.51	26.97	0.51	3	3
Dec-28 4.00	0.39	-	-	-	26.61	0.46	-	18
Dec-28 4.40	0.28	-	-	-	25.90	0.37	-	1
Dec-28 4.80	0.20	-	-	-	25.18	0.28	-	10
Dec-28 5.25	0.13	-	-	-	24.38	0.20	-	50
Dec-29 3.40	0.67	-	-	-	28.14	0.62	-	10
Dec-29 4.30	0.38	-	-	-	26.86	0.42	-	1
Dec-29 4.50	0.33	-	-	-	26.57	0.38	-	7
Dec-29 5.00	0.23	-	-	-	25.86	0.30	-	543
Jun-30 5.75	0.15	-	-	-	25.15	0.21	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 4.20	0.47	-	-	-	27.65	-1.00	59	-
Nov-25 3.40	-	-	-	-	37.33	-0.03	-	6
Nov-25 3.50	0.01	-	-	-	35.54	-0.09	-	263
Nov-25 3.60	0.02	-	-	-	33.76	-0.21	-	53
Nov-25 3.70	0.05	-	-	-	31.97	-0.41	-	10
Nov-25 3.80	0.10	-	-	-	31.03	-0.65	-	13
Nov-25 3.90	0.18	-	-	-	30.48	-0.85	-	40
Nov-25 4.10	0.37	-	-	-	29.39	-0.99	-	11
Nov-25 4.20	0.47	-	-	-	28.85	-1.00	-	31
Nov-25 4.30	0.57	-	-	-	28.31	-1.00	-	60
Nov-25 4.40	0.67	-	-	-	27.76	-1.00	-	3
Nov-25 4.50	0.77	-	-	-	27.22	-1.00	-	31
Nov-25 4.60	0.87	-	-	-	26.67	-1.00	-	5
Nov-25 w4 3.40	0.01	-	-	-	36.10	-0.09	-	10
Nov-25 w4 3.60	0.04	-	-	-	32.55	-0.27	-	10
Dec-25 2.70	-	-	-	-	40.90	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	36.83	-0.05	-	10
Dec-25 3.10	0.02	-	-	-	35.47	-0.08	-	85
Dec-25 3.20	0.03	-	-	-	34.11	-0.13	-	66
Dec-25 3.30	0.04	-	-	-	32.75	-0.19	-	180
Dec-25 3.40	0.06	-	-	-	31.40	-0.27	-	39
Dec-25 3.50	0.09	-	-	-	30.04	-0.38	-	30,316
Dec-25 3.60	0.13	-	-	-	28.68	-0.50	-	2,228
Dec-25 3.70	0.19	-	-	-	27.32	-0.62	-	100,026
Dec-25 3.80	0.26	-	-	-	26.57	-0.74	-	756
Dec-25 3.90	0.34	0.31	0.31	0.31	26.09	-0.84	5	275
Dec-25 4.00	0.42	-	-	-	25.62	-0.91	-	90,011
Dec-25 4.10	0.52	-	-	-	25.15	-0.95	-	51,250
Dec-25 4.20	0.61	-	-	-	24.67	-0.98	-	209
Dec-25 4.30	0.71	-	-	-	24.20	-0.99	-	5,023
Dec-25 4.40	0.81	-	-	-	23.73	-1.00	-	484
Dec-25 4.50	0.91	-	-	-	23.25	-1.00	-	51,862
Dec-25 4.60	1.01	-	-	-	22.78	-1.00	-	95,208
Dec-25 4.70	1.11	-	-	-	22.31	-1.00	-	42,187
Dec-25 4.80	1.21	-	-	-	21.83	-1.00	-	50
Dec-25 4.90	1.31	-	-	-	21.36	-1.00	-	20
Dec-25 5.00	1.41	-	-	-	20.89	-1.00	-	23
Dec-25 5.25	1.66	-	-	-	19.70	-1.00	-	100
Dec-25 5.50	1.91	-	-	-	18.52	-1.00	-	100
Dec-25 5.75	2.16	-	-	-	17.34	-1.00	-	425
Dec-25 6.00	2.41	-	-	-	16.15	-1.00	-	79
Dec-25 6.25	2.66	-	-	-	14.97	-1.00	-	282
Dec-25 6.50	2.91	-	-	-	13.79	-1.00	-	2
Jan-26 3.30	0.06	-	-	-	29.20	-0.22	-	2
Jan-26 3.40	0.09	-	-	-	28.12	-0.30	-	11
Jan-26 3.50	0.12	-	-	-	27.04	-0.39	-	12
Jan-26 3.60	0.16	0.12	0.12	0.12	25.96	-0.49	4	5
Jan-26 3.70	0.21	0.20	0.20	0.20	24.88	-0.59	1	23
Jan-26 3.80	0.27	-	-	-	24.24	-0.70	-	4
Jan-26 3.90	0.35	-	-	-	23.82	-0.79	-	10
Jan-26 4.00	0.43	-	-	-	23.40	-0.86	-	33
Jan-26 4.10	0.52	-	-	-	22.99	-0.92	-	2
Jan-26 4.30	0.71	-	-	-	22.15	-0.98	-	3
Jan-26 4.40	0.81	-	-	-	21.73	-0.99	-	8
Jan-26 4.50	0.91	-	-	-	21.31	-1.00	-	1
Mar-26 2.20	-	-	-	-	39.04	-0.01	-	3
Mar-26 3.00	0.05	-	-	-	31.03	-0.14	-	4
Mar-26 3.20	0.08	-	-	-	29.03	-0.22	-	4
Mar-26 3.30	0.11	-	-	-	28.03	-0.27	-	100
Mar-26 3.50	0.17	-	-	-	26.03	-0.40	-	3
Mar-26 3.60	0.21	-	-	-	25.03	-0.47	-	134
Mar-26 3.70	0.26	0.25	0.25	0.25	24.03	-0.55	20	60,085
Mar-26 3.80	0.32	-	-	-	23.50	-0.63	-	35,000
Mar-26 3.90	0.39	-	-	-	23.18	-0.71	-	123
Mar-26 4.00	0.46	-	-	-	22.87	-0.78	-	213
Mar-26 4.10	0.54	-	-	-	22.56	-0.83	-	560
Mar-26 4.20	0.63	-	-	-	22.25	-0.88	-	1,679
Mar-26 4.30	0.72	-	-	-	21.93	-0.93	-	53
Mar-26 4.40	0.82	-	-	-	21.62	-0.96	-	31,003
Mar-26 4.50	0.91	-	-	-	21.31	-0.98	-	35
Mar-26 4.60	1.01	-	-	-	21.00	-0.99	-	15,018
Mar-26 4.70	1.11	-	-	-	20.68	-1.00	-	35,050
Mar-26 4.80	1.21	-	-	-	20.37	-1.00	-	7
Mar-26 5.00	1.41	-	-	-	19.75	-1.00	-	3
Mar-26 5.50	1.91	-	-	-	18.18	-1.00	-	3
Mar-26 6.00	2.41	-	-	-	16.62	-1.00	-	10
Jun-26 3.00	0.11	-	-	-	29.00	-0.22	-	17,010
Jun-26 3.20	0.16	-	-	-	27.43	-0.31	-	92
Jun-26 3.40	0.24	-	-	-	25.86	-0.42	-	1,316
Jun-26 3.50	0.28	-	-	-	25.07	-0.48	-	166
Jun-26 3.60	0.33	-	-	-	24.29	-0.54	-	3,000
Jun-26 3.70	0.39	0.37	0.37	0.37	23.50	-0.60	10	330
Jun-26 3.80	0.45	-	-	-	23.05	-0.66	-	230
Jun-26 3.90	0.52	-	-	-	22.75	-0.71	-	279
Jun-26 4.00	0.60	-	-	-	22.46	-0.77	-	55
Jun-26 4.10	0.68	-	-	-	22.17	-0.81	-	10
Jun-26 4.20	0.76	-	-	-	21.87	-0.85	-	30,526
Jun-26 4.30	0.85	-	-	-	21.58	-0.88	-	32
Jun-26 4.40	0.94	-	-	-	21.28	-0.91	-	25,014
Jun-26 4.50	1.03	-	-	-	20.99	-0.94	-	151
Jun-26 4.60	1.12	-	-	-	20.69	-0.95	-	20
Jun-26 4.70	1.22	-	-	-	20.40	-0.97	-	60
Jun-26 4.80	1.31	-	-	-	20.10	-0.98	-	152
Jun-26 5.00	1.51	-	-	-	19.51	-0.99	-	83
Jun-26 5.50	2.00	-	-	-	18.04	-1.00	-	300
Sep-26 2.60	0.06	-	-	-	30.10	-0.12	-	4
Sep-26 3.10	0.17	-	-	-	26.88	-0.28	-	19
Sep-26 3.20	0.20	0.16	0.16	0.16	26.24	-0.32	100	103
Sep-26 3.30	0.23	-	-	-	25.60	-0.37	-	1
Sep-26 3.40	0.27	-	-	-	24.96	-0.42	-	40
Sep-26 3.50	0.32	-	-	-	24.31	-0.47	-	150
Sep-26 3.60	0.37	-	-	-	23.67	-0.52	-	190
Sep-26 3.70	0.42	-	-	-	23.03	-0.58	-	53
Sep-26 3.80	0.48	0.47	0.47	0.47	22.65	-0.63	20	24
Sep-26 3.90	0.55	-	-	-	22.40	-0.68	-	300
Sep-26 4.00	0.63	0.60	0.60	0.58	22.15	-0.73	60	10,105
Sep-26 4.10	0.70	-	-	-	21.90	-0.77	-	767
Sep-26 4.30	0.87	-	-	-	21.40	-0.84	-	5
Sep-26 4.40	0.95	-	-	-	21.15	-0.87	-	60
Sep-26 4.50	1.04	-	-	-	20.90	-0.90	-	39
Sep-26 4.60	1.13	-	-	-	20.65	-0.92	-	175
Sep-26 4.70	1.23	-	-	-	20.40	-0.94	-	150
Sep-26 5.00	1.51	-	-	-	19.65	-0.98	-	18
Sep-26 6.00	2.50	-	-	-	17.15	-1.00	-	5
Dec-26 2.80	0.11	-	-	-	26.92	-0.18	-	5
Dec-26 3.00	0.15	-	-	-	25.85	-0.24	-	1,502
Dec-26 3.20	0.21	-	-	-	24.78	-0.32	-	110
Dec-26 3.30	0.25	-	-	-	24.25	-0.37	-	4
Dec-26 3.40	0.29	-	-	-	23.71	-0.41	-	35,000
Dec-26 3.50	0.34	-	-	-	23.17	-0.46	-	31
Dec-26 3.60	0.38	-	-	-	22.64	-0.51	-	65,143
Dec-26 3.70	0.44	-	-	-	22.10	-0.56	-	50
Dec-26 3.80	0.50	-	-	-	21.74	-0.61	-	8
Dec-26 3.90	0.57	-	-	-	21.46	-0.66	-	1,280
Dec-26 4.00	0.64	-	-	-	21.19	-0.71	-	107,505
Dec-26 4.10	0.71	-	-	-	20.91	-0.75	-	1
Dec-26 4.30	0.87	-	-	-	20.36	-0.83	-	25
Dec-26 4.40	0.96	-	-	-	20.08	-0.86	-	37
Dec-26 4.50	1.05	-	-	-	19.80	-0.89	-	62,532
Dec-26 4.60	1.14	-	-	-	19.53	-0.92	-	35,010
Dec-26 4.70	1.23	-	-	-	19.25	-0.93	-	20,020
Dec-26 4.80	1.32	-	-	-	18.97	-0.95	-	50
Dec-26 5.00	1.51	-	-	-	18.42	-0.98	-	26
Dec-26 5.50	2.00	-	-	-	17.03	-1.00	-	100
Dec-26 6.00	2.50	-	-	-	15.65	-1.00	-	78
Dec-26 6.25	2.75	-	-	-	14.96	-1.00	-	17
Mar-27 3.70	0.46	-	-	-	22.06	-0.55	-	2
Mar-27 3.90	0.59	-	-	-	21.44	-0.64	-	2
Mar-27 4.00	0.66	-	-	-	21.17	-0.68	-	50
Mar-27 4.10	0.73	-	-	-	20.89	-0.72	-	25
Mar-27 4.20	0.81	-	-	-	20.61	-0.77	-	600
Mar-27 4.40	0.97	-	-	-	20.06	-0.84	-	5,000
Mar-27 4.50	1.06	-	-	-	19.78	-0.87	-	5
Mar-27 4.60	1.15	-	-	-	19.51	-0.89	-	20,000
Mar-27 4.70	1.24	-	-	-	19.23	-0.92	-	1
Mar-27 6.50	2.99	2.97	2.97	2.96	14.25	-1.00	14	21
Jun-27 3.60	0.47	-	-	-	21.39	-0.54	-	25,000
Jun-27 3.80	0.59	-	-	-	20.70	-0.62	-	10
Jun-27 3.90	0.66	-	-	-	20.42	-0.66	-	19
Jun-27 4.00	0.73	-	-	-	20.15	-0.70	-	10
Jun-27 4.30	0.96	-	-	-	19.32	-0.81	-	12
Jun-27 4.40	1.04	-	-	-	19.04	-0.83	-	5
Jun-27 4.50	1.13	-	-	-	18.76	-0.86	-	1
Jun-27 5.00	1.57	1.52	1.52	1.52	17.38	-0.95	10	20
Jun-27 6.50	3.02	-	-	-	13.23	-1.00	-	25
Sep-27 4.40	1.04	-	-	-	18.23	-0.83	-	1
Dec-27 2.20	0.05	-	-	-	24.97	-0.08	-	6,000
Dec-27 3.00	0.23	-	-	-	22.68	-0.29	-	7,502
Dec-27 3.50	0.46	-	-	-	21.25	-0.48	-	3
Dec-27 3.60	0.51	-	-	-	20.97	-0.52	-	30,000
Dec-27 4.00	0.76	-	-	-	19.94	-0.67	-	3
Dec-27 4.10	0.83	-	-	-	19.70	-0.71	-	3
Dec-27 4.20	0.91	-	-	-	19.46	-0.74	-	1
Dec-27 4.30	0.99	-	-	-	19.22	-0.77	-	4
Dec-27 4.40	1.06	-	-	-	18.98	-0.80	-	3
Dec-27 4.50	1.15	-	-	-	18.74	-0.83	-	4
Dec-27 4.60	1.23	-	-	-	18.50	-0.85	-	250
Dec-27 4.70	1.32	-	-	-	18.26	-0.87	-	30,000
Dec-27 5.00	1.58	-	-	-	17.53	-0.93	-	2
Dec-27 5.50	2.05	-	-	-	16.33	-0.98	-	5
Mar-28 5.25	1.82	1.70	1.70	1.70	17.51	-0.95	2	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.60	-	-	-	38.19	0.94	-	5
Dec-25 4.50	-	-	-	-	24.61	-	-	25
Dec-25 4.50	-	-	-	-	24.61	-	-	45
Jun-26 3.60	0.23	-	-	-	27.02	0.47	-	2
Jun-26 4.70	0.01	-	-	-	23.13	0.05	-	1
Sep-26 3.60	0.29	-	-	-	26.82	0.49	-	2
Sep-26 3.90	0.18	-	-	-	25.55	0.36	-	100
Dec-26 5.25	0.01	-	-	-	21.74	0.05	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	1.07	-	-	-	25.58	-1.00	-	10
Nov-25 w4 3.60	0.04	-	-	-	32.55	-0.27	-	3,125
Dec-25 3.50	0.09	-	-	-	30.04	-0.38	-	2
Dec-25 4.00	0.42	-	-	-	25.62	-0.90	-	205
Dec-25 4.10	0.52	-	-	-	25.15	-0.95	-	150
Dec-25 4.50	0.91	-	-	-	23.25	-1.00	-	40
Dec-25 5.00	1.41	-	-	-	20.89	-1.00	-	10
Dec-25 7.50	3.90	-	-	-	9.40	-1.00	-	5
Dec-25 8.50	4.90	-	-	-	9.40	-1.00	-	48
Dec-25 9.50	5.90	-	-	-	9.40	-1.00	-	50
Dec-25 10.00	6.40	-	-	-	9.40	-1.00	-	53
Dec-25 11.00	7.40	-	-	-	9.40	-1.00	-	52
Dec-25 12.00	8.39	-	-	-	9.40	-1.00	-	361
Dec-25 16.50	12.89	-	-	-	9.40	-1.00	-	38
Jan-26 4.00	0.43	-	-	-	23.40	-0.85	-	5
Mar-26 3.40	0.13	-	-	-	27.03	-0.32	-	4
Mar-26 3.50	0.17	-	-	-	26.03	-0.39	-	1
Mar-26 3.80	0.31	-	-	-	23.50	-0.62	-	100
Mar-26 3.90	0.38	-	-	-	23.18	-0.69	-	250
Mar-26 4.00	0.46	-	-	-	22.87	-0.75	-	1,050
Mar-26 4.10	0.54	-	-	-	22.56	-0.81	-	400
Mar-26 4.50	0.90	-	-	-	21.31	-0.95	-	50
Mar-26 5.00	1.38	-	-	-	19.75	-0.99	-	5
Mar-26 7.75	4.12	-	-	-	12.16	-0.99	-	750
Jun-26 3.50	0.28	-	-	-	25.07	-0.47	-	603
Jun-26 3.60	0.33	-	-	-	24.29	-0.53	-	25
Jun-26 4.10	0.68	-	-	-	22.17	-0.80	-	1,900
Jun-26 4.20	0.76	-	-	-	21.87	-0.84	-	550
Jun-26 4.40	0.94	-	-	-	21.28	-0.90	-	100
Jun-26 5.50	2.00	-	-	-	18.04	-0.99	-	10
Sep-26 4.00	0.61	-	-	-	22.15	-0.70	-	700
Sep-26 4.30	0.85	-	-	-	21.40	-0.82	-	100
Sep-26 5.25	1.73	-	-	-	19.02	-0.97	-	15

	Previous Close	2.52		14/11/25
	UNICAJA Close	2.45		14/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	28.15	-	-	8
Dec-25 2.50	0.11	-	-	-	27.04	-0.58	-	10

	Previous Close	83.10		14/11/25
	VIDRALA Close	81.60		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 85.71	0.02	-	-	-	17.96	0.03	-	3
Nov-25 87.62	-	-	-	-	17.75	-	-	14
Nov-25 89.52	-	-	-	-	17.54	-	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 80.00	1.30	1.20	1.20	1.20	20.44	-0.36	1	2
Dec-25 85.71	4.58	-	-	-	19.03	-0.79	-	5
Dec-25 87.62	6.20	-	-	-	18.84	-0.89	-	5
Mar-26 83.81	4.92	-	-	-	16.97	-0.62	-	5
Mar-26 85.71	6.20	-	-	-	16.81	-0.71	-	5
Mar-26 87.62	7.64	-	-	-	16.64	-0.78	-	5
Mar-26 100.00	19.06	-	-	-	15.58	-0.99	-	4
Jun-26 80.00	3.82	-	-	-	17.87	-0.43	-	4
Sep-26 66.67	1.21	-	-	-	21.51	-0.14	-	2
Sep-26 81.90	5.68	-	-	-	17.89	-0.49	-	1

	Previous Close	53.80		14/11/25
	VISCOFAN Close	52.90		14/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 57.08	-	-	-	-	15.44	-	-	1
Nov-25 61.01	-	-	-	-	12.69	-	-	2
Nov-25 62.98	-	-	-	-	11.31	-	-	1
Dec-25 43.30	9.61	-	-	-	31.12	1.00	-	1
Dec-25 51.17	2.07	-	-	-	25.22	0.73	-	1
Dec-25 55.11	0.36	-	-	-	22.56	0.19	-	1
Dec-25 57.08	0.10	-	-	-	21.34	0.07	-	2
Dec-25 59.04	0.02	-	-	-	20.13	0.02	-	1
Dec-25 61.01	-	-	-	-	18.91	-	-	1
Dec-25 62.98	-	-	-	-	17.70	-	-	3
Jan-26 59.04	0.06	-	-	-	17.81	0.04	-	1
Mar-26 44.28	8.63	-	-	-	27.41	1.00	-	1
Mar-26 49.20	4.37	-	-	-	24.25	0.67	-	1
Mar-26 61.01	0.19	-	-	-	18.65	0.08	-	3
Jun-26 54.00	2.41	-	-	-	21.01	0.44	-	2
Sep-26 46.00	7.73	-	-	-	24.08	0.75	-	2
Sep-26 47.00	7.00	-	-	-	23.68	0.72	-	1
Sep-26 50.00	5.07	-	-	-	22.51	0.61	-	2
Sep-26 54.00	3.02	-	-	-	21.19	0.45	-	1
Sep-26 56.00	2.29	-	-	-	20.85	0.38	-	5
Sep-26 58.00	1.70	-	-	-	20.51	0.30	-	5
Sep-26 66.00	0.38	-	-	-	19.15	0.10	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 40.35	-	-	-	-	32.53	-	-	5
Nov-25 42.31	-	-	-	-	30.82	-	-	1
Nov-25 44.28	-	-	-	-	29.09	-	-	1
Nov-25 45.27	-	-	-	-	28.22	-	-	5
Nov-25 47.23	0.01	-	-	-	26.51	-0.01	-	13
Nov-25 48.22	0.02	-	-	-	25.64	-0.03	-	6
Nov-25 49.20	0.07	-	-	-	24.78	-0.09	-	26
Nov-25 51.17	0.50	-	-	-	23.06	-0.41	-	27
Nov-25 53.14	1.74	-	-	-	21.37	-0.85	-	12
Nov-25 55.11	3.60	-	-	-	19.99	-0.99	-	25
Nov-25 57.08	5.56	-	-	-	18.62	-1.00	-	6
Nov-25 59.04	7.52	7.00	7.00	7.00	17.25	-1.00	2	1
Dec-25 39.36	-	-	-	-	31.88	-	-	1
Dec-25 44.28	0.07	-	-	-	28.19	-0.04	-	1
Dec-25 46.25	0.18	-	-	-	26.72	-0.09	-	1
Dec-25 47.23	0.28	-	-	-	25.98	-0.13	-	1
Dec-25 48.22	0.42	-	-	-	25.24	-0.18	-	4
Dec-25 49.20	0.62	-	-	-	24.50	-0.25	-	7
Dec-25 51.17	1.28	-	-	-	23.03	-0.44	-	16
Dec-25 53.14	2.32	-	-	-	21.58	-0.66	-	6
Dec-25 55.11	3.80	-	-	-	20.37	-0.85	-	8
Dec-25 57.08	5.59	-	-	-	19.15	-0.97	-	8
Dec-25 59.04	7.52	-	-	-	17.94	-1.00	-	5
Dec-25 61.01	9.49	-	-	-	16.72	-1.00	-	3
Dec-25 62.98	11.46	-	-	-	15.51	-1.00	-	3
Jan-26 48.22	0.64	-	-	-	22.47	-0.22	-	2
Jan-26 49.20	0.86	-	-	-	21.77	-0.28	-	2
Jan-26 51.17	1.52	-	-	-	20.37	-0.44	-	1
Jan-26 55.11	3.89	-	-	-	17.76	-0.81	-	1
Mar-26 45.27	0.75	-	-	-	25.86	-0.17	-	2
Mar-26 46.25	0.94	-	-	-	25.23	-0.20	-	2
Mar-26 47.23	1.13	-	-	-	24.60	-0.24	-	3
Mar-26 48.22	1.39	-	-	-	23.97	-0.28	-	10
Mar-26 49.20	1.66	-	-	-	23.34	-0.33	-	3
Mar-26 51.17	2.36	-	-	-	22.07	-0.44	-	59
Mar-26 53.14	3.29	-	-	-	20.86	-0.57	-	1
Mar-26 55.11	4.52	-	-	-	20.08	-0.69	-	103
Mar-26 57.08	5.99	-	-	-	19.30	-0.81	-	4
Mar-26 59.04	7.66	-	-	-	18.52	-0.91	-	1
Mar-26 61.01	9.51	-	-	-	17.74	-0.98	-	2
Mar-26 62.98	11.45	-	-	-	16.96	-1.00	-	4
Mar-26 74.79	23.26	-	-	-	12.27	-1.00	-	1
Jun-26 41.00	0.57	-	-	-	25.55	-0.11	-	1
Jun-26 43.00	0.83	-	-	-	24.52	-0.15	-	2
Jun-26 44.00	1.00	-	-	-	24.00	-0.18	-	1
Jun-26 45.00	1.19	-	-	-	23.48	-0.21	-	2
Jun-26 46.00	1.39	-	-	-	22.97	-0.24	-	1
Jun-26 47.00	1.66	-	-	-	22.45	-0.28	-	1
Jun-26 48.00	1.93	-	-	-	21.93	-0.32	-	4
Jun-26 50.00	2.63	-	-	-	20.90	-0.40	-	15
Jun-26 52.00	3.49	-	-	-	19.87	-0.50	-	1
Jun-26 54.00	4.58	-	-	-	19.06	-0.61	-	28
Jun-26 58.00	7.37	-	-	-	17.83	-0.79	-	1
Jun-26 60.00	9.01	-	-	-	17.21	-0.87	-	1
Sep-26 41.00	0.86	-	-	-	24.77	-0.13	-	1
Sep-26 43.00	1.21	-	-	-	23.99	-0.18	-	3
Sep-26 46.00	1.89	-	-	-	22.82	-0.26	-	2
Sep-26 47.00	2.17	-	-	-	22.42	-0.29	-	3
Sep-26 48.00	2.47	-	-	-	22.03	-0.33	-	5
Sep-26 49.00	2.85	-	-	-	21.64	-0.37	-	4
Sep-26 50.00	3.23	-	-	-	21.25	-0.41	-	13
Sep-26 54.00	5.20	-	-	-	19.93	-0.57	-	2
Sep-26 56.00	6.47	-	-	-	19.59	-0.66	-	14
Sep-26 58.00	7.91	-	-	-	19.25	-0.73	-	1
Sep-26 60.00	9.47	8.51	8.51	8.51	18.91	-0.80	2	4
Sep-26 64.00	12.89	-	-	-	18.23	-0.90	-	2
Dec-26 41.00	1.17	-	-	-	23.07	-0.16	-	2
Dec-26 43.00	1.58	-	-	-	22.48	-0.21	-	1
Dec-28 45.00	4.37	-	-	-	18.82	-0.36	-	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.