Boletin

DAILY BULLETIN 10/27/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,049	-	-	7,049	-
MINI IBEX-35	1,588	87	914	2,589	0.10
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	3,648	89,549	75,585	168,782	1.18
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	61,023	-	-	61,023
MINI IBEX-35	3,602	88,076	93,623	185,301
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,825	-	-	6,825
BONO 10	-	-	-	-
ACCIONES	1,661,071	1,778,025	4,668,617	8,107,713
DIVIDENDOS	36,672	-	-	36,672

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	15,861.50		27/10/25
	IBEX - 35 Close	16,000.20		27/10/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15,942.7	15,955	15,974	15,832	7,046	60,829
19-Dec-25	15,942.0	15,918	15,918	15,906	3	176
16-Jan-26	15,896.0	-	-	-	-	-
20-Mar-26	15,942.0	-	-	-	-	5
19-Jun-26	15,793.0	-	-	-	-	5
18-Sep-26	15,733.0	-	-	-	-	4
18-Dec-26	15,652.0	-	-	-	-	4
19-Mar-27	15,654.0	-	-	-	-	-
18-Jun-27	15,496.0	-	-	-	-	-
17-Sep-27	15,435.0	-	-	-	-	-
17-Dec-27	15,355.0	-	-	-	-	-
17-Mar-28	15,367.0	-	-	-	-	-
16-Jun-28	15,242.0	-	-	-	-	-
15-Dec-28	15,117.0	-	-	-	-	-
15-Jun-29	15,019.0	-	-	-	-	-
21-Dec-29	14,917.0	-	-	-	-	-
21-Jun-30	14,807.0	-	-	-	-	-

	Previous Close	-		27/10/25
	MINI IBEX-35 Close	-		27/10/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	15,980.0	-	-	-	-	-
07-Nov-25	15,932.0	-	-	-	-	-
14-Nov-25	15,937.0	-	-	-	-	-
21-Nov-25	15,942.7	15,950	15,975	15,835	1,563	3,541
19-Dec-25	15,942.0	15,930	15,950	15,850	25	60
16-Jan-26	15,896.0	-	-	-	-	1
20-Mar-26	15,942.0	-	-	-	-	-
19-Jun-26	15,793.0	-	-	-	-	-
18-Sep-26	15,733.0	-	-	-	-	-
18-Dec-26	15,652.0	-	-	-	-	-
19-Mar-27	15,654.0	-	-	-	-	-
18-Jun-27	15,496.0	-	-	-	-	-
17-Sep-27	15,435.0	-	-	-	-	-
17-Dec-27	15,355.0	-	-	-	-	-
17-Mar-28	15,367.0	-	-	-	-	-
16-Jun-28	15,242.0	-	-	-	-	-
15-Dec-28	15,117.0	-	-	-	-	-
15-Jun-29	15,019.0	-	-	-	-	-
21-Dec-29	14,917.0	-	-	-	-	-
21-Jun-30	14,807.0	-	-	-	-	-

	Previous Close	-		27/10/25
	MICRO IBEX-35 Close	-		27/10/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15,942.7	-	-	-	-	-
19-Dec-25	15,942.0	-	-	-	-	-

	Previous Close	1,482.00		27/10/25
	IBEX BANCOS Close	1,503.20		27/10/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,483.9	-	-	-	-	-
19-Dec-25	1,485.0	-	-	-	-	-
16-Jan-26	1,485.0	-	-	-	-	-
20-Mar-26	1,490.0	-	-	-	-	-
19-Jun-26	1,464.0	-	-	-	-	-
18-Sep-26	1,468.0	-	-	-	-	-
18-Dec-26	1,449.0	-	-	-	-	-
19-Mar-27	1,454.0	-	-	-	-	-
18-Jun-27	1,427.0	-	-	-	-	-
17-Sep-27	1,431.0	-	-	-	-	-
17-Dec-27	1,411.0	-	-	-	-	-
17-Mar-28	1,417.0	-	-	-	-	-
16-Jun-28	1,395.0	-	-	-	-	-
15-Dec-28	1,382.0	-	-	-	-	-
15-Jun-29	1,367.0	-	-	-	-	-
21-Dec-29	1,358.0	-	-	-	-	-
21-Jun-30	1,342.0	-	-	-	-	-

	Previous Close	1,817.70		27/10/25
	IBEX ENERGIA Close	1,825.40		27/10/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,825.9	-	-	-	-	-
19-Dec-25	1,826.0	-	-	-	-	-
16-Jan-26	1,800.0	-	-	-	-	-
20-Mar-26	1,806.0	-	-	-	-	-
19-Jun-26	1,812.0	-	-	-	-	-
18-Sep-26	1,770.0	-	-	-	-	-
18-Dec-26	1,773.0	-	-	-	-	-
19-Mar-27	1,753.0	-	-	-	-	-
18-Jun-27	1,757.0	-	-	-	-	-
17-Sep-27	1,716.0	-	-	-	-	-
17-Dec-27	1,720.0	-	-	-	-	-
17-Mar-28	1,702.0	-	-	-	-	-
16-Jun-28	1,708.0	-	-	-	-	-
15-Dec-28	1,675.0	-	-	-	-	-
15-Jun-29	1,664.0	-	-	-	-	-
21-Dec-29	1,632.0	-	-	-	-	-
21-Jun-30	1,622.0	-	-	-	-	-

	Previous Close	408.20		27/10/25
	IBEX - 35 Impacto DIV Close	408.20		27/10/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	507.0	-	-	-	-	-
19-Dec-25	541.0	-	-	-	-	5,850
16-Jan-26	61.0	-	-	-	-	-
18-Dec-26	570.0	-	-	-	-	600
17-Dec-27	564.0	-	-	-	-	175
15-Dec-28	567.0	-	-	-	-	200
21-Dec-29	562.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	191.30		27/10/25
	ACCIONA Close	190.00		27/10/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	190.26	-	-	-	-	-
19-Dec-25	190.55	-	-	-	-	2
16-Jan-26	190.83	-	-	-	-	-
20-Mar-26	191.48	-	-	-	-	-
19-Jun-26	192.38	-	-	-	-	-
18-Sep-26	187.79	-	-	-	-	-
18-Dec-26	188.60	-	-	-	-	-
19-Mar-27	189.46	-	-	-	-	-
18-Jun-27	190.33	-	-	-	-	-
17-Sep-27	185.61	-	-	-	-	-
17-Dec-27	186.52	-	-	-	-	-
17-Mar-28	187.46	-	-	-	-	-
16-Jun-28	188.44	-	-	-	-	-
15-Dec-28	184.69	-	-	-	-	-
15-Jun-29	186.76	-	-	-	-	-
21-Dec-29	183.25	-	-	-	-	-
21-Jun-30	185.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	190.26	-	-	-	-	-
19-Dec-25	190.55	-	-	-	-	-
16-Jan-26	190.83	-	-	-	-	-
20-Mar-26	191.48	-	-	-	-	-
19-Jun-26	192.38	-	-	-	-	-
18-Sep-26	187.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	190.00	-	-	-	-	-

	Previous Close	24.48		27/10/25
	ACCIONA ENERGIA Close	24.28		27/10/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	24.31	-	-	-	-	-
19-Dec-25	24.35	-	-	-	-	30
16-Jan-26	24.39	-	-	-	-	-
20-Mar-26	24.47	-	-	-	-	-
19-Jun-26	24.08	-	-	-	-	-
18-Sep-26	24.19	-	-	-	-	-
18-Dec-26	24.30	-	-	-	-	-
19-Mar-27	24.41	-	-	-	-	-
18-Jun-27	24.02	-	-	-	-	-
17-Sep-27	24.14	-	-	-	-	-
17-Dec-27	24.25	-	-	-	-	-
17-Mar-28	24.38	-	-	-	-	-
16-Jun-28	24.00	-	-	-	-	-
15-Dec-28	24.26	-	-	-	-	-
15-Jun-29	24.03	-	-	-	-	-
21-Dec-29	24.32	-	-	-	-	-
21-Jun-30	24.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	24.31	-	-	-	-	-
19-Dec-25	24.35	-	-	-	-	-
16-Jan-26	24.39	-	-	-	-	-
20-Mar-26	24.47	-	-	-	-	-
19-Jun-26	24.08	-	-	-	-	-
18-Sep-26	24.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.28	-	-	-	-	-

	Previous Close	12.00		27/10/25
	ACERINOX Close	12.08		27/10/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.10	-	-	-	-	-
19-Dec-25	12.11	-	-	-	-	4
16-Jan-26	12.13	-	-	-	-	-
20-Mar-26	11.84	-	-	-	-	-
19-Jun-26	11.90	-	-	-	-	-
18-Sep-26	11.62	-	-	-	-	-
18-Dec-26	11.67	-	-	-	-	-
19-Mar-27	11.38	-	-	-	-	-
18-Jun-27	11.44	-	-	-	-	-
17-Sep-27	11.15	-	-	-	-	-
17-Dec-27	11.20	-	-	-	-	-
17-Mar-28	10.91	-	-	-	-	-
16-Jun-28	10.97	-	-	-	-	-
15-Dec-28	10.73	-	-	-	-	-
15-Jun-29	10.49	-	-	-	-	-
21-Dec-29	10.24	-	-	-	-	-
21-Jun-30	9.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.10	-	-	-	-	-
19-Dec-25	12.11	-	-	-	-	-
16-Jan-26	12.13	-	-	-	-	-
20-Mar-26	11.84	-	-	-	-	-
19-Jun-26	11.90	-	-	-	-	-
18-Sep-26	11.62	-	-	-	-	-

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

	Previous Close	72.05		27/10/25
	ACS Close	72.80		27/10/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	72.90	-	-	-	-	-
19-Dec-25	73.01	-	-	-	-	17
16-Jan-26	73.12	-	-	-	-	-
20-Mar-26	72.86	-	-	-	-	-
19-Jun-26	73.21	-	-	-	-	-
18-Sep-26	71.84	-	-	-	-	-
18-Dec-26	72.15	-	-	-	-	-
19-Mar-27	71.93	-	-	-	-	-
18-Jun-27	72.26	-	-	-	-	-
17-Sep-27	70.84	-	-	-	-	-
17-Dec-27	71.18	-	-	-	-	-
17-Mar-28	70.99	-	-	-	-	-
16-Jun-28	71.35	-	-	-	-	-
15-Dec-28	70.22	-	-	-	-	-
15-Jun-29	70.44	-	-	-	-	-
21-Dec-29	69.39	-	-	-	-	-
21-Jun-30	69.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	72.90	-	-	-	-	-
19-Dec-25	73.01	-	-	-	-	-
16-Jan-26	73.12	-	-	-	-	-
20-Mar-26	72.86	-	-	-	-	-
19-Jun-26	73.21	-	-	-	-	-
18-Sep-26	71.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	72.80	-	-	-	-	-

	Previous Close	23.86		27/10/25
	AENA Close	24.02		27/10/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	24.05	-	-	-	-	-
19-Dec-25	24.09	-	-	-	-	6
16-Jan-26	24.13	-	-	-	-	-
20-Mar-26	24.21	-	-	-	-	-
19-Jun-26	23.24	-	-	-	-	-
18-Sep-26	23.34	-	-	-	-	-
18-Dec-26	23.44	-	-	-	-	-
19-Mar-27	23.55	-	-	-	-	-
18-Jun-27	22.46	-	-	-	-	-
17-Sep-27	22.56	-	-	-	-	-
17-Dec-27	22.67	-	-	-	-	-
17-Mar-28	22.79	-	-	-	-	-
16-Jun-28	21.70	-	-	-	-	-
15-Dec-28	21.94	-	-	-	-	-
15-Jun-29	20.93	-	-	-	-	-
21-Dec-29	21.19	-	-	-	-	-
21-Jun-30	20.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	24.05	-	-	-	-	-
19-Dec-25	24.09	-	-	-	-	-
16-Jan-26	24.13	-	-	-	-	-
20-Mar-26	24.21	-	-	-	-	-
19-Jun-26	23.24	-	-	-	-	-
18-Sep-26	23.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.02	-	-	-	-	-

	Previous Close	12.62		27/10/25
	ALMIRALL Close	12.56		27/10/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.58	-	-	-	-	-
19-Dec-25	12.60	-	-	-	-	-
16-Jan-26	12.62	-	-	-	-	-
20-Mar-26	12.66	-	-	-	-	-
19-Jun-26	12.53	-	-	-	-	-
18-Sep-26	12.59	-	-	-	-	-
18-Dec-26	12.64	-	-	-	-	-
19-Mar-27	12.70	-	-	-	-	-
18-Jun-27	12.58	-	-	-	-	-
17-Sep-27	12.64	-	-	-	-	-
17-Dec-27	12.70	-	-	-	-	-
17-Mar-28	12.76	-	-	-	-	-
16-Jun-28	12.64	-	-	-	-	-
15-Dec-28	12.78	-	-	-	-	-
15-Jun-29	12.74	-	-	-	-	-
21-Dec-29	12.89	-	-	-	-	-
21-Jun-30	12.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.58	-	-	-	-	-
19-Dec-25	12.60	-	-	-	-	-
16-Jan-26	12.62	-	-	-	-	-
20-Mar-26	12.66	-	-	-	-	-
19-Jun-26	12.53	-	-	-	-	-
18-Sep-26	12.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.56	-	-	-	-	-

	Previous Close	67.90		27/10/25
	AMADEUS Close	68.04		27/10/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	68.13	-	-	-	-	-
19-Dec-25	68.24	-	-	-	-	89
16-Jan-26	67.80	-	-	-	-	-
20-Mar-26	68.03	-	-	-	-	-
19-Jun-26	68.35	-	-	-	-	-
18-Sep-26	67.70	-	-	-	-	-
18-Dec-26	67.99	-	-	-	-	-
19-Mar-27	67.70	-	-	-	-	-
18-Jun-27	68.01	-	-	-	-	-
17-Sep-27	67.23	-	-	-	-	-
17-Dec-27	67.55	-	-	-	-	-
17-Mar-28	67.24	-	-	-	-	-
16-Jun-28	67.59	-	-	-	-	-
15-Dec-28	67.08	-	-	-	-	-
15-Jun-29	67.10	-	-	-	-	-
21-Dec-29	66.57	-	-	-	-	-
21-Jun-30	66.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	68.13	-	-	-	-	-
19-Dec-25	68.24	-	-	-	-	-
16-Jan-26	67.80	-	-	-	-	-
20-Mar-26	68.03	-	-	-	-	-
19-Jun-26	68.35	-	-	-	-	-
18-Sep-26	67.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.04	-	-	-	-	-

	Previous Close	33.76		27/10/25
	ARCELORMITTAL Close	33.98		27/10/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	33.80	-	-	-	-	-
19-Dec-25	33.85	33.79	33.79	33.79	1	87
16-Jan-26	33.90	-	-	-	-	-
20-Mar-26	34.02	-	-	-	-	-
19-Jun-26	33.97	-	-	-	-	-
18-Sep-26	34.13	-	-	-	-	-
18-Dec-26	34.07	-	-	-	-	-
19-Mar-27	34.22	-	-	-	-	-
18-Jun-27	34.16	-	-	-	-	-
17-Sep-27	34.32	-	-	-	-	-
17-Dec-27	34.27	-	-	-	-	-
17-Mar-28	34.44	-	-	-	-	-
16-Jun-28	34.40	-	-	-	-	-
15-Dec-28	34.55	-	-	-	-	-
15-Jun-29	34.71	-	-	-	-	-
21-Dec-29	34.91	-	-	-	-	-
21-Jun-30	35.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	33.80	-	-	-	-	-
19-Dec-25	33.85	-	-	-	-	-
16-Jan-26	33.90	-	-	-	-	-
20-Mar-26	34.02	-	-	-	-	-
19-Jun-26	33.97	-	-	-	-	-
18-Sep-26	34.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.98	-	-	-	-	-

	Previous Close	5.20		27/10/25
	ATRESMEDIA Close	5.20		27/10/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.21	-	-	-	-	-
19-Dec-25	5.03	-	-	-	-	-
16-Jan-26	5.04	-	-	-	-	-
20-Mar-26	5.06	-	-	-	-	-
19-Jun-26	4.84	-	-	-	-	-
18-Sep-26	4.87	-	-	-	-	-
18-Dec-26	4.71	-	-	-	-	-
19-Mar-27	4.73	-	-	-	-	-
18-Jun-27	4.49	-	-	-	-	-
17-Sep-27	4.51	-	-	-	-	-
17-Dec-27	4.35	-	-	-	-	-
17-Mar-28	4.38	-	-	-	-	-
16-Jun-28	4.13	-	-	-	-	-
15-Dec-28	3.99	-	-	-	-	-
15-Jun-29	4.04	-	-	-	-	-
21-Dec-29	3.62	-	-	-	-	-
21-Jun-30	3.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.21	-	-	-	-	-
19-Dec-25	5.03	-	-	-	-	-
16-Jan-26	5.04	-	-	-	-	-
20-Mar-26	5.06	-	-	-	-	-
19-Jun-26	4.84	-	-	-	-	-
18-Sep-26	4.87	-	-	-	-	-

	Previous Close	1.40		27/10/25
	AUDAX RENOV Close	1.40		27/10/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.40	-	-	-	-	-

	Previous Close	54.60		27/10/25
	AUXIL. FF.CC Close	54.50		27/10/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.50	-	-	-	-	-

	Previous Close	3.10		27/10/25
	B.SABADELL Close	3.14		27/10/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.15	-	-	-	-	-
19-Dec-25	3.15	-	-	-	-	200
16-Jan-26	3.09	-	-	-	-	-
20-Mar-26	3.10	-	-	-	-	-
19-Jun-26	3.04	-	-	-	-	-
18-Sep-26	2.98	-	-	-	-	-
18-Dec-26	3.00	-	-	-	-	-
19-Mar-27	2.94	-	-	-	-	-
18-Jun-27	2.88	-	-	-	-	-
17-Sep-27	2.83	-	-	-	-	-
17-Dec-27	2.84	-	-	-	-	-
17-Mar-28	2.78	-	-	-	-	-
16-Jun-28	2.73	-	-	-	-	-
15-Dec-28	2.68	-	-	-	-	-
15-Jun-29	2.57	-	-	-	-	-
21-Dec-29	2.53	-	-	-	-	-
21-Jun-30	2.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.15	-	-	-	-	-
19-Dec-25	3.15	-	-	-	-	-
16-Jan-26	3.09	-	-	-	-	-
20-Mar-26	3.10	-	-	-	-	-
19-Jun-26	3.04	-	-	-	-	-
18-Sep-26	2.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.14	-	-	-	-	-

	Previous Close	12.69		27/10/25
	BANKINTER Close	12.80		27/10/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.82	-	-	-	-	-
19-Dec-25	12.53	12.53	12.53	12.53	15	200
16-Jan-26	12.55	-	-	-	-	-
20-Mar-26	12.59	-	-	-	-	-
19-Jun-26	12.51	-	-	-	-	-
18-Sep-26	12.42	-	-	-	-	-
18-Dec-26	12.15	-	-	-	-	-
19-Mar-27	12.21	-	-	-	-	-
18-Jun-27	12.13	-	-	-	-	-
17-Sep-27	12.03	-	-	-	-	-
17-Dec-27	11.76	-	-	-	-	-
17-Mar-28	11.82	-	-	-	-	-
16-Jun-28	11.74	-	-	-	-	-
15-Dec-28	11.34	-	-	-	-	-
15-Jun-29	11.32	-	-	-	-	-
21-Dec-29	10.93	-	-	-	-	-
21-Jun-30	10.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.82	-	-	-	-	-
19-Dec-25	12.53	-	-	-	-	-
16-Jan-26	12.55	-	-	-	-	-
20-Mar-26	12.59	-	-	-	-	-
19-Jun-26	12.51	-	-	-	-	-
18-Sep-26	12.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.80	-	-	-	-	-

	Previous Close	16.90		27/10/25
	BBVA Close	17.20		27/10/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	17.20	-	-	-	-	-
07-Nov-25	16.89	-	-	-	-	-
14-Nov-25	16.90	-	-	-	-	-
21-Nov-25	16.90	-	-	-	-	-
19-Dec-25	16.93	16.95	16.95	16.85	101	16,040
16-Jan-26	16.95	-	-	-	-	-
20-Mar-26	17.01	-	-	-	-	-
19-Jun-26	16.62	-	-	-	-	-
18-Sep-26	16.69	-	-	-	-	-
18-Dec-26	16.41	-	-	-	-	-
19-Mar-27	16.49	-	-	-	-	-
18-Jun-27	16.14	-	-	-	-	-
17-Sep-27	16.22	-	-	-	-	-
17-Dec-27	15.97	-	-	-	-	-
17-Mar-28	16.05	-	-	-	-	-
16-Jun-28	15.75	-	-	-	-	-
15-Dec-28	15.63	-	-	-	-	-
15-Jun-29	15.41	-	-	-	-	-
21-Dec-29	15.33	-	-	-	-	-
21-Jun-30	15.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16.90	-	-	-	-	-
19-Dec-25	16.93	-	-	-	-	-
16-Jan-26	16.95	-	-	-	-	-
20-Mar-26	17.01	-	-	-	-	-
19-Jun-26	16.62	-	-	-	-	-
18-Sep-26	16.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.20	-	-	-	-	-

	Previous Close	8.81		27/10/25
	CAIXABANK Close	8.85		27/10/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	8.72	-	-	-	-	-
19-Dec-25	8.73	-	-	-	-	185
16-Jan-26	8.74	-	-	-	-	-
20-Mar-26	8.77	-	-	-	-	-
19-Jun-26	8.54	-	-	-	-	-
18-Sep-26	8.58	-	-	-	-	-
18-Dec-26	8.48	-	-	-	-	-
19-Mar-27	8.52	-	-	-	-	-
18-Jun-27	8.29	-	-	-	-	-
17-Sep-27	8.33	-	-	-	-	-
17-Dec-27	8.23	-	-	-	-	-
17-Mar-28	8.28	-	-	-	-	-
16-Jun-28	8.12	-	-	-	-	-
15-Dec-28	8.01	-	-	-	-	-
15-Jun-29	7.91	-	-	-	-	-
21-Dec-29	7.81	-	-	-	-	-
21-Jun-30	7.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	8.72	-	-	-	-	-
19-Dec-25	8.73	-	-	-	-	-
16-Jan-26	8.74	-	-	-	-	-
20-Mar-26	8.77	-	-	-	-	-
19-Jun-26	8.54	-	-	-	-	-
18-Sep-26	8.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.85	-	-	-	-	-

	Previous Close	29.60		27/10/25
	CELLNEX Close	29.19		27/10/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	29.18	-	-	-	-	-
19-Dec-25	29.23	-	-	-	-	620
16-Jan-26	29.27	-	-	-	-	-
20-Mar-26	29.37	-	-	-	-	-
19-Jun-26	29.15	-	-	-	-	-
18-Sep-26	29.29	-	-	-	-	-
18-Dec-26	29.05	-	-	-	-	-
19-Mar-27	29.18	-	-	-	-	-
18-Jun-27	28.94	-	-	-	-	-
17-Sep-27	29.08	-	-	-	-	-
17-Dec-27	28.84	-	-	-	-	-
17-Mar-28	28.98	-	-	-	-	-
16-Jun-28	28.72	-	-	-	-	-
15-Dec-28	28.62	-	-	-	-	-
15-Jun-29	28.50	-	-	-	-	-
21-Dec-29	28.40	-	-	-	-	-
21-Jun-30	28.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	29.18	-	-	-	-	-
19-Dec-25	29.23	-	-	-	-	-
16-Jan-26	29.27	-	-	-	-	-
20-Mar-26	29.37	-	-	-	-	-
19-Jun-26	29.15	-	-	-	-	-
18-Sep-26	29.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.19	-	-	-	-	-

	Previous Close	29.55		27/10/25
	CIE AUTOMOTIVE Close	30.30		27/10/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	30.34	-	-	-	-	-
19-Dec-25	30.39	-	-	-	-	-
16-Jan-26	29.97	-	-	-	-	-
20-Mar-26	30.07	-	-	-	-	-
19-Jun-26	30.22	-	-	-	-	-
18-Sep-26	29.89	-	-	-	-	-
18-Dec-26	30.02	-	-	-	-	-
19-Mar-27	29.70	-	-	-	-	-
18-Jun-27	29.83	-	-	-	-	-
17-Sep-27	29.50	-	-	-	-	-
17-Dec-27	29.65	-	-	-	-	-
17-Mar-28	29.32	-	-	-	-	-
16-Jun-28	29.48	-	-	-	-	-
15-Dec-28	29.30	-	-	-	-	-
15-Jun-29	29.13	-	-	-	-	-
21-Dec-29	28.95	-	-	-	-	-
21-Jun-30	28.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	30.34	-	-	-	-	-
19-Dec-25	30.39	-	-	-	-	-
16-Jan-26	29.97	-	-	-	-	-
20-Mar-26	30.07	-	-	-	-	-
19-Jun-26	30.22	-	-	-	-	-
18-Sep-26	29.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.30	-	-	-	-	-

	Previous Close	5.59		27/10/25
	COLONIAL Close	5.61		27/10/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.62	-	-	-	-	-
19-Dec-25	5.63	-	-	-	-	-
16-Jan-26	5.63	-	-	-	-	-
20-Mar-26	5.65	-	-	-	-	-
19-Jun-26	5.37	-	-	-	-	-
18-Sep-26	5.39	-	-	-	-	-
18-Dec-26	5.42	-	-	-	-	-
19-Mar-27	5.44	-	-	-	-	-
18-Jun-27	5.13	-	-	-	-	-
17-Sep-27	5.15	-	-	-	-	-
17-Dec-27	5.18	-	-	-	-	-
17-Mar-28	5.20	-	-	-	-	-
16-Jun-28	5.23	-	-	-	-	-
15-Dec-28	4.94	-	-	-	-	-
15-Jun-29	5.00	-	-	-	-	-
21-Dec-29	4.72	-	-	-	-	-
21-Jun-30	4.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.62	-	-	-	-	-
19-Dec-25	5.63	-	-	-	-	-
16-Jan-26	5.63	-	-	-	-	-
20-Mar-26	5.65	-	-	-	-	-
19-Jun-26	5.37	-	-	-	-	-
18-Sep-26	5.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.61	-	-	-	-	-

	Previous Close	0.23		27/10/25
	D. FELGUERA Close	0.23		27/10/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.23	-	-	-	-	-

	Previous Close	18.12		27/10/25
	EBRO FOODS Close	18.10		27/10/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	18.12	-	-	-	-	-
19-Dec-25	18.15	-	-	-	-	-
16-Jan-26	18.18	-	-	-	-	-
20-Mar-26	18.24	-	-	-	-	-
19-Jun-26	18.09	-	-	-	-	-
18-Sep-26	17.93	-	-	-	-	-
18-Dec-26	17.76	-	-	-	-	-
19-Mar-27	17.84	-	-	-	-	-
18-Jun-27	17.68	-	-	-	-	-
17-Sep-27	17.51	-	-	-	-	-
17-Dec-27	17.34	-	-	-	-	-
17-Mar-28	17.43	-	-	-	-	-
16-Jun-28	17.26	-	-	-	-	-
15-Dec-28	16.92	-	-	-	-	-
15-Jun-29	16.84	-	-	-	-	-
21-Dec-29	16.50	-	-	-	-	-
21-Jun-30	16.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	18.12	-	-	-	-	-
19-Dec-25	18.15	-	-	-	-	-
16-Jan-26	18.18	-	-	-	-	-
20-Mar-26	18.24	-	-	-	-	-
19-Jun-26	18.09	-	-	-	-	-
18-Sep-26	17.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.10	-	-	-	-	-

	Previous Close	14.17		27/10/25
	ENAGAS Close	14.29		27/10/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.31	-	-	-	-	-
19-Dec-25	13.93	13.86	13.86	13.83	50	886
16-Jan-26	13.95	-	-	-	-	-
20-Mar-26	14.00	-	-	-	-	-
19-Jun-26	14.07	-	-	-	-	-
18-Sep-26	13.53	-	-	-	-	-
18-Dec-26	13.18	-	-	-	-	-
19-Mar-27	13.24	-	-	-	-	-
18-Jun-27	13.31	-	-	-	-	-
17-Sep-27	12.77	-	-	-	-	-
17-Dec-27	12.43	-	-	-	-	-
17-Mar-28	12.49	-	-	-	-	-
16-Jun-28	12.56	-	-	-	-	-
15-Dec-28	11.69	-	-	-	-	-
15-Jun-29	11.82	-	-	-	-	-
21-Dec-29	10.96	-	-	-	-	-
21-Jun-30	11.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.31	-	-	-	-	-
19-Dec-25	13.93	-	-	-	-	-
16-Jan-26	13.95	-	-	-	-	-
20-Mar-26	14.00	-	-	-	-	-
19-Jun-26	14.07	-	-	-	-	-
18-Sep-26	13.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.29	-	-	-	-	-

	Previous Close	2.73		27/10/25
	ENCE Close	2.70		27/10/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.66	-	-	-	-	-
19-Dec-25	2.67	-	-	-	-	-
16-Jan-26	2.67	-	-	-	-	-
20-Mar-26	2.68	-	-	-	-	-
19-Jun-26	2.65	-	-	-	-	-
18-Sep-26	2.62	-	-	-	-	-
18-Dec-26	2.58	-	-	-	-	-
19-Mar-27	2.59	-	-	-	-	-
18-Jun-27	2.55	-	-	-	-	-
17-Sep-27	2.51	-	-	-	-	-
17-Dec-27	2.46	-	-	-	-	-
17-Mar-28	2.48	-	-	-	-	-
16-Jun-28	2.43	-	-	-	-	-
15-Dec-28	2.34	-	-	-	-	-
15-Jun-29	2.31	-	-	-	-	-
21-Dec-29	2.20	-	-	-	-	-
21-Jun-30	2.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.66	-	-	-	-	-
19-Dec-25	2.67	-	-	-	-	-
16-Jan-26	2.67	-	-	-	-	-
20-Mar-26	2.68	-	-	-	-	-
19-Jun-26	2.65	-	-	-	-	-
18-Sep-26	2.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.70	-	-	-	-	-

	Previous Close	29.27		27/10/25
	ENDESA Close	29.57		27/10/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	29.61	-	-	-	-	-
19-Dec-25	29.66	-	-	-	-	5,026
16-Jan-26	29.18	-	-	-	-	-
20-Mar-26	29.28	-	-	-	-	-
19-Jun-26	29.42	-	-	-	-	-
18-Sep-26	28.72	-	-	-	-	-
18-Dec-26	28.84	-	-	-	-	-
19-Mar-27	28.43	-	-	-	-	-
18-Jun-27	28.56	-	-	-	-	-
17-Sep-27	27.83	-	-	-	-	-
17-Dec-27	27.97	-	-	-	-	-
17-Mar-28	27.55	-	-	-	-	-
16-Jun-28	27.69	-	-	-	-	-
15-Dec-28	27.10	-	-	-	-	-
15-Jun-29	26.82	-	-	-	-	-
21-Dec-29	26.24	-	-	-	-	-
21-Jun-30	25.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	29.61	-	-	-	-	-
19-Dec-25	29.66	-	-	-	-	-
16-Jan-26	29.18	-	-	-	-	-
20-Mar-26	29.28	-	-	-	-	-
19-Jun-26	29.42	-	-	-	-	-
18-Sep-26	28.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.57	-	-	-	-	-

	Previous Close	4.50		27/10/25
	FAES Close	4.51		27/10/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.51	-	-	-	-	-

	Previous Close	11.42		27/10/25
	FCC Close	11.52		27/10/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.54	-	-	-	-	-
19-Dec-25	11.55	-	-	-	-	-
16-Jan-26	11.57	-	-	-	-	-
20-Mar-26	11.61	-	-	-	-	-
19-Jun-26	11.66	-	-	-	-	-
18-Sep-26	11.07	-	-	-	-	-
18-Dec-26	11.11	-	-	-	-	-
19-Mar-27	11.16	-	-	-	-	-
18-Jun-27	11.21	-	-	-	-	-
17-Sep-27	10.56	-	-	-	-	-
17-Dec-27	10.61	-	-	-	-	-
17-Mar-28	10.66	-	-	-	-	-
16-Jun-28	10.72	-	-	-	-	-
15-Dec-28	10.10	-	-	-	-	-
15-Jun-29	10.21	-	-	-	-	-
21-Dec-29	9.58	-	-	-	-	-
21-Jun-30	9.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.54	-	-	-	-	-
19-Dec-25	11.55	-	-	-	-	-
16-Jan-26	11.57	-	-	-	-	-
20-Mar-26	11.61	-	-	-	-	-
19-Jun-26	11.66	-	-	-	-	-
18-Sep-26	11.07	-	-	-	-	-

	Previous Close	15.06		27/10/25
	FCC INM Close	15.07		27/10/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.19	-	-	-	-	-

	Previous Close	54.80		27/10/25
	FERROVIAL Close	55.48		27/10/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	55.56	-	-	-	-	-
19-Dec-25	55.64	-	-	-	-	-
16-Jan-26	55.72	-	-	-	-	-
20-Mar-26	55.91	-	-	-	-	-
19-Jun-26	55.89	-	-	-	-	-
18-Sep-26	56.14	-	-	-	-	-
18-Dec-26	55.98	-	-	-	-	-
19-Mar-27	56.23	-	-	-	-	-
18-Jun-27	56.20	-	-	-	-	-
17-Sep-27	56.47	-	-	-	-	-
17-Dec-27	56.33	-	-	-	-	-
17-Mar-28	56.62	-	-	-	-	-
16-Jun-28	56.91	-	-	-	-	-
15-Dec-28	56.81	-	-	-	-	-
15-Jun-29	57.44	-	-	-	-	-
21-Dec-29	57.43	-	-	-	-	-
21-Jun-30	58.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	55.56	-	-	-	-	-
19-Dec-25	55.64	-	-	-	-	-
16-Jan-26	55.72	-	-	-	-	-
20-Mar-26	55.91	-	-	-	-	-
19-Jun-26	55.89	-	-	-	-	-
18-Sep-26	56.14	-	-	-	-	-
31-Dec-99	55.48	-	-	-	-	-

	Previous Close	23.78		27/10/25
	FLUIDRA Close	23.56		27/10/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.59	-	-	-	-	-
19-Dec-25	23.33	-	-	-	-	-
16-Jan-26	23.36	-	-	-	-	-
20-Mar-26	23.44	-	-	-	-	-
19-Jun-26	23.55	-	-	-	-	-
18-Sep-26	23.33	-	-	-	-	-
18-Dec-26	23.10	-	-	-	-	-
19-Mar-27	23.20	-	-	-	-	-
18-Jun-27	23.31	-	-	-	-	-
17-Sep-27	23.06	-	-	-	-	-
17-Dec-27	22.81	-	-	-	-	-
17-Mar-28	22.93	-	-	-	-	-
16-Jun-28	23.05	-	-	-	-	-
15-Dec-28	22.53	-	-	-	-	-
15-Jun-29	22.78	-	-	-	-	-
21-Dec-29	22.27	-	-	-	-	-
21-Jun-30	22.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.59	-	-	-	-	-
19-Dec-25	23.33	-	-	-	-	-
16-Jan-26	23.36	-	-	-	-	-
20-Mar-26	23.44	-	-	-	-	-
19-Jun-26	23.55	-	-	-	-	-
18-Sep-26	23.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.56	-	-	-	-	-

	Previous Close	49.35		27/10/25
	G.CATALANA O Close	49.35		27/10/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.35	-	-	-	-	-

	Previous Close	3.43		27/10/25
	GESTAMP Close	3.38		27/10/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.38	-	-	-	-	-

	Previous Close	74.90		27/10/25
	GRENERGY Close	75.60		27/10/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	75.60	-	-	-	-	-

	Previous Close	11.31		27/10/25
	GRIFOLS Close	11.55		27/10/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.56	-	-	-	-	-
19-Dec-25	11.58	-	-	-	-	-
16-Jan-26	11.60	-	-	-	-	-
20-Mar-26	11.63	-	-	-	-	-
19-Jun-26	11.54	-	-	-	-	-
18-Sep-26	11.44	-	-	-	-	-
18-Dec-26	11.49	-	-	-	-	-
19-Mar-27	11.54	-	-	-	-	-
18-Jun-27	11.45	-	-	-	-	-
17-Sep-27	11.35	-	-	-	-	-
17-Dec-27	11.41	-	-	-	-	-
17-Mar-28	11.46	-	-	-	-	-
16-Jun-28	11.37	-	-	-	-	-
15-Dec-28	11.34	-	-	-	-	-
15-Jun-29	11.32	-	-	-	-	-
21-Dec-29	11.30	-	-	-	-	-
21-Jun-30	11.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.56	-	-	-	-	-
19-Dec-25	11.58	-	-	-	-	-
16-Jan-26	11.60	-	-	-	-	-
20-Mar-26	11.63	-	-	-	-	-
19-Jun-26	11.54	-	-	-	-	-
18-Sep-26	11.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.55	-	-	-	-	-

	Previous Close	8.19		27/10/25
	GRIFOLS B Close	8.19		27/10/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.19	-	-	-	-	-

	Previous Close	4.69		27/10/25
	IAG Close	4.69		27/10/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.70	-	-	-	-	-
19-Dec-25	4.67	-	-	-	-	3
16-Jan-26	4.68	-	-	-	-	-
20-Mar-26	4.69	-	-	-	-	-
19-Jun-26	4.71	-	-	-	-	-
18-Sep-26	4.66	-	-	-	-	-
18-Dec-26	4.64	-	-	-	-	-
19-Mar-27	4.66	-	-	-	-	-
18-Jun-27	4.68	-	-	-	-	-
17-Sep-27	4.63	-	-	-	-	-
17-Dec-27	4.60	-	-	-	-	-
17-Mar-28	4.62	-	-	-	-	-
16-Jun-28	4.65	-	-	-	-	-
15-Dec-28	4.55	-	-	-	-	-
15-Jun-29	4.61	-	-	-	-	-
21-Dec-29	4.51	-	-	-	-	-
21-Jun-30	4.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.70	-	-	-	-	-
19-Dec-25	4.67	-	-	-	-	-
16-Jan-26	4.68	-	-	-	-	-
20-Mar-26	4.69	-	-	-	-	-
19-Jun-26	4.71	-	-	-	-	-
18-Sep-26	4.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.69	-	-	-	-	-

	Previous Close	17.13		27/10/25
	IBERDROLA Close	17.12		27/10/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	17.12	-	-	-	-	-
07-Nov-25	17.13	-	-	-	-	-
14-Nov-25	17.13	-	-	-	-	-
21-Nov-25	17.14	-	-	-	-	-
19-Dec-25	17.16	-	-	-	-	3,825
16-Jan-26	16.96	-	-	-	-	-
20-Mar-26	17.01	-	-	-	-	-
19-Jun-26	17.09	-	-	-	-	-
18-Sep-26	16.75	-	-	-	-	-
18-Dec-26	16.82	-	-	-	-	-
19-Mar-27	16.67	-	-	-	-	-
18-Jun-27	16.74	-	-	-	-	-
17-Sep-27	16.41	-	-	-	-	-
17-Dec-27	16.49	-	-	-	-	-
17-Mar-28	16.35	-	-	-	-	-
16-Jun-28	16.44	-	-	-	-	-
15-Dec-28	16.24	-	-	-	-	-
15-Jun-29	16.21	-	-	-	-	-
21-Dec-29	16.03	-	-	-	-	-
21-Jun-30	16.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.14	-	-	-	-	-
19-Dec-25	17.16	-	-	-	-	-
16-Jan-26	16.96	-	-	-	-	-
20-Mar-26	17.01	-	-	-	-	-
19-Jun-26	17.09	-	-	-	-	-
18-Sep-26	16.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.12	-	-	-	-	-

	Previous Close	49.70		27/10/25
	INDITEX Close	50.22		27/10/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	49.94	-	-	-	-	-
07-Nov-25	49.96	-	-	-	-	-
14-Nov-25	49.98	-	-	-	-	-
21-Nov-25	50.00	-	-	-	-	-
19-Dec-25	50.07	50.00	50.07	49.95	11	1,669
16-Jan-26	50.15	-	-	-	-	-
20-Mar-26	50.32	-	-	-	-	-
19-Jun-26	49.71	-	-	-	-	-
18-Sep-26	49.93	-	-	-	-	-
18-Dec-26	49.86	-	-	-	-	-
19-Mar-27	50.08	-	-	-	-	-
18-Jun-27	49.45	-	-	-	-	-
17-Sep-27	49.69	-	-	-	-	-
17-Dec-27	49.63	-	-	-	-	-
17-Mar-28	49.88	-	-	-	-	-
16-Jun-28	49.37	-	-	-	-	-
15-Dec-28	49.62	-	-	-	-	-
15-Jun-29	49.41	-	-	-	-	-
21-Dec-29	49.74	-	-	-	-	-
21-Jun-30	49.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	50.00	-	-	-	-	-
19-Dec-25	50.07	-	-	-	-	-
16-Jan-26	50.15	-	-	-	-	-
20-Mar-26	50.32	-	-	-	-	-
19-Jun-26	49.71	-	-	-	-	-
18-Sep-26	49.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	50.22	-	-	-	-	-

	Previous Close	46.00		27/10/25
	INDRA Close	49.46		27/10/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	49.53	-	-	-	-	-
19-Dec-25	49.60	48.80	48.80	48.11	2	37
16-Jan-26	49.68	-	-	-	-	-
20-Mar-26	49.84	-	-	-	-	-
19-Jun-26	50.08	-	-	-	-	-
18-Sep-26	50.06	-	-	-	-	-
18-Dec-26	50.27	-	-	-	-	-
19-Mar-27	50.50	-	-	-	-	-
18-Jun-27	50.74	-	-	-	-	-
17-Sep-27	50.62	-	-	-	-	-
17-Dec-27	50.86	-	-	-	-	-
17-Mar-28	51.12	-	-	-	-	-
16-Jun-28	51.38	-	-	-	-	-
15-Dec-28	51.55	-	-	-	-	-
15-Jun-29	52.12	-	-	-	-	-
21-Dec-29	52.34	-	-	-	-	-
21-Jun-30	52.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	49.53	-	-	-	-	-
19-Dec-25	49.60	-	-	-	-	-
16-Jan-26	49.68	-	-	-	-	-
20-Mar-26	49.84	-	-	-	-	-
19-Jun-26	50.08	-	-	-	-	-
18-Sep-26	50.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.46	-	-	-	-	-

	Previous Close	64.40		27/10/25
	LABORAT. ROVI Close	63.95		27/10/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	64.04	-	-	-	-	-
19-Dec-25	64.13	-	-	-	-	2
16-Jan-26	64.23	-	-	-	-	-
20-Mar-26	64.45	-	-	-	-	-
19-Jun-26	64.75	-	-	-	-	-
18-Sep-26	63.84	-	-	-	-	-
18-Dec-26	64.12	-	-	-	-	-
19-Mar-27	64.41	-	-	-	-	-
18-Jun-27	64.71	-	-	-	-	-
17-Sep-27	63.51	-	-	-	-	-
17-Dec-27	63.82	-	-	-	-	-
17-Mar-28	64.14	-	-	-	-	-
16-Jun-28	64.47	-	-	-	-	-
15-Dec-28	63.54	-	-	-	-	-
15-Jun-29	64.25	-	-	-	-	-
21-Dec-29	63.21	-	-	-	-	-
21-Jun-30	63.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	64.04	-	-	-	-	-
19-Dec-25	64.13	-	-	-	-	-
16-Jan-26	64.23	-	-	-	-	-
20-Mar-26	64.45	-	-	-	-	-
19-Jun-26	64.75	-	-	-	-	-
18-Sep-26	63.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.95	-	-	-	-	-

	Previous Close	1.26		27/10/25
	LINEA DIRECTA Close	1.21		27/10/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.21	-	-	-	-	-

	Previous Close	28.96		27/10/25
	LOGISTA Close	29.14		27/10/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.14	-	-	-	-	-

	Previous Close	3.99		27/10/25
	MAPFRE Close	4.06		27/10/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.07	-	-	-	-	-
19-Dec-25	3.99	-	-	-	-	-
16-Jan-26	4.00	-	-	-	-	-
20-Mar-26	4.01	-	-	-	-	-
19-Jun-26	3.92	-	-	-	-	-
18-Sep-26	3.94	-	-	-	-	-
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	3.66	-	-	-	-	-
15-Dec-28	3.61	-	-	-	-	-
15-Jun-29	3.52	-	-	-	-	-
21-Dec-29	3.48	-	-	-	-	-
21-Jun-30	3.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.07	-	-	-	-	-
19-Dec-25	3.99	-	-	-	-	-
16-Jan-26	4.00	-	-	-	-	-
20-Mar-26	4.01	-	-	-	-	-
19-Jun-26	3.92	-	-	-	-	-
18-Sep-26	3.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.06	-	-	-	-	-

	Previous Close	7.36		27/10/25
	MELIA HOTELS Close	7.41		27/10/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	7.42	-	-	-	-	-
19-Dec-25	7.43	-	-	-	-	-
16-Jan-26	7.44	-	-	-	-	-
20-Mar-26	7.46	-	-	-	-	-
19-Jun-26	7.50	-	-	-	-	-
18-Sep-26	7.35	-	-	-	-	-
18-Dec-26	7.38	-	-	-	-	-
19-Mar-27	7.42	-	-	-	-	-
18-Jun-27	7.45	-	-	-	-	-
17-Sep-27	7.30	-	-	-	-	-
17-Dec-27	7.33	-	-	-	-	-
17-Mar-28	7.37	-	-	-	-	-
16-Jun-28	7.41	-	-	-	-	-
15-Dec-28	7.28	-	-	-	-	-
15-Jun-29	7.36	-	-	-	-	-
21-Dec-29	7.25	-	-	-	-	-
21-Jun-30	7.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	7.42	-	-	-	-	-
19-Dec-25	7.43	-	-	-	-	-
16-Jan-26	7.44	-	-	-	-	-
20-Mar-26	7.46	-	-	-	-	-
19-Jun-26	7.50	-	-	-	-	-
18-Sep-26	7.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.41	-	-	-	-	-

	Previous Close	13.74		27/10/25
	MERLIN Close	13.77		27/10/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.79	-	-	-	-	-
19-Dec-25	13.61	-	-	-	-	-
16-Jan-26	13.63	-	-	-	-	-
20-Mar-26	13.68	-	-	-	-	-
19-Jun-26	13.52	-	-	-	-	-
18-Sep-26	13.58	-	-	-	-	-
18-Dec-26	13.44	-	-	-	-	-
19-Mar-27	13.50	-	-	-	-	-
18-Jun-27	13.25	-	-	-	-	-
17-Sep-27	13.32	-	-	-	-	-
17-Dec-27	13.16	-	-	-	-	-
17-Mar-28	13.23	-	-	-	-	-
16-Jun-28	12.99	-	-	-	-	-
15-Dec-28	12.89	-	-	-	-	-
15-Jun-29	12.75	-	-	-	-	-
21-Dec-29	12.63	-	-	-	-	-
21-Jun-30	12.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.79	-	-	-	-	-
19-Dec-25	13.61	-	-	-	-	-
16-Jan-26	13.63	-	-	-	-	-
20-Mar-26	13.68	-	-	-	-	-
19-Jun-26	13.52	-	-	-	-	-
18-Sep-26	13.58	-	-	-	-	-

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

	Previous Close	26.54		27/10/25
	NATURGY Close	26.68		27/10/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.22	-	-	-	-	-
19-Dec-25	26.26	-	-	-	-	202
16-Jan-26	26.30	-	-	-	-	-
20-Mar-26	26.38	-	-	-	-	-
19-Jun-26	25.94	-	-	-	-	-
18-Sep-26	25.48	-	-	-	-	-
18-Dec-26	25.11	-	-	-	-	-
19-Mar-27	25.23	-	-	-	-	-
18-Jun-27	24.74	-	-	-	-	-
17-Sep-27	24.33	-	-	-	-	-
17-Dec-27	23.93	-	-	-	-	-
17-Mar-28	24.06	-	-	-	-	-
16-Jun-28	23.57	-	-	-	-	-
15-Dec-28	22.79	-	-	-	-	-
15-Jun-29	22.43	-	-	-	-	-
21-Dec-29	21.66	-	-	-	-	-
21-Jun-30	21.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.22	-	-	-	-	-
19-Dec-25	26.26	-	-	-	-	-
16-Jan-26	26.30	-	-	-	-	-
20-Mar-26	26.38	-	-	-	-	-
19-Jun-26	25.94	-	-	-	-	-
18-Sep-26	25.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.68	-	-	-	-	-

	Previous Close	0.44		27/10/25
	OBRASCON HUARTE Close	0.46		27/10/25

FUTURES OBRASCON HUARTE

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

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

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

	Previous Close	74.30		27/10/25
	PHARMA MAR Close	74.55		27/10/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	74.65	-	-	-	-	-
19-Dec-25	74.76	-	-	-	-	-
16-Jan-26	74.88	-	-	-	-	-
20-Mar-26	75.13	-	-	-	-	-
19-Jun-26	75.49	-	-	-	-	-
18-Sep-26	75.03	-	-	-	-	-
18-Dec-26	75.35	-	-	-	-	-
19-Mar-27	75.69	-	-	-	-	-
18-Jun-27	76.04	-	-	-	-	-
17-Sep-27	75.60	-	-	-	-	-
17-Dec-27	75.97	-	-	-	-	-
17-Mar-28	76.35	-	-	-	-	-
16-Jun-28	76.75	-	-	-	-	-
15-Dec-28	76.75	-	-	-	-	-
15-Jun-29	77.61	-	-	-	-	-
21-Dec-29	77.72	-	-	-	-	-
21-Jun-30	78.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	74.65	-	-	-	-	-
19-Dec-25	74.76	-	-	-	-	-
16-Jan-26	74.88	-	-	-	-	-
20-Mar-26	75.13	-	-	-	-	-
19-Jun-26	75.49	-	-	-	-	-
18-Sep-26	75.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	74.55	-	-	-	-	-

	Previous Close	2.97		27/10/25
	PROSEGUR Close	2.89		27/10/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.89	-	-	-	-	-

	Previous Close	14.01		27/10/25
	PUIG Close	13.98		27/10/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.00	-	-	-	-	-
19-Dec-25	14.02	-	-	-	-	50
16-Jan-26	14.04	-	-	-	-	-
20-Mar-26	14.09	-	-	-	-	-
19-Jun-26	13.74	-	-	-	-	-
18-Sep-26	13.80	-	-	-	-	-
18-Dec-26	13.86	-	-	-	-	-
19-Mar-27	13.92	-	-	-	-	-
18-Jun-27	13.53	-	-	-	-	-
17-Sep-27	13.60	-	-	-	-	-
17-Dec-27	13.66	-	-	-	-	-
17-Mar-28	13.73	-	-	-	-	-
16-Jun-28	13.31	-	-	-	-	-
15-Dec-28	13.46	-	-	-	-	-
15-Jun-29	13.07	-	-	-	-	-
21-Dec-29	13.23	-	-	-	-	-
21-Jun-30	12.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.00	-	-	-	-	-
19-Dec-25	14.02	-	-	-	-	-
16-Jan-26	14.04	-	-	-	-	-
20-Mar-26	14.09	-	-	-	-	-
19-Jun-26	13.74	-	-	-	-	-
18-Sep-26	13.80	-	-	-	-	-

	Previous Close	16.71		27/10/25
	REDEIA Close	16.71		27/10/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16.73	-	-	-	-	-
19-Dec-25	16.76	16.71	16.80	16.66	62	125
16-Jan-26	16.58	-	-	-	-	-
20-Mar-26	16.64	-	-	-	-	-
19-Jun-26	16.72	-	-	-	-	-
18-Sep-26	16.19	-	-	-	-	-
18-Dec-26	16.26	-	-	-	-	-
19-Mar-27	16.13	-	-	-	-	-
18-Jun-27	16.21	-	-	-	-	-
17-Sep-27	15.68	-	-	-	-	-
17-Dec-27	15.76	-	-	-	-	-
17-Mar-28	15.63	-	-	-	-	-
16-Jun-28	15.71	-	-	-	-	-
15-Dec-28	15.24	-	-	-	-	-
15-Jun-29	15.19	-	-	-	-	-
21-Dec-29	14.71	-	-	-	-	-
21-Jun-30	14.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16.73	-	-	-	-	-
19-Dec-25	16.76	-	-	-	-	-
16-Jan-26	16.58	-	-	-	-	-
20-Mar-26	16.64	-	-	-	-	-
19-Jun-26	16.72	-	-	-	-	-
18-Sep-26	16.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.71	-	-	-	-	-

	Previous Close	15.47		27/10/25
	REPSOL Close	15.66		27/10/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	15.66	-	-	-	-	-
07-Nov-25	15.66	-	-	-	-	-
14-Nov-25	15.67	-	-	-	-	-
21-Nov-25	15.68	-	-	-	-	-
19-Dec-25	15.70	15.70	15.70	15.53	6	13,416
16-Jan-26	15.22	-	-	-	-	-
20-Mar-26	15.27	-	-	-	-	-
19-Jun-26	15.35	-	-	-	-	-
18-Sep-26	14.90	-	-	-	-	-
18-Dec-26	14.96	-	-	-	-	-
19-Mar-27	14.56	-	-	-	-	-
18-Jun-27	14.62	-	-	-	-	-
17-Sep-27	14.20	-	-	-	-	-
17-Dec-27	14.27	-	-	-	-	-
17-Mar-28	13.93	-	-	-	-	-
16-Jun-28	14.00	-	-	-	-	-
15-Dec-28	13.71	-	-	-	-	-
15-Jun-29	13.46	-	-	-	-	-
21-Dec-29	13.19	-	-	-	-	-
21-Jun-30	12.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.68	-	-	-	-	-
19-Dec-25	15.70	-	-	-	-	-
16-Jan-26	15.22	-	-	-	-	-
20-Mar-26	15.27	-	-	-	-	-
19-Jun-26	15.35	-	-	-	-	-
18-Sep-26	14.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.66	-	-	-	-	-

	Previous Close	3.94		27/10/25
	SACYR Close	3.93		27/10/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.94	-	-	-	-	-
19-Dec-25	3.94	-	-	-	-	-
16-Jan-26	3.88	-	-	-	-	-
20-Mar-26	3.89	-	-	-	-	-
19-Jun-26	3.91	-	-	-	-	-
18-Sep-26	3.84	-	-	-	-	-
18-Dec-26	3.86	-	-	-	-	-
19-Mar-27	3.81	-	-	-	-	-
18-Jun-27	3.83	-	-	-	-	-
17-Sep-27	3.76	-	-	-	-	-
17-Dec-27	3.78	-	-	-	-	-
17-Mar-28	3.73	-	-	-	-	-
16-Jun-28	3.75	-	-	-	-	-
15-Dec-28	3.71	-	-	-	-	-
15-Jun-29	3.68	-	-	-	-	-
21-Dec-29	3.64	-	-	-	-	-
21-Jun-30	3.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.94	-	-	-	-	-
19-Dec-25	3.94	-	-	-	-	-
16-Jan-26	3.88	-	-	-	-	-
20-Mar-26	3.89	-	-	-	-	-
19-Jun-26	3.91	-	-	-	-	-
18-Sep-26	3.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.93	-	-	-	-	-

	Previous Close	8.37		27/10/25
	SANTANDER Close	8.51		27/10/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	8.40	-	-	-	-	-
07-Nov-25	8.40	-	-	-	-	-
14-Nov-25	8.40	-	-	-	-	-
21-Nov-25	8.41	-	-	-	-	-
19-Dec-25	8.42	8.42	8.47	8.35	3,400	160,702
16-Jan-26	8.43	-	-	-	-	-
20-Mar-26	8.46	-	-	-	-	-
19-Jun-26	8.37	-	-	-	-	-
18-Sep-26	8.41	-	-	-	-	-
18-Dec-26	8.32	-	-	-	-	-
19-Mar-27	8.35	-	-	-	-	-
18-Jun-27	8.24	-	-	-	-	-
17-Sep-27	8.28	-	-	-	-	-
17-Dec-27	8.16	-	-	-	-	-
17-Mar-28	8.20	-	-	-	-	-
16-Jun-28	8.11	-	-	-	-	-
15-Dec-28	8.06	-	-	-	-	-
15-Jun-29	8.04	-	-	-	-	-
21-Dec-29	8.02	-	-	-	-	-
21-Jun-30	8.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	8.41	-	-	-	-	-
19-Dec-25	8.42	-	-	-	-	1,427,400
16-Jan-26	8.43	-	-	-	-	-
20-Mar-26	8.46	-	-	-	-	-
19-Jun-26	8.37	-	-	-	-	-
18-Sep-26	8.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.51	-	-	-	-	-

	Previous Close	14.98		27/10/25
	SOLARIA Close	15.06		27/10/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.08	-	-	-	-	-
19-Dec-25	15.10	-	-	-	-	2
16-Jan-26	15.13	-	-	-	-	-
20-Mar-26	15.18	-	-	-	-	-
19-Jun-26	15.25	-	-	-	-	-
18-Sep-26	15.32	-	-	-	-	-
18-Dec-26	15.38	-	-	-	-	-
19-Mar-27	15.45	-	-	-	-	-
18-Jun-27	15.53	-	-	-	-	-
17-Sep-27	15.60	-	-	-	-	-
17-Dec-27	15.68	-	-	-	-	-
17-Mar-28	15.75	-	-	-	-	-
16-Jun-28	15.84	-	-	-	-	-
15-Dec-28	16.00	-	-	-	-	-
15-Jun-29	16.18	-	-	-	-	-
21-Dec-29	16.37	-	-	-	-	-
21-Jun-30	16.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.08	-	-	-	-	-
19-Dec-25	15.10	-	-	-	-	-
16-Jan-26	15.13	-	-	-	-	-
20-Mar-26	15.18	-	-	-	-	-
19-Jun-26	15.25	-	-	-	-	-
18-Sep-26	15.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.06	-	-	-	-	-

	Previous Close	31.88		27/10/25
	TECNICAS REUNIDAS Close	32.20		27/10/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	32.24	-	-	-	-	-
19-Dec-25	32.29	-	-	-	-	-
16-Jan-26	32.34	-	-	-	-	-
20-Mar-26	32.45	-	-	-	-	-
19-Jun-26	32.60	-	-	-	-	-
18-Sep-26	32.75	-	-	-	-	-
18-Dec-26	32.14	-	-	-	-	-
19-Mar-27	32.29	-	-	-	-	-
18-Jun-27	32.44	-	-	-	-	-
17-Sep-27	32.59	-	-	-	-	-
17-Dec-27	32.00	-	-	-	-	-
17-Mar-28	32.16	-	-	-	-	-
16-Jun-28	32.33	-	-	-	-	-
15-Dec-28	31.92	-	-	-	-	-
15-Jun-29	32.28	-	-	-	-	-
21-Dec-29	31.91	-	-	-	-	-
21-Jun-30	32.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	32.24	-	-	-	-	-
19-Dec-25	32.29	-	-	-	-	-
16-Jan-26	32.34	-	-	-	-	-
20-Mar-26	32.45	-	-	-	-	-
19-Jun-26	32.60	-	-	-	-	-
18-Sep-26	32.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.20	-	-	-	-	-

	Previous Close	4.56		27/10/25
	TELEFONICA Close	4.57		27/10/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	4.57	-	-	-	-	-
07-Nov-25	4.57	-	-	-	-	-
14-Nov-25	4.57	-	-	-	-	-
21-Nov-25	4.58	-	-	-	-	-
19-Dec-25	4.43	-	-	-	-	30,246
16-Jan-26	4.44	-	-	-	-	-
20-Mar-26	4.45	-	-	-	-	-
19-Jun-26	4.37	-	-	-	-	-
18-Sep-26	4.39	-	-	-	-	-
18-Dec-26	4.30	-	-	-	-	-
19-Mar-27	4.32	-	-	-	-	-
18-Jun-27	4.25	-	-	-	-	-
17-Sep-27	4.27	-	-	-	-	-
17-Dec-27	4.19	-	-	-	-	-
17-Mar-28	4.21	-	-	-	-	-
16-Jun-28	4.13	-	-	-	-	-
15-Dec-28	4.08	-	-	-	-	-
15-Jun-29	4.03	-	-	-	-	-
21-Dec-29	3.98	-	-	-	-	-
21-Jun-30	3.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.58	-	-	-	-	-
19-Dec-25	4.43	-	-	-	-	-
16-Jan-26	4.44	-	-	-	-	-
20-Mar-26	4.45	-	-	-	-	-
19-Jun-26	4.37	-	-	-	-	-
18-Sep-26	4.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.57	-	-	-	-	-

	Previous Close	2.32		27/10/25
	UNICAJA Close	2.33		27/10/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.34	-	-	-	-	-
19-Dec-25	2.34	-	-	-	-	-
16-Jan-26	2.34	-	-	-	-	-
20-Mar-26	2.35	-	-	-	-	-
19-Jun-26	2.29	-	-	-	-	-
18-Sep-26	2.30	-	-	-	-	-
18-Dec-26	2.25	-	-	-	-	-
19-Mar-27	2.26	-	-	-	-	-
18-Jun-27	2.20	-	-	-	-	-
17-Sep-27	2.21	-	-	-	-	-
17-Dec-27	2.15	-	-	-	-	-
17-Mar-28	2.16	-	-	-	-	-
16-Jun-28	2.10	-	-	-	-	-
15-Dec-28	2.06	-	-	-	-	-
15-Jun-29	2.01	-	-	-	-	-
21-Dec-29	1.97	-	-	-	-	-
21-Jun-30	1.92	-	-	-	-	-

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

	Previous Close	89.30		27/10/25
	VIDRALA Close	88.30		27/10/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	88.42	-	-	-	-	-
19-Dec-25	88.55	-	-	-	-	-
16-Jan-26	88.69	-	-	-	-	-
20-Mar-26	87.84	-	-	-	-	-
19-Jun-26	88.26	-	-	-	-	-
18-Sep-26	88.22	-	-	-	-	-
18-Dec-26	88.61	-	-	-	-	-
19-Mar-27	87.81	-	-	-	-	-
18-Jun-27	88.21	-	-	-	-	-
17-Sep-27	88.17	-	-	-	-	-
17-Dec-27	88.60	-	-	-	-	-
17-Mar-28	87.79	-	-	-	-	-
16-Jun-28	88.24	-	-	-	-	-
15-Dec-28	88.70	-	-	-	-	-
15-Jun-29	88.35	-	-	-	-	-
21-Dec-29	88.91	-	-	-	-	-
21-Jun-30	88.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	88.42	-	-	-	-	-
19-Dec-25	88.55	-	-	-	-	-
16-Jan-26	88.69	-	-	-	-	-
20-Mar-26	87.84	-	-	-	-	-
19-Jun-26	88.26	-	-	-	-	-
18-Sep-26	88.22	-	-	-	-	-

	Previous Close	53.50		27/10/25
	VISCOFAN Close	53.60		27/10/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	52.27	-	-	-	-	-
19-Dec-25	52.35	-	-	-	-	-
16-Jan-26	52.43	-	-	-	-	-
20-Mar-26	52.61	-	-	-	-	-
19-Jun-26	52.14	-	-	-	-	-
18-Sep-26	52.37	-	-	-	-	-
18-Dec-26	51.20	-	-	-	-	-
19-Mar-27	51.43	-	-	-	-	-
18-Jun-27	50.92	-	-	-	-	-
17-Sep-27	51.16	-	-	-	-	-
17-Dec-27	50.00	-	-	-	-	-
17-Mar-28	50.26	-	-	-	-	-
16-Jun-28	49.75	-	-	-	-	-
15-Dec-28	48.88	-	-	-	-	-
15-Jun-29	48.65	-	-	-	-	-
21-Dec-29	47.84	-	-	-	-	-
21-Jun-30	47.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	52.27	-	-	-	-	-
19-Dec-25	52.35	-	-	-	-	-
16-Jan-26	52.43	-	-	-	-	-
20-Mar-26	52.61	-	-	-	-	-
19-Jun-26	52.14	-	-	-	-	-
18-Sep-26	52.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.60	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		27/10/25
	BBVA DIV Close	0.410		27/10/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.7300	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	1,300
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4720	-	-	-	-	-
18-Sep-26	0.4720	-	-	-	-	-
18-Dec-26	0.8240	-	-	-	-	100
17-Dec-27	0.7480	-	-	-	-	50
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

	Previous Close	-		27/10/25
	BBVA DIV25 Close	-		27/10/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.7300	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4720	-	-	-	-	-
18-Sep-26	0.4720	-	-	-	-	-
18-Dec-26	0.8240	-	-	-	-	-
17-Dec-27	0.7480	-	-	-	-	-
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

	Previous Close	0.286		27/10/25
	CAIXABANK DIV Close	0.286		27/10/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		27/10/25
	CAIXABANK DIV25 Close	-		27/10/25

FUTURES CAIXABANK DIV25

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

	Previous Close	1.200		27/10/25
	GAS NATURAL DIV Close	1.200		27/10/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		27/10/25
	GAS NATURAL DIV25 Close	-		27/10/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.640		27/10/25
	IBERDROLA DIV Close	0.640		27/10/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		27/10/25
	IBERDROLA DIV25 Close	-		27/10/25

FUTURES IBERDROLA DIV25

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

	Previous Close	0.840		27/10/25
	INDITEX DIV Close	0.840		27/10/25

FUTURES INDITEX DIV

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

	Previous Close	-		27/10/25
	INDITEX DIV25 Close	-		27/10/25

FUTURES INDITEX DIV25

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

	Previous Close	0.975		27/10/25
	REPSOL DIV Close	0.975		27/10/25

FUTURES REPSOL DIV

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

	Previous Close	-		27/10/25
	REPSOL DIV25 Close	-		27/10/25

FUTURES REPSOL DIV25

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

	Previous Close	0.110		27/10/25
	SANTANDER DIV Close	0.110		27/10/25

FUTURES SANTANDER DIV

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

	Previous Close	-		27/10/25
	SANTANDER DIV25 Close	-		27/10/25

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		27/10/25
	TELEFONICA DIV Close	0.150		27/10/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		27/10/25
	TELEFONICA DIV25 Close	-		27/10/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		27/10/25
	MINI IBEX-35 Close	-		27/10/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 13,300	2,679.00	-	-	-	31.71	1.00	-	1
Oct-25 w5 13,400	2,579.00	-	-	-	31.11	1.00	-	1
Oct-25 w5 13,800	2,180.00	-	-	-	28.74	1.00	-	1
Oct-25 w5 13,900	2,080.00	-	-	-	28.15	1.00	-	1
Oct-25 w5 14,200	1,780.00	-	-	-	26.37	1.00	-	3
Oct-25 w5 14,650	1,330.00	-	-	-	23.71	1.00	-	1
Oct-25 w5 14,700	1,280.00	-	-	-	23.41	1.00	-	1
Oct-25 w5 14,750	1,230.00	-	-	-	23.12	1.00	-	1
Oct-25 w5 15,050	930.00	-	-	-	21.34	1.00	-	1
Oct-25 w5 15,100	880.00	-	-	-	21.04	0.99	-	1
Oct-25 w5 15,150	831.00	-	-	-	20.75	0.99	-	1
Oct-25 w5 15,250	731.00	-	-	-	20.15	0.99	-	1
Oct-25 w5 15,400	584.00	-	-	-	19.27	0.97	-	1
Oct-25 w5 15,450	536.00	-	-	-	18.97	0.95	-	1
Oct-25 w5 15,500	488.00	-	-	-	18.67	0.94	-	2
Oct-25 w5 15,550	441.00	-	-	-	18.38	0.92	-	2
Oct-25 w5 15,650	350.00	-	-	-	17.78	0.87	-	3
Oct-25 w5 15,700	306.00	-	-	-	17.49	0.83	-	1
Oct-25 w5 15,750	265.00	-	-	-	17.19	0.79	-	1
Oct-25 w5 15,800	225.00	-	-	-	16.90	0.74	-	1
Oct-25 w5 15,850	188.00	141.00	141.00	141.00	16.60	0.68	1	3
Oct-25 w5 15,900	154.00	111.00	111.00	92.00	16.30	0.62	4	4
Oct-25 w5 15,950	123.00	101.00	101.00	101.00	16.01	0.55	1	1
Oct-25 w5 16,000	96.00	-	-	-	15.79	0.47	-	2
Oct-25 w5 16,050	74.00	41.00	41.00	41.00	15.69	0.40	1	1
Oct-25 w5 16,100	56.00	35.00	35.00	27.00	15.58	0.33	2	5
Oct-25 w5 16,150	41.00	20.00	20.00	19.00	15.48	0.26	3	3
Oct-25 w5 16,200	29.00	18.00	23.00	18.00	15.38	0.20	3	6
Oct-25 w5 16,300	13.00	-	-	-	15.17	0.11	-	1
Oct-25 w5 16,400	5.00	-	-	-	14.96	0.05	-	2
Nov-25 w1 13,300	2,630.00	-	-	-	30.28	1.00	-	2
Nov-25 w1 15,050	893.00	-	-	-	20.00	0.95	-	1
Nov-25 w1 15,200	750.00	-	-	-	19.11	0.92	-	1
Nov-25 w1 15,300	657.00	-	-	-	18.53	0.90	-	1
Nov-25 w1 15,350	612.00	-	-	-	18.23	0.88	-	1
Nov-25 w1 15,500	479.00	-	-	-	17.35	0.82	-	1
Nov-25 w1 15,700	318.00	-	-	-	16.17	0.70	-	1
Nov-25 w1 15,800	246.00	-	-	-	15.59	0.62	-	2
Nov-25 w1 15,900	183.00	-	-	-	15.00	0.54	-	1
Nov-25 w1 15,950	155.00	-	-	-	14.77	0.49	-	2
Nov-25 w1 16,000	131.00	-	-	-	14.67	0.44	-	2
Nov-25 w1 16,350	29.00	26.00	26.00	20.00	13.97	0.15	3	3
Nov-25 w1 16,400	22.00	21.00	21.00	21.00	13.87	0.12	1	3
Nov-25 w1 16,450	17.00	-	-	-	13.77	0.09	-	1
Nov-25 w2 15,900	217.00	-	-	-	13.94	0.54	-	4
Nov-25 w2 16,050	141.00	-	-	-	13.52	0.41	-	1
Nov-25 12,500	3,439.00	-	-	-	32.21	1.00	-	3
Nov-25 12,600	3,339.00	-	-	-	31.66	1.00	-	1
Nov-25 12,800	3,140.00	-	-	-	30.56	1.00	-	1
Nov-25 12,900	3,040.00	-	-	-	30.01	1.00	-	1
Nov-25 13,000	2,940.00	-	-	-	29.46	0.99	-	2
Nov-25 13,500	2,443.00	-	-	-	26.71	0.99	-	1
Nov-25 13,850	2,095.00	-	-	-	24.79	0.98	-	1
Nov-25 14,100	1,848.00	-	-	-	23.41	0.98	-	1
Nov-25 14,200	1,750.00	-	-	-	22.86	0.97	-	6
Nov-25 14,300	1,652.00	-	-	-	22.31	0.97	-	1
Nov-25 14,400	1,554.00	-	-	-	21.76	0.96	-	2
Nov-25 14,500	1,456.00	-	-	-	21.21	0.96	-	4
Nov-25 14,600	1,359.00	-	-	-	20.66	0.95	-	3
Nov-25 14,700	1,263.00	-	-	-	20.11	0.94	-	2
Nov-25 14,800	1,167.00	-	-	-	19.56	0.93	-	1
Nov-25 14,900	1,073.00	-	-	-	19.01	0.91	-	6
Nov-25 14,950	1,026.00	-	-	-	18.74	0.91	-	5
Nov-25 15,000	979.00	-	-	-	18.46	0.90	-	14
Nov-25 15,100	887.00	-	-	-	17.91	0.88	-	3
Nov-25 15,200	796.00	-	-	-	17.36	0.86	-	2
Nov-25 15,300	708.00	-	-	-	16.81	0.83	-	2
Nov-25 15,350	664.00	-	-	-	16.54	0.81	-	2
Nov-25 15,400	621.00	-	-	-	16.26	0.80	-	6
Nov-25 15,450	579.00	529.00	529.00	529.00	15.99	0.78	1	5
Nov-25 15,500	538.00	500.00	500.00	460.00	15.71	0.76	2	250
Nov-25 15,550	498.00	480.00	480.00	415.00	15.44	0.74	3	7
Nov-25 15,600	458.00	-	-	-	15.16	0.71	-	313
Nov-25 15,650	420.00	-	-	-	14.89	0.69	-	2
Nov-25 15,700	383.00	365.00	365.00	365.00	14.61	0.66	1	38
Nov-25 15,750	347.00	290.00	290.00	290.00	14.34	0.63	1	100
Nov-25 15,800	312.00	270.00	270.00	270.00	14.06	0.60	2	24
Nov-25 15,850	279.00	265.00	280.00	240.00	13.79	0.57	4	3
Nov-25 15,900	248.00	220.00	220.00	202.00	13.51	0.54	3	34
Nov-25 15,950	219.00	-	-	-	13.27	0.50	-	3
Nov-25 16,000	194.00	185.00	185.00	168.00	13.19	0.47	6	17
Nov-25 16,050	171.00	-	-	-	13.10	0.43	-	2
Nov-25 16,100	149.00	-	-	-	13.02	0.39	-	53
Nov-25 16,150	130.00	-	-	-	12.94	0.36	-	3
Nov-25 16,200	112.00	102.00	102.00	90.00	12.86	0.32	3	17
Nov-25 16,250	96.00	-	-	-	12.77	0.29	-	1
Nov-25 16,300	82.00	65.00	65.00	60.00	12.69	0.26	2	19
Nov-25 16,400	58.00	-	-	-	12.52	0.20	-	5
Nov-25 16,500	40.00	27.00	27.00	27.00	12.36	0.15	1	5
Dec-25 6,600	9,315.00	-	-	-	54.06	1.00	-	3
Dec-25 7,300	8,617.00	-	-	-	51.01	1.00	-	39
Dec-25 7,400	8,517.00	-	-	-	50.58	1.00	-	41
Dec-25 7,500	8,418.00	-	-	-	50.15	1.00	-	36
Dec-25 7,600	8,318.00	-	-	-	49.71	1.00	-	31
Dec-25 8,400	7,520.00	-	-	-	46.23	1.00	-	1
Dec-25 8,600	7,321.00	-	-	-	45.36	1.00	-	5,000
Dec-25 9,000	6,922.00	-	-	-	43.62	1.00	-	400
Dec-25 9,400	6,523.00	-	-	-	41.88	1.00	-	1
Dec-25 9,500	6,424.00	-	-	-	41.45	1.00	-	20
Dec-25 9,600	6,324.00	-	-	-	41.01	1.00	-	20
Dec-25 9,800	6,125.00	-	-	-	40.14	1.00	-	1
Dec-25 10,000	5,925.00	-	-	-	39.27	1.00	-	1
Dec-25 10,100	5,826.00	-	-	-	38.84	1.00	-	1
Dec-25 10,200	5,726.00	-	-	-	38.40	1.00	-	2
Dec-25 10,400	5,527.00	-	-	-	37.53	1.00	-	1
Dec-25 10,600	5,328.00	-	-	-	36.66	1.00	-	18,000
Dec-25 10,800	5,128.00	-	-	-	35.79	1.00	-	32
Dec-25 11,000	4,929.00	-	-	-	34.92	0.99	-	10,001
Dec-25 11,100	4,830.00	-	-	-	34.49	0.99	-	1,500
Dec-25 11,200	4,730.00	-	-	-	34.05	0.99	-	1,000
Dec-25 11,300	4,631.00	-	-	-	33.62	0.99	-	6,000
Dec-25 11,400	4,531.00	-	-	-	33.18	0.99	-	15,002
Dec-25 11,500	4,432.00	-	-	-	32.75	0.99	-	1,501
Dec-25 11,600	4,332.00	-	-	-	32.31	0.99	-	11,001
Dec-25 11,700	4,233.00	-	-	-	31.88	0.99	-	5
Dec-25 11,800	4,133.00	-	-	-	31.44	0.99	-	3,001
Dec-25 11,900	4,034.00	-	-	-	31.01	0.99	-	5,022
Dec-25 12,000	3,935.00	-	-	-	30.57	0.99	-	23
Dec-25 12,300	3,637.00	-	-	-	29.27	0.99	-	4
Dec-25 12,400	3,538.00	-	-	-	28.83	0.99	-	14
Dec-25 12,600	3,340.00	-	-	-	27.96	0.98	-	1
Dec-25 12,800	3,142.00	-	-	-	27.09	0.98	-	2
Dec-25 12,900	3,043.00	-	-	-	26.66	0.98	-	9
Dec-25 13,000	2,945.00	-	-	-	26.23	0.98	-	18
Dec-25 13,100	2,846.00	-	-	-	25.79	0.98	-	4
Dec-25 13,200	2,748.00	-	-	-	25.36	0.97	-	2
Dec-25 13,300	2,650.00	-	-	-	24.92	0.97	-	2
Dec-25 13,400	2,552.00	-	-	-	24.49	0.97	-	9
Dec-25 13,500	2,454.00	-	-	-	24.05	0.96	-	9
Dec-25 13,600	2,357.00	-	-	-	23.62	0.96	-	9
Dec-25 13,700	2,259.00	-	-	-	23.18	0.96	-	1
Dec-25 13,800	2,162.00	-	-	-	22.75	0.95	-	1
Dec-25 13,900	2,066.00	2,060.00	2,060.00	2,060.00	22.31	0.95	1	21
Dec-25 14,000	1,969.00	-	-	-	21.88	0.94	-	17
Dec-25 14,100	1,873.00	-	-	-	21.44	0.93	-	8
Dec-25 14,200	1,778.00	-	-	-	21.01	0.93	-	3
Dec-25 14,300	1,683.00	-	-	-	20.57	0.92	-	3
Dec-25 14,400	1,589.00	-	-	-	20.14	0.91	-	6
Dec-25 14,500	1,495.00	-	-	-	19.70	0.90	-	15
Dec-25 14,600	1,403.00	-	-	-	19.27	0.89	-	3
Dec-25 14,700	1,311.00	-	-	-	18.83	0.87	-	57
Dec-25 14,800	1,220.00	-	-	-	18.40	0.86	-	13
Dec-25 14,900	1,131.00	-	-	-	17.96	0.84	-	206
Dec-25 15,000	1,042.00	-	-	-	17.53	0.82	-	18
Dec-25 15,100	956.00	-	-	-	17.09	0.80	-	105
Dec-25 15,200	871.00	-	-	-	16.66	0.78	-	3,020
Dec-25 15,300	788.00	-	-	-	16.22	0.75	-	149
Dec-25 15,400	708.00	-	-	-	15.79	0.72	-	3
Dec-25 15,450	668.00	-	-	-	15.57	0.71	-	1
Dec-25 15,500	630.00	-	-	-	15.35	0.69	-	2,571
Dec-25 15,550	592.00	-	-	-	15.13	0.67	-	1
Dec-25 15,600	555.00	-	-	-	14.92	0.66	-	8
Dec-25 15,650	519.00	498.00	498.00	498.00	14.70	0.64	2	1
Dec-25 15,700	483.00	435.00	435.00	435.00	14.48	0.62	1	148
Dec-25 15,750	449.00	-	-	-	14.27	0.60	-	2
Dec-25 15,800	416.00	-	-	-	14.05	0.57	-	103
Dec-25 15,850	383.00	385.00	385.00	350.00	13.83	0.55	12	8
Dec-25 15,900	352.00	358.00	358.00	356.00	13.61	0.53	2	103
Dec-25 16,000	297.00	300.00	300.00	262.00	13.34	0.48	11	237
Dec-25 16,100	250.00	-	-	-	13.19	0.43	-	7
Dec-25 16,200	207.00	-	-	-	13.04	0.38	-	13
Dec-25 16,300	170.00	-	-	-	12.89	0.33	-	6
Dec-25 16,350	153.00	-	-	-	12.82	0.31	-	2
Dec-25 16,400	137.00	115.00	115.00	115.00	12.74	0.29	2	2
Dec-25 16,500	109.00	-	-	-	12.59	0.25	-	15
Dec-25 16,550	97.00	-	-	-	12.51	0.22	-	1
Dec-25 16,600	86.00	-	-	-	12.44	0.20	-	11
Dec-25 16,700	66.00	-	-	-	12.29	0.17	-	1
Dec-25 16,800	50.00	-	-	-	12.14	0.13	-	1
Dec-25 16,900	37.00	35.00	35.00	35.00	11.99	0.11	1	2
Dec-25 17,000	26.00	-	-	-	11.84	0.08	-	1
Jan-26 15,800	474.00	470.00	470.00	470.00	14.22	0.55	1	2
Jan-26 15,850	443.00	-	-	-	14.02	0.53	-	1
Jan-26 15,900	412.00	-	-	-	13.83	0.51	-	1
Jan-26 16,050	338.00	-	-	-	13.62	0.45	-	1
Jan-26 16,700	114.00	87.00	87.00	87.00	12.71	0.21	2	2
Jan-26 16,750	103.00	78.00	78.00	78.00	12.64	0.20	2	2
Mar-26 9,000	6,896.00	-	-	-	37.87	0.99	-	5
Mar-26 10,100	5,814.00	-	-	-	34.17	0.98	-	1
Mar-26 10,500	5,422.00	-	-	-	32.82	0.98	-	1
Mar-26 10,700	5,226.00	-	-	-	32.15	0.97	-	1
Mar-26 11,200	4,739.00	-	-	-	30.46	0.97	-	4
Mar-26 12,600	3,392.00	-	-	-	25.75	0.93	-	1
Mar-26 12,800	3,203.00	-	-	-	25.08	0.92	-	1
Mar-26 12,900	3,109.00	-	-	-	24.74	0.92	-	1
Mar-26 13,000	3,015.00	-	-	-	24.40	0.91	-	2
Mar-26 13,500	2,551.00	-	-	-	22.72	0.88	-	1
Mar-26 13,600	2,459.00	-	-	-	22.38	0.88	-	2
Mar-26 13,700	2,368.00	-	-	-	22.05	0.87	-	1
Mar-26 14,500	1,663.00	-	-	-	19.35	0.79	-	1
Mar-26 14,700	1,494.00	-	-	-	18.68	0.77	-	21
Mar-26 14,800	1,412.00	-	-	-	18.34	0.75	-	3
Mar-26 15,000	1,250.00	-	-	-	17.67	0.72	-	10
Mar-26 15,100	1,172.00	-	-	-	17.33	0.70	-	20
Mar-26 15,300	1,019.00	-	-	-	16.66	0.67	-	16
Mar-26 15,600	802.00	-	-	-	15.65	0.60	-	20
Mar-26 15,700	734.00	-	-	-	15.31	0.58	-	22
Mar-26 15,800	668.00	-	-	-	14.98	0.55	-	1
Mar-26 16,000	549.00	-	-	-	14.43	0.50	-	3
Mar-26 16,100	499.00	-	-	-	14.31	0.47	-	7
Mar-26 16,300	407.00	-	-	-	14.06	0.42	-	17
Mar-26 16,400	365.00	-	-	-	13.93	0.39	-	15
Mar-26 16,700	257.00	221.00	221.00	221.00	13.56	0.31	2	2
Mar-26 17,400	93.00	-	-	-	12.70	0.15	-	2
Jun-26 11,400	4,429.00	-	-	-	27.35	0.93	-	32
Jun-26 12,100	3,775.00	-	-	-	25.43	0.91	-	5
Jun-26 12,200	3,683.00	-	-	-	25.16	0.90	-	9
Jun-26 13,400	2,604.00	-	-	-	21.87	0.84	-	2
Jun-26 13,500	2,517.00	-	-	-	21.59	0.83	-	1
Jun-26 13,600	2,431.00	-	-	-	21.32	0.82	-	1
Jun-26 13,700	2,345.00	-	-	-	21.04	0.81	-	4
Jun-26 14,500	1,685.00	-	-	-	18.85	0.73	-	2
Jun-26 14,900	1,377.00	-	-	-	17.75	0.67	-	2
Jun-26 15,000	1,304.00	-	-	-	17.48	0.66	-	1
Jun-26 15,200	1,159.00	-	-	-	16.93	0.63	-	1
Jun-26 15,700	826.00	-	-	-	15.56	0.54	-	1
Jun-26 15,800	765.00	-	-	-	15.29	0.52	-	1
Jun-26 16,000	659.00	-	-	-	14.96	0.48	-	2
Jun-26 16,100	608.00	-	-	-	14.79	0.45	-	15
Jun-26 16,500	430.00	-	-	-	14.14	0.37	-	15
Jun-26 16,600	390.00	-	-	-	13.97	0.35	-	15
Jun-26 16,700	353.00	-	-	-	13.81	0.32	-	15
Jun-26 17,300	176.00	-	-	-	12.82	0.20	-	2
Jun-26 17,400	154.00	-	-	-	12.65	0.18	-	2
Sep-26 12,200	3,700.00	-	-	-	24.71	0.87	-	32
Sep-26 15,000	1,415.00	-	-	-	17.71	0.63	-	1
Sep-26 16,400	602.00	-	-	-	14.89	0.41	-	1
Sep-26 17,000	372.00	-	-	-	14.00	0.30	-	1
Sep-26 17,400	254.00	-	-	-	13.41	0.23	-	3
Sep-26 17,600	205.00	-	-	-	13.11	0.20	-	1
Dec-26 8,300	7,252.00	-	-	-	33.15	0.95	-	655
Dec-26 8,600	6,968.00	-	-	-	32.46	0.95	-	1,250
Dec-26 10,500	5,202.00	-	-	-	28.09	0.91	-	30
Dec-26 12,200	3,689.00	-	-	-	24.18	0.84	-	32
Dec-26 13,000	3,011.00	-	-	-	22.34	0.80	-	1
Dec-26 14,800	1,619.00	-	-	-	18.20	0.64	-	32
Dec-26 15,800	979.00	-	-	-	16.02	0.50	-	2
Dec-27 14,000	2,329.00	-	-	-	19.47	0.65	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 14,300	-	-	-	-	25.78	-	-	2
Oct-25 w5 14,600	-	-	-	-	24.01	-	-	1
Oct-25 w5 14,650	-	-	-	-	23.71	-	-	1
Oct-25 w5 14,850	-	-	-	-	22.52	-	-	2
Oct-25 w5 14,900	-	-	-	-	22.23	-	-	1
Oct-25 w5 14,950	-	-	-	-	21.93	-	-	1
Oct-25 w5 15,000	-	-	-	-	21.64	-	-	1
Oct-25 w5 15,050	-	-	-	-	21.34	-	-	1
Oct-25 w5 15,100	1.00	-	-	-	21.04	-0.01	-	10
Oct-25 w5 15,150	1.00	-	-	-	20.75	-0.01	-	1
Oct-25 w5 15,200	1.00	-	-	-	20.45	-0.01	-	2
Oct-25 w5 15,250	2.00	-	-	-	20.15	-0.01	-	6
Oct-25 w5 15,300	2.00	-	-	-	19.86	-0.02	-	13
Oct-25 w5 15,350	3.00	-	-	-	19.56	-0.02	-	3
Oct-25 w5 15,400	4.00	13.00	15.00	13.00	19.27	-0.03	2	3
Oct-25 w5 15,550	11.00	23.00	23.00	23.00	18.38	-0.08	1	2
Oct-25 w5 15,600	15.00	20.00	29.00	20.00	18.08	-0.10	11	12
Oct-25 w5 15,650	20.00	-	-	-	17.78	-0.13	-	6
Oct-25 w5 15,700	26.00	39.00	39.00	39.00	17.49	-0.17	1	13
Oct-25 w5 15,750	35.00	45.00	45.00	45.00	17.19	-0.21	3	11
Oct-25 w5 15,800	45.00	-	-	-	16.90	-0.26	-	2
Oct-25 w5 15,850	58.00	65.00	95.00	65.00	16.60	-0.32	3	3
Oct-25 w5 15,900	74.00	85.00	116.00	85.00	16.30	-0.38	6	5
Oct-25 w5 15,950	93.00	140.00	140.00	140.00	16.01	-0.45	2	2
Nov-25 w1 14,000	-	-	-	-	26.17	-	-	1
Nov-25 w1 14,800	5.00	-	-	-	21.47	-0.02	-	3
Nov-25 w1 14,900	7.00	-	-	-	20.88	-0.03	-	1
Nov-25 w1 14,950	9.00	-	-	-	20.58	-0.04	-	3
Nov-25 w1 15,000	10.00	-	-	-	20.29	-0.04	-	1
Nov-25 w1 15,100	14.00	-	-	-	19.70	-0.06	-	1
Nov-25 w1 15,150	16.00	24.00	24.00	24.00	19.41	-0.07	1	2
Nov-25 w1 15,200	19.00	27.00	27.00	27.00	19.11	-0.08	1	1
Nov-25 w1 15,250	22.00	26.00	29.00	26.00	18.82	-0.09	2	2
Nov-25 w1 15,300	26.00	-	-	-	18.53	-0.10	-	5
Nov-25 w1 15,400	35.00	-	-	-	17.94	-0.14	-	2
Nov-25 w1 15,450	41.00	48.00	48.00	48.00	17.64	-0.16	1	2
Nov-25 w1 15,500	47.00	-	-	-	17.35	-0.18	-	2
Nov-25 w1 15,600	64.00	64.00	64.00	64.00	16.76	-0.23	1	-
Nov-25 w1 15,650	74.00	-	-	-	16.47	-0.26	-	2
Nov-25 w1 15,750	99.00	106.00	106.00	101.00	15.88	-0.33	4	4
Nov-25 w1 15,800	114.00	138.00	138.00	138.00	15.59	-0.37	2	2
Nov-25 w2 15,000	23.00	-	-	-	19.14	-0.08	-	1
Nov-25 w2 15,100	29.00	33.00	33.00	33.00	18.56	-0.09	1	1
Nov-25 w2 15,300	46.00	-	-	-	17.41	-0.14	-	2
Nov-25 w2 15,600	92.00	85.00	85.00	85.00	15.68	-0.27	2	2
Nov-25 w2 15,700	115.00	-	-	-	15.10	-0.32	-	4
Nov-25 w2 15,950	201.00	190.00	190.00	190.00	13.71	-0.50	2	2
Nov-25 w2 16,000	227.00	-	-	-	13.61	-0.55	500	500
Nov-25 12,900	1.00	-	-	-	30.01	-	-	2
Nov-25 13,000	1.00	-	-	-	29.46	-	-	281
Nov-25 13,300	2.00	-	-	-	27.81	-0.01	-	10
Nov-25 13,400	3.00	-	-	-	27.26	-0.01	-	6
Nov-25 13,500	3.00	-	-	-	26.71	-0.01	-	15
Nov-25 13,600	4.00	-	-	-	26.16	-0.01	-	1
Nov-25 13,800	5.00	-	-	-	25.06	-0.01	-	1
Nov-25 13,850	5.00	-	-	-	24.79	-0.01	-	1
Nov-25 13,950	6.00	-	-	-	24.24	-0.02	-	2
Nov-25 14,000	7.00	17.00	17.00	17.00	23.96	-0.02	1	5
Nov-25 14,100	8.00	11.00	11.00	11.00	23.41	-0.02	1	8
Nov-25 14,150	9.00	-	-	-	23.14	-0.02	-	5
Nov-25 14,200	9.00	-	-	-	22.86	-0.03	-	6
Nov-25 14,250	10.00	-	-	-	22.59	-0.03	-	3
Nov-25 14,300	11.00	-	-	-	22.31	-0.03	-	5
Nov-25 14,400	13.00	-	-	-	21.76	-0.04	-	2
Nov-25 14,500	16.00	21.00	21.00	21.00	21.21	-0.04	1	12
Nov-25 14,550	17.00	-	-	-	20.94	-0.05	-	3
Nov-25 14,600	19.00	-	-	-	20.66	-0.05	-	3
Nov-25 14,700	22.00	-	-	-	20.11	-0.06	-	7
Nov-25 14,750	24.00	-	-	-	19.84	-0.06	-	106
Nov-25 14,800	26.00	-	-	-	19.56	-0.07	-	9
Nov-25 14,850	29.00	-	-	-	19.29	-0.08	-	5
Nov-25 14,900	32.00	-	-	-	19.01	-0.08	-	6
Nov-25 14,950	35.00	43.00	43.00	43.00	18.74	-0.09	1	5
Nov-25 15,000	38.00	27.00	40.00	27.00	18.46	-0.10	12	20
Nov-25 15,050	41.00	-	-	-	18.19	-0.11	-	6
Nov-25 15,100	45.00	-	-	-	17.91	-0.12	-	19
Nov-25 15,150	50.00	-	-	-	17.64	-0.13	-	1
Nov-25 15,200	55.00	49.00	49.00	49.00	17.36	-0.14	2	3
Nov-25 15,250	60.00	-	-	-	17.09	-0.16	-	2
Nov-25 15,300	66.00	63.00	66.00	60.00	16.81	-0.17	14	45
Nov-25 15,350	72.00	64.00	64.00	64.00	16.54	-0.19	3	1
Nov-25 15,400	79.00	72.00	72.00	72.00	16.26	-0.20	1	16
Nov-25 15,450	87.00	-	-	-	15.99	-0.22	-	4
Nov-25 15,500	96.00	85.00	115.00	85.00	15.71	-0.24	13	281
Nov-25 15,550	106.00	110.00	110.00	110.00	15.44	-0.26	5	17
Nov-25 15,600	116.00	135.00	136.00	135.00	15.16	-0.29	4	102
Nov-25 15,650	128.00	150.00	150.00	150.00	14.89	-0.31	1	2
Nov-25 15,700	140.00	155.00	170.00	155.00	14.61	-0.34	8	21
Nov-25 15,750	155.00	-	-	-	14.34	-0.37	-	2
Nov-25 15,800	170.00	172.00	172.00	170.00	14.06	-0.40	4	24
Nov-25 15,850	187.00	181.00	181.00	181.00	13.79	-0.43	2	3
Nov-25 16,000	251.00	-	-	-	13.19	-0.53	-	9
Nov-25 16,100	306.00	-	-	-	13.02	-0.61	-	1
Dec-25 4,900	-	-	-	-	61.52	-	-	1
Dec-25 6,500	-	-	-	-	54.56	-	-	1
Dec-25 6,600	-	-	-	-	54.13	-	-	2
Dec-25 6,900	-	-	-	-	52.82	-	-	2
Dec-25 7,000	-	-	-	-	52.39	-	-	711
Dec-25 7,400	-	-	-	-	50.65	-	-	2
Dec-25 7,600	-	-	-	-	49.78	-	-	2
Dec-25 7,900	-	-	-	-	48.48	-	-	4
Dec-25 8,000	-	-	-	-	48.04	-	-	11
Dec-25 8,100	-	-	-	-	47.61	-	-	1
Dec-25 8,300	-	-	-	-	46.74	-	-	5
Dec-25 8,600	-	-	-	-	45.43	-	-	5,002
Dec-25 8,700	-	-	-	-	45.00	-	-	1
Dec-25 8,900	-	-	-	-	44.13	-	-	2
Dec-25 9,000	-	-	-	-	43.69	-	-	503
Dec-25 9,100	-	-	-	-	43.26	-	-	1
Dec-25 9,400	-	-	-	-	41.95	-	-	1
Dec-25 9,500	-	-	-	-	41.52	-	-	10
Dec-25 9,600	-	-	-	-	41.08	-	-	2
Dec-25 9,900	-	-	-	-	39.78	-	-	1
Dec-25 10,000	1.00	-	-	-	39.34	-	-	6
Dec-25 10,100	1.00	-	-	-	38.91	-	-	1
Dec-25 10,200	1.00	-	-	-	38.47	-	-	2
Dec-25 10,500	1.00	-	-	-	37.17	-	-	12
Dec-25 10,600	1.00	-	-	-	36.73	-	-	18,000
Dec-25 10,800	1.00	-	-	-	35.86	-	-	32
Dec-25 10,900	1.00	-	-	-	35.43	-	-	1
Dec-25 11,000	2.00	-	-	-	34.99	-	-	10,010
Dec-25 11,100	2.00	-	-	-	34.56	-	-	1,500
Dec-25 11,200	2.00	-	-	-	34.12	-	-	1,000
Dec-25 11,300	2.00	-	-	-	33.69	-	-	6,001
Dec-25 11,400	2.00	-	-	-	33.25	-	-	15,002
Dec-25 11,500	3.00	-	-	-	32.82	-	-	1,511
Dec-25 11,600	3.00	-	-	-	32.38	-	-	11,002
Dec-25 11,700	3.00	-	-	-	31.95	-	-	10
Dec-25 11,800	3.00	-	-	-	31.51	-0.01	-	3,007
Dec-25 11,900	4.00	-	-	-	31.08	-0.01	-	5,015
Dec-25 12,000	4.00	-	-	-	30.64	-0.01	-	49
Dec-25 12,100	5.00	-	-	-	30.21	-0.01	-	160
Dec-25 12,200	5.00	-	-	-	29.77	-0.01	-	357
Dec-25 12,300	6.00	-	-	-	29.34	-0.01	-	2
Dec-25 12,400	6.00	-	-	-	28.90	-0.01	-	164
Dec-25 12,500	7.00	-	-	-	28.47	-0.01	-	21
Dec-25 12,600	8.00	-	-	-	28.03	-0.01	-	3
Dec-25 12,700	8.00	-	-	-	27.60	-0.01	-	111
Dec-25 12,800	9.00	-	-	-	27.16	-0.02	-	8
Dec-25 12,900	10.00	-	-	-	26.73	-0.02	-	7
Dec-25 13,000	12.00	-	-	-	26.30	-0.02	-	5,068
Dec-25 13,100	13.00	-	-	-	25.86	-0.02	-	5
Dec-25 13,200	14.00	-	-	-	25.43	-0.02	-	12
Dec-25 13,300	16.00	-	-	-	24.99	-0.03	-	4
Dec-25 13,400	18.00	-	-	-	24.56	-0.03	-	15
Dec-25 13,500	19.00	-	-	-	24.12	-0.03	-	27
Dec-25 13,600	22.00	-	-	-	23.69	-0.04	-	297
Dec-25 13,700	24.00	-	-	-	23.25	-0.04	-	416
Dec-25 13,800	27.00	-	-	-	22.82	-0.05	-	6
Dec-25 13,900	30.00	31.00	31.00	31.00	22.38	-0.05	200	222
Dec-25 14,000	33.00	-	-	-	21.95	-0.06	-	52
Dec-25 14,050	35.00	40.00	40.00	40.00	21.73	-0.06	1	20
Dec-25 14,100	37.00	-	-	-	21.51	-0.06	-	1
Dec-25 14,150	39.00	-	-	-	21.29	-0.07	-	25
Dec-25 14,200	42.00	-	-	-	21.08	-0.07	-	6
Dec-25 14,250	44.00	46.00	46.00	46.00	20.86	-0.07	1	6
Dec-25 14,300	46.00	-	-	-	20.64	-0.08	-	2
Dec-25 14,400	52.00	58.00	58.00	58.00	20.21	-0.09	1	13
Dec-25 14,500	58.00	65.00	65.00	65.00	19.77	-0.10	1	12
Dec-25 14,550	62.00	-	-	-	19.55	-0.10	-	1
Dec-25 14,600	65.00	-	-	-	19.34	-0.11	-	402
Dec-25 14,650	69.00	-	-	-	19.12	-0.12	-	3
Dec-25 14,700	73.00	-	-	-	18.90	-0.12	-	12
Dec-25 14,800	82.00	-	-	-	18.47	-0.14	-	7
Dec-25 14,850	87.00	90.00	90.00	90.00	18.25	-0.15	1	13
Dec-25 14,900	93.00	-	-	-	18.03	-0.16	-	13
Dec-25 14,950	98.00	-	-	-	17.81	-0.16	-	1
Dec-25 15,000	104.00	101.00	110.00	101.00	17.60	-0.17	8	279
Dec-25 15,100	117.00	120.00	120.00	120.00	17.16	-0.20	1	2
Dec-25 15,200	132.00	130.00	130.00	130.00	16.73	-0.22	1	3,017
Dec-25 15,300	149.00	-	-	-	16.29	-0.24	-	3
Dec-25 15,350	159.00	161.00	161.00	161.00	16.07	-0.26	2	-
Dec-25 15,400	169.00	-	-	-	15.86	-0.27	-	8
Dec-25 15,450	179.00	175.00	175.00	175.00	15.64	-0.29	2	7
Dec-25 15,500	191.00	199.00	212.00	199.00	15.42	-0.31	3	128
Dec-25 15,550	203.00	206.00	206.00	206.00	15.20	-0.32	1	2
Dec-25 15,600	216.00	-	-	-	14.99	-0.34	-	14
Dec-25 15,650	229.00	-	-	-	14.77	-0.36	-	2
Dec-25 15,700	244.00	248.00	248.00	248.00	14.55	-0.38	2	4
Dec-25 15,750	259.00	-	-	-	14.34	-0.40	-	2
Dec-25 15,800	276.00	280.00	280.00	279.00	14.12	-0.42	2	2
Dec-25 15,850	293.00	290.00	305.00	290.00	13.90	-0.44	4	4
Dec-25 15,900	312.00	350.00	350.00	330.00	13.68	-0.47	5	2
Dec-25 15,950	332.00	338.00	338.00	338.00	13.49	-0.49	4	-
Dec-25 16,000	357.00	362.00	380.00	362.00	13.41	-0.52	8	12
Dec-25 16,200	466.00	455.00	480.00	455.00	13.11	-0.61	5	5
Dec-25 16,300	529.00	515.00	515.00	510.00	12.96	-0.66	4	4
Jan-26 14,200	78.00	79.00	79.00	79.00	19.74	-0.10	2	2
Jan-26 14,400	93.00	102.00	102.00	102.00	18.94	-0.13	2	4
Jan-26 14,900	147.00	-	-	-	16.94	-0.20	-	1
Jan-26 15,000	161.00	-	-	-	16.54	-0.22	-	1
Jan-26 15,250	205.00	202.00	202.00	202.00	15.54	-0.27	1	1
Jan-26 15,300	215.00	233.00	245.00	233.00	15.34	-0.29	2	4
Mar-26 8,000	3.00	-	-	-	39.79	-	-	4
Mar-26 9,900	11.00	-	-	-	33.39	-0.01	-	1
Mar-26 10,000	12.00	-	-	-	33.05	-0.01	-	6
Mar-26 10,200	13.00	-	-	-	32.38	-0.01	-	1
Mar-26 10,700	18.00	-	-	-	30.70	-0.02	-	2
Mar-26 11,200	25.00	-	-	-	29.01	-0.02	-	10
Mar-26 11,500	30.00	-	-	-	28.00	-0.03	-	2
Mar-26 11,600	32.00	-	-	-	27.67	-0.03	-	2
Mar-26 11,800	36.00	-	-	-	26.99	-0.03	-	2
Mar-26 12,000	41.00	-	-	-	26.32	-0.04	-	1
Mar-26 12,300	49.00	-	-	-	25.31	-0.04	-	1
Mar-26 12,500	55.00	-	-	-	24.64	-0.05	-	1
Mar-26 12,800	66.00	-	-	-	23.63	-0.06	-	1
Mar-26 12,900	71.00	-	-	-	23.29	-0.06	-	20
Mar-26 13,000	75.00	-	-	-	22.95	-0.07	-	4
Mar-26 13,200	85.00	-	-	-	22.28	-0.08	-	1
Mar-26 13,400	96.00	-	-	-	21.61	-0.09	-	2
Mar-26 13,500	102.00	-	-	-	21.27	-0.10	-	3
Mar-26 13,700	115.00	-	-	-	20.60	-0.11	-	3
Mar-26 14,000	139.00	-	-	-	19.59	-0.13	-	5
Mar-26 14,100	148.00	-	-	-	19.25	-0.14	-	1
Mar-26 14,200	158.00	156.00	156.00	156.00	18.91	-0.15	2	2
Mar-26 14,300	169.00	-	-	-	18.58	-0.16	-	1
Mar-26 14,400	180.00	180.00	180.00	180.00	18.24	-0.17	3	3
Mar-26 14,500	192.00	-	-	-	17.90	-0.18	-	1
Mar-26 14,600	205.00	212.00	212.00	212.00	17.57	-0.20	2	-
Mar-26 14,700	219.00	-	-	-	17.23	-0.21	-	10
Mar-26 14,800	234.00	-	-	-	16.89	-0.23	-	4
Mar-26 14,900	251.00	-	-	-	16.56	-0.24	-	2
Mar-26 15,000	268.00	271.00	271.00	271.00	16.22	-0.26	2	8
Mar-26 15,100	287.00	-	-	-	15.88	-0.28	-	1
Mar-26 15,200	308.00	-	-	-	15.55	-0.29	-	5
Mar-26 15,300	329.00	-	-	-	15.21	-0.31	-	4
Mar-26 15,400	353.00	-	-	-	14.87	-0.34	-	2
Mar-26 15,500	379.00	380.00	380.00	380.00	14.54	-0.36	2	2
Mar-26 15,600	407.00	420.00	420.00	420.00	14.20	-0.38	1	3
Mar-26 15,800	470.00	-	-	-	13.53	-0.44	-	1
Mar-26 16,000	548.00	-	-	-	12.98	-0.50	-	2
Jun-26 8,000	7.00	-	-	-	34.24	-	-	300
Jun-26 9,500	19.00	-	-	-	30.13	-0.01	-	350
Jun-26 10,200	30.00	-	-	-	28.21	-0.02	-	1
Jun-26 10,900	45.00	-	-	-	26.29	-0.03	-	1
Jun-26 11,300	56.00	-	-	-	25.19	-0.04	-	32
Jun-26 11,400	59.00	-	-	-	24.91	-0.04	-	32
Jun-26 11,500	62.00	-	-	-	24.64	-0.04	-	32
Jun-26 11,600	66.00	-	-	-	24.36	-0.05	-	32
Jun-26 12,000	82.00	-	-	-	23.27	-0.06	-	2
Jun-26 12,100	86.00	-	-	-	22.99	-0.06	-	1
Jun-26 12,200	91.00	-	-	-	22.72	-0.07	-	1
Jun-26 12,300	96.00	-	-	-	22.44	-0.07	-	2
Jun-26 12,500	106.00	-	-	-	21.90	-0.08	-	1
Jun-26 12,600	112.00	-	-	-	21.62	-0.08	-	1
Jun-26 12,700	118.00	-	-	-	21.35	-0.09	-	1
Jun-26 13,000	139.00	-	-	-	20.52	-0.10	-	7
Jun-26 13,200	154.00	-	-	-	19.97	-0.12	-	1
Jun-26 13,500	181.00	-	-	-	19.15	-0.14	-	4
Jun-26 13,800	212.00	-	-	-	18.33	-0.16	-	1
Jun-26 14,000	236.00	-	-	-	17.78	-0.18	-	1
Jun-26 14,700	347.00	-	-	-	15.86	-0.26	-	1
Jun-26 15,000	410.00	415.00	415.00	415.00	15.04	-0.31	2	2
Jun-26 15,100	434.00	-	-	-	14.76	-0.33	-	2
Jun-26 15,200	459.00	-	-	-	14.49	-0.35	-	3
Jun-26 15,300	486.00	-	-	-	14.21	-0.36	-	2
Jun-26 15,400	515.00	-	-	-	13.94	-0.38	-	2
Jun-26 15,500	545.00	-	-	-	13.66	-0.41	-	2
Jun-26 15,600	578.00	-	-	-	13.39	-0.43	-	2
Jun-26 15,700	613.00	-	-	-	13.12	-0.45	-	3
Jun-26 15,800	650.00	-	-	-	12.85	-0.47	-	2
Jun-26 15,900	694.00	725.00	725.00	725.00	12.68	-0.50	3	3
Jun-26 17,000	1,351.00	-	-	-	10.87	-0.78	-	1
Jun-26 17,200	1,504.00	-	-	-	10.54	-0.82	-	8
Jun-26 17,300	1,585.00	-	-	-	10.38	-0.84	-	6
Jun-26 17,400	1,667.00	-	-	-	10.21	-0.86	-	2
Sep-26 13,000	219.00	-	-	-	19.93	-0.13	-	1
Sep-26 13,100	229.00	-	-	-	19.68	-0.14	-	1
Sep-26 13,300	251.00	-	-	-	19.18	-0.15	-	1
Sep-26 13,500	274.00	-	-	-	18.68	-0.17	-	1
Sep-26 14,100	359.00	-	-	-	17.18	-0.22	-	1
Sep-26 15,000	543.00	-	-	-	14.93	-0.34	-	2
Sep-26 15,400	655.00	-	-	-	13.93	-0.40	-	4
Sep-26 15,500	687.00	-	-	-	13.68	-0.42	-	4
Sep-26 15,600	721.00	-	-	-	13.43	-0.44	-	2
Sep-26 15,700	757.00	-	-	-	13.18	-0.46	-	2
Sep-26 15,800	798.00	-	-	-	13.00	-0.48	-	2
Sep-26 15,900	843.00	885.00	885.00	885.00	12.85	-0.50	3	3
Sep-26 16,000	890.00	-	-	-	12.70	-0.52	-	1
Sep-26 17,400	1,777.00	-	-	-	10.63	-0.81	-	3
Dec-26 8,600	38.00	-	-	-	29.33	-0.02	-	1,250
Dec-26 10,900	118.00	-	-	-	24.04	-0.06	-	1
Dec-26 11,300	140.00	150.00	150.00	150.00	23.12	-0.07	1	1
Dec-26 12,500	232.00	-	-	-	20.36	-0.12	-	1
Dec-26 12,900	273.00	-	-	-	19.44	-0.15	-	1
Dec-26 14,000	429.00	-	-	-	16.91	-0.23	-	1
Dec-26 15,000	649.00	-	-	-	14.61	-0.36	-	1
Dec-26 15,600	837.00	-	-	-	13.23	-0.45	-	32
Mar-27 13,800	461.00	-	-	-	16.99	-0.23	-	32
Sep-27 12,100	290.00	-	-	-	18.25	-0.13	-	32
Sep-27 12,200	303.00	-	-	-	18.10	-0.14	-	32
Sep-27 12,300	316.00	-	-	-	17.95	-0.14	-	32
Sep-27 12,400	331.00	-	-	-	17.81	-0.15	-	32
Dec-27 12,700	434.00	-	-	-	17.14	-0.18	-	1
Dec-27 15,600	1,281.00	1,325.00	1,325.00	1,325.00	13.39	-0.47	10	10

STOCK OPTIONS

	Previous Close	191.30		27/10/25
	ACCIONA Close	190.00		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 185.00	8.06	-	-	-	25.30	0.67	-	5
Nov-25 190.00	4.95	-	-	-	24.29	0.52	-	5
Dec-25 135.00	55.40	-	-	-	32.12	1.00	-	2
Dec-25 140.00	50.43	-	-	-	31.28	1.00	-	3
Dec-25 145.00	45.48	-	-	-	30.45	0.99	-	3
Dec-25 150.00	40.55	-	-	-	29.62	0.99	-	1
Dec-25 155.00	35.67	-	-	-	28.78	0.97	-	1
Dec-25 160.00	30.86	-	-	-	27.95	0.95	-	3
Dec-25 175.00	17.36	-	-	-	25.45	0.82	-	1
Mar-26 125.00	66.14	-	-	-	31.44	0.99	-	6
Mar-26 135.00	56.44	-	-	-	30.08	0.97	-	1
Mar-26 150.00	42.31	-	-	-	28.02	0.93	-	2
Mar-26 160.00	33.41	32.75	32.75	32.75	26.66	0.87	2	3
Mar-26 180.00	17.75	-	-	-	23.92	0.69	-	2
Mar-26 195.00	9.20	-	-	-	22.36	0.48	-	5
Jun-26 130.00	62.41	-	-	-	29.58	0.96	-	4
Jun-26 135.00	57.73	-	-	-	29.03	0.95	-	1
Jun-26 175.00	24.61	-	-	-	24.61	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 145.00	-	-	-	-	33.53	-	-	3
Nov-25 155.00	0.03	-	-	-	31.51	-0.01	-	1
Nov-25 160.00	0.08	-	-	-	30.50	-0.01	-	2
Nov-25 175.00	0.80	-	-	-	27.48	-0.12	-	1
Dec-25 82.00	-	-	-	-	40.95	-	-	230
Dec-25 100.00	-	-	-	-	37.95	-	-	1
Dec-25 115.00	-	-	-	-	35.45	-	-	2
Dec-25 130.00	0.01	-	-	-	32.95	-	-	4
Mar-26 82.00	-	-	-	-	36.63	-	-	47
Mar-26 150.00	1.03	-	-	-	27.32	-0.07	-	2
Mar-26 170.00	3.61	-	-	-	24.59	-0.20	-	2
Jun-26 120.00	0.33	-	-	-	29.67	-0.02	-	1

	Previous Close	24.48		27/10/25
	ACCIONA ENERGIA Close	24.28		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.18	0.20	0.23	0.20	27.79	0.19	9	13
Dec-25 18.00	6.34	-	-	-	31.51	1.00	-	10
Dec-25 21.00	3.46	-	-	-	29.58	0.91	-	13
Dec-25 23.00	1.83	-	-	-	28.29	0.72	-	1
Dec-25 24.00	1.21	1.31	1.31	1.31	27.64	0.57	2	2
Dec-25 28.00	0.11	-	-	-	27.05	0.10	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 20.00	0.05	-	-	-	30.95	-0.04	-	3
Dec-25 21.00	0.13	-	-	-	30.31	-0.09	-	1
Dec-25 23.00	0.51	-	-	-	29.02	-0.29	-	1
Sep-26 20.00	0.73	-	-	-	26.64	-0.19	-	3

	Previous Close	12.00		27/10/25
	ACERINOX Close	12.08		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	1.13	-	-	-	27.45	0.91	-	20
Nov-25 11.50	0.71	-	-	-	26.24	0.78	-	11
Nov-25 12.00	0.37	-	-	-	25.02	0.56	-	24
Nov-25 12.50	0.15	-	-	-	24.15	0.31	-	5
Dec-25 8.00	4.10	-	-	-	33.88	1.00	-	1
Dec-25 9.00	3.11	-	-	-	31.31	0.99	-	1
Dec-25 9.50	2.61	-	-	-	30.03	0.99	-	4
Dec-25 9.75	2.37	-	-	-	29.39	0.98	-	25
Dec-25 10.00	2.13	-	-	-	28.75	0.97	-	13
Dec-25 10.50	1.66	-	-	-	27.46	0.92	-	24
Dec-25 11.00	1.22	-	-	-	26.18	0.84	-	24
Dec-25 11.50	0.82	-	-	-	24.90	0.72	-	58
Dec-25 12.00	0.50	-	-	-	23.62	0.56	-	50
Dec-25 12.50	0.26	-	-	-	22.59	0.38	-	14
Dec-25 13.00	0.11	-	-	-	21.61	0.21	-	11
Dec-25 14.00	0.01	-	-	-	19.65	0.03	-	45
Mar-26 10.50	1.77	-	-	-	27.40	0.85	-	95
Mar-26 11.00	1.36	-	-	-	26.14	0.77	-	52
Mar-26 11.50	1.00	-	-	-	24.89	0.67	-	5
Mar-26 12.00	0.69	-	-	-	23.63	0.55	-	18
Mar-26 13.00	0.26	-	-	-	21.50	0.29	-	2
Jun-26 8.25	3.88	-	-	-	32.27	0.98	-	2
Jun-26 9.75	2.49	-	-	-	28.75	0.89	-	5
Jun-26 10.00	2.28	-	-	-	28.17	0.86	-	5
Jun-26 10.50	1.87	-	-	-	27.00	0.80	-	10
Jun-26 11.50	1.15	-	-	-	24.65	0.63	-	27
Jun-26 12.00	0.86	-	-	-	23.48	0.54	-	1
Jun-26 12.50	0.62	-	-	-	22.71	0.44	-	25
Sep-26 9.00	3.19	-	-	-	30.89	0.93	-	1
Sep-26 12.00	0.97	-	-	-	24.27	0.53	-	6
Dec-26 9.00	3.23	-	-	-	30.98	0.91	-	50
Dec-26 9.25	3.01	2.92	2.92	2.92	30.50	0.89	3	3
Dec-26 9.50	2.79	2.69	2.69	2.69	30.01	0.86	7	7
Dec-26 9.75	2.60	-	-	-	29.53	0.83	-	2
Dec-26 13.00	0.71	-	-	-	24.09	0.40	-	1
Mar-27 11.00	1.77	1.59	1.59	1.59	28.00	0.66	5	5
Jun-27 9.00	3.27	-	-	-	31.37	0.88	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.25	-	-	-	-	31.13	-	-	10
Nov-25 10.50	0.01	-	-	-	28.10	-0.03	-	3
Nov-25 11.00	0.03	-	-	-	26.88	-0.08	-	1
Nov-25 11.50	0.11	0.15	0.15	0.15	25.67	-0.22	1	18
Nov-25 12.00	0.27	-	-	-	24.45	-0.44	-	1
Dec-25 8.00	-	-	-	-	33.31	-	-	1
Dec-25 8.50	-	-	-	-	32.03	-	-	27
Dec-25 9.00	-	-	-	-	30.74	-	-	54
Dec-25 9.25	-	-	-	-	30.10	-0.01	-	4
Dec-25 9.50	0.01	-	-	-	29.46	-0.01	-	16
Dec-25 10.00	0.02	-	-	-	28.18	-0.03	-	17
Dec-25 10.50	0.04	-	-	-	26.89	-0.07	-	242
Dec-25 11.00	0.10	-	-	-	25.61	-0.15	-	27
Dec-25 12.00	0.37	-	-	-	23.05	-0.44	-	2
Mar-26 7.00	-	-	-	-	33.99	-0.01	-	150
Mar-26 7.25	0.01	-	-	-	33.36	-0.01	-	150
Mar-26 7.50	0.01	-	-	-	32.73	-0.01	-	150
Mar-26 7.75	0.01	-	-	-	32.10	-0.01	-	150
Mar-26 8.00	0.02	-	-	-	31.48	-0.02	-	1
Mar-26 8.50	0.03	-	-	-	30.22	-0.03	-	10
Mar-26 8.75	0.04	-	-	-	29.59	-0.04	-	1
Mar-26 9.00	0.05	-	-	-	28.96	-0.06	-	30
Mar-26 9.25	0.07	-	-	-	28.34	-0.07	-	24
Mar-26 9.75	0.12	-	-	-	27.08	-0.11	-	4
Mar-26 10.00	0.15	-	-	-	26.45	-0.14	-	33
Mar-26 11.00	0.35	-	-	-	23.94	-0.29	-	2
Jun-26 8.50	0.06	-	-	-	27.32	-0.05	-	20
Jun-26 9.25	0.11	-	-	-	25.56	-0.09	-	20
Jun-26 9.50	0.14	-	-	-	24.97	-0.11	-	1
Jun-26 9.75	0.17	-	-	-	24.38	-0.13	-	4
Jun-26 10.00	0.21	-	-	-	23.80	-0.16	-	60
Jun-26 10.50	0.30	-	-	-	22.63	-0.22	-	2
Jun-26 12.50	1.07	-	-	-	18.34	-0.62	-	2
Sep-26 9.00	0.16	-	-	-	24.44	-0.11	-	1
Sep-26 10.50	0.44	-	-	-	21.13	-0.28	-	2
Sep-26 13.00	1.65	-	-	-	16.65	-0.75	-	3
Dec-26 10.00	0.43	-	-	-	23.25	-0.23	-	10
Dec-26 11.00	0.73	-	-	-	21.32	-0.36	-	1
Mar-27 8.00	0.17	-	-	-	25.53	-0.09	-	2
Jun-27 8.75	0.28	-	-	-	22.75	-0.15	-	1
Jun-27 10.00	0.55	-	-	-	20.78	-0.27	-	243

	Previous Close	72.05		27/10/25
	ACS Close	72.80		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 70.00	3.71	3.90	3.90	3.90	25.72	0.74	1	1
Nov-25 72.00	2.35	2.35	2.35	2.35	24.48	0.59	2	1
Nov-25 74.00	1.33	-	-	-	23.80	0.42	-	1
Nov-25 76.00	0.69	-	-	-	23.48	0.26	-	1,600
Nov-25 80.00	0.12	-	-	-	22.84	0.06	-	1,600
Dec-25 50.00	22.95	-	-	-	34.84	1.00	-	3
Dec-25 52.00	20.96	-	-	-	33.78	1.00	-	1
Dec-25 54.00	18.98	-	-	-	32.73	0.99	-	4
Dec-25 56.00	17.00	-	-	-	31.68	0.99	-	4
Dec-25 60.00	13.09	-	-	-	29.57	0.96	-	35
Dec-25 62.00	11.19	-	-	-	28.52	0.94	-	5
Dec-25 64.00	9.35	-	-	-	27.46	0.90	-	58
Dec-25 66.00	7.58	-	-	-	26.41	0.85	-	50
Dec-25 68.00	5.93	-	-	-	25.36	0.78	-	50
Dec-25 70.00	4.43	-	-	-	24.30	0.69	-	75
Dec-25 72.00	3.12	-	-	-	23.25	0.58	-	52
Dec-25 74.00	2.09	-	-	-	22.65	0.46	-	36
Dec-25 76.00	1.33	-	-	-	22.36	0.33	-	25
Dec-25 78.00	0.79	-	-	-	22.07	0.23	-	1
Dec-25 80.00	0.43	-	-	-	21.78	0.14	-	1
Jan-26 74.00	2.68	-	-	-	22.23	0.48	-	50
Jan-26 80.00	0.80	-	-	-	21.36	0.20	-	25
Mar-26 48.00	25.06	-	-	-	32.66	0.99	-	27
Mar-26 49.00	24.08	-	-	-	32.26	0.99	-	25
Mar-26 50.00	23.10	-	-	-	31.86	0.98	-	10
Mar-26 52.00	21.16	-	-	-	31.07	0.98	-	50
Mar-26 54.00	19.24	-	-	-	30.27	0.96	-	27
Mar-26 56.00	17.35	-	-	-	29.47	0.95	-	52
Mar-26 58.00	15.50	-	-	-	28.68	0.92	-	25
Mar-26 60.00	13.70	-	-	-	27.88	0.90	-	52
Mar-26 62.00	11.95	-	-	-	27.08	0.86	-	50
Mar-26 64.00	10.29	-	-	-	26.29	0.82	-	50
Mar-26 66.00	8.69	-	-	-	25.49	0.77	-	45
Mar-26 68.00	7.25	-	-	-	24.69	0.71	-	50
Mar-26 70.00	5.88	-	-	-	23.90	0.64	-	28
Mar-26 72.00	4.65	-	-	-	23.10	0.57	-	50
Mar-26 78.00	2.10	-	-	-	22.07	0.34	-	2
Jun-26 46.00	27.12	-	-	-	31.27	0.98	-	25
Jun-26 47.00	26.15	-	-	-	30.94	0.98	-	25
Jun-26 48.00	25.19	-	-	-	30.61	0.97	-	25
Jun-26 50.00	23.30	-	-	-	29.95	0.96	-	1
Jun-26 52.00	21.43	-	-	-	29.29	0.94	-	1
Jun-26 56.00	17.80	-	-	-	27.97	0.91	-	2
Jun-26 58.00	16.10	-	-	-	27.31	0.88	-	1
Jun-26 64.00	11.21	-	-	-	25.33	0.78	-	25
Jun-26 68.00	8.34	-	-	-	24.01	0.68	-	51
Jun-26 70.00	7.07	-	-	-	23.35	0.63	-	50
Jun-26 72.00	5.85	-	-	-	22.69	0.57	-	6
Sep-26 56.00	17.99	-	-	-	27.41	0.89	-	25
Sep-26 58.00	16.29	-	-	-	26.84	0.87	-	1
Sep-26 60.00	14.67	-	-	-	26.27	0.84	-	25
Dec-26 70.00	8.17	-	-	-	23.32	0.62	-	21
Mar-27 56.00	18.54	-	-	-	27.02	0.86	-	25
Jun-27 54.00	20.56	-	-	-	27.49	0.87	-	1
Dec-27 70.00	10.09	-	-	-	23.45	0.61	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 56.00	-	-	-	-	33.87	-	-	1
Nov-25 58.00	0.01	-	-	-	32.64	-	-	2
Nov-25 60.00	0.02	-	-	-	31.40	-0.01	-	25
Nov-25 62.00	0.04	-	-	-	30.17	-0.02	-	4
Nov-25 64.00	0.09	-	-	-	28.93	-0.04	-	2
Nov-25 66.00	0.20	-	-	-	27.69	-0.08	-	4
Nov-25 70.00	0.78	-	-	-	25.22	-0.26	-	3
Dec-25 25.00	-	-	-	-	47.48	-	-	20
Dec-25 28.00	-	-	-	-	45.90	-	-	25
Dec-25 29.00	-	-	-	-	45.37	-	-	25
Dec-25 30.00	-	-	-	-	44.85	-	-	25
Dec-25 31.00	-	-	-	-	44.32	-	-	26
Dec-25 32.00	-	-	-	-	43.79	-	-	27
Dec-25 33.00	-	-	-	-	43.27	-	-	25
Dec-25 34.00	-	-	-	-	42.74	-	-	25
Dec-25 35.00	-	-	-	-	42.21	-	-	25
Dec-25 36.00	-	-	-	-	41.69	-	-	25
Dec-25 37.00	-	-	-	-	41.16	-	-	25
Dec-25 38.00	-	-	-	-	40.63	-	-	27
Dec-25 41.00	-	-	-	-	39.05	-	-	60
Dec-25 42.00	-	-	-	-	38.53	-	-	50
Dec-25 43.00	-	-	-	-	38.00	-	-	50
Dec-25 44.00	-	-	-	-	37.47	-	-	26
Dec-25 46.00	-	-	-	-	36.42	-	-	29
Dec-25 47.00	-	-	-	-	35.90	-	-	200
Dec-25 48.00	-	-	-	-	35.37	-	-	56
Dec-25 49.00	-	-	-	-	34.84	-	-	25
Dec-25 50.00	-	-	-	-	34.32	-	-	15
Dec-25 54.00	0.02	-	-	-	32.21	-0.01	-	9
Dec-25 56.00	0.03	-	-	-	31.16	-0.01	-	4
Dec-25 58.00	0.06	-	-	-	30.10	-0.02	-	55
Dec-25 60.00	0.11	-	-	-	29.05	-0.03	-	26
Dec-25 62.00	0.20	-	-	-	28.00	-0.06	-	35
Dec-25 64.00	0.34	-	-	-	26.94	-0.09	-	3
Dec-25 66.00	0.56	-	-	-	25.89	-0.14	-	2
Dec-25 68.00	0.90	-	-	-	24.84	-0.22	-	1
Dec-25 74.00	3.03	-	-	-	22.13	-0.55	-	1
Mar-26 28.00	-	-	-	-	39.22	-	-	25
Mar-26 29.00	-	-	-	-	38.82	-	-	25
Mar-26 31.00	-	-	-	-	38.02	-	-	25
Mar-26 32.00	-	-	-	-	37.62	-	-	25
Mar-26 33.00	-	-	-	-	37.22	-	-	25
Mar-26 34.00	-	-	-	-	36.83	-	-	25
Mar-26 39.00	0.01	-	-	-	34.83	-	-	60
Mar-26 44.00	0.03	-	-	-	32.84	-0.01	-	38
Mar-26 45.00	0.03	-	-	-	32.44	-0.01	-	25
Mar-26 46.00	0.04	-	-	-	32.05	-0.01	-	50
Mar-26 47.00	0.06	-	-	-	31.65	-0.01	-	3
Mar-26 48.00	0.07	-	-	-	31.25	-0.01	-	25
Mar-26 49.00	0.08	-	-	-	30.85	-0.02	-	27
Mar-26 54.00	0.24	-	-	-	28.86	-0.04	-	1
Mar-26 56.00	0.33	-	-	-	28.06	-0.06	-	29
Mar-26 58.00	0.49	-	-	-	27.27	-0.08	-	5
Mar-26 60.00	0.66	-	-	-	26.47	-0.11	-	100
Mar-26 66.00	1.63	-	-	-	24.08	-0.24	-	27
Mar-26 68.00	2.17	2.08	2.08	2.08	23.28	-0.30	25	25
Mar-26 70.00	2.79	-	-	-	22.49	-0.37	-	1
Jun-26 30.00	-	-	-	-	35.33	-	-	25
Jun-26 31.00	-	-	-	-	35.00	-	-	25
Jun-26 34.00	0.01	-	-	-	34.01	-	-	10
Jun-26 41.00	0.05	-	-	-	31.70	-0.01	-	25
Jun-26 42.00	0.07	-	-	-	31.37	-0.01	-	25
Jun-26 43.00	0.08	-	-	-	31.04	-0.01	-	25
Jun-26 44.00	0.10	-	-	-	30.71	-0.01	-	25
Jun-26 45.00	0.12	-	-	-	30.38	-0.02	-	26
Jun-26 49.00	0.24	-	-	-	29.07	-0.03	-	50
Jun-26 50.00	0.29	-	-	-	28.74	-0.04	-	50
Jun-26 52.00	0.39	-	-	-	28.08	-0.05	-	50
Jun-26 54.00	0.54	-	-	-	27.42	-0.07	-	50
Jun-26 56.00	0.70	-	-	-	26.76	-0.09	-	54
Jun-26 60.00	1.20	-	-	-	25.44	-0.14	-	50
Jun-26 62.00	1.54	-	-	-	24.78	-0.18	-	25
Jun-26 72.00	4.44	-	-	-	21.48	-0.44	-	6
Sep-26 50.00	0.61	-	-	-	27.71	-0.07	-	25
Sep-26 52.00	0.78	-	-	-	27.14	-0.08	-	50
Sep-26 54.00	1.01	-	-	-	26.58	-0.11	-	50
Sep-26 56.00	1.28	-	-	-	26.01	-0.13	-	50
Sep-26 66.00	3.54	-	-	-	23.17	-0.31	-	25
Sep-26 68.00	4.26	-	-	-	22.60	-0.36	-	25
Sep-26 70.00	5.02	-	-	-	22.03	-0.42	-	25
Sep-26 72.00	5.93	-	-	-	21.47	-0.47	-	1
Sep-26 80.00	10.79	-	-	-	20.35	-0.69	-	25
Sep-26 84.00	13.79	-	-	-	19.86	-0.78	-	25
Dec-26 23.00	-	-	-	-	34.35	-	-	201
Dec-26 24.00	-	-	-	-	34.08	-	-	25
Dec-26 25.00	0.01	-	-	-	33.81	-	-	25
Dec-26 27.00	0.01	-	-	-	33.27	-	-	25
Dec-26 28.00	0.02	-	-	-	33.00	-	-	75
Dec-26 29.00	0.02	-	-	-	32.73	-	-	75
Dec-26 30.00	0.03	-	-	-	32.46	-	-	17
Dec-26 33.00	0.05	-	-	-	31.65	-0.01	-	6
Dec-26 34.00	0.07	-	-	-	31.38	-0.01	-	25
Dec-26 35.00	0.08	-	-	-	31.11	-0.01	-	200
Dec-26 60.00	2.39	-	-	-	24.36	-0.20	-	20
Jun-27 22.00	0.01	-	-	-	33.09	-	-	360
Jun-27 24.00	0.02	-	-	-	32.59	-	-	85
Jun-27 28.00	0.05	-	-	-	31.58	-	-	2
Jun-27 33.00	0.14	-	-	-	30.32	-0.01	-	2
Dec-27 50.00	1.85	-	-	-	25.03	-0.13	-	10

	Previous Close	23.86		27/10/25
	AENA Close	24.02		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 23.00	1.19	-	-	-	20.05	0.81	-	1
Nov-25 24.00	0.51	0.50	0.50	0.50	19.04	0.53	2	10
Nov-25 25.00	0.15	0.15	0.15	0.15	18.71	0.22	4	4
Dec-25 21.00	3.11	-	-	-	20.88	0.96	-	10
Dec-25 22.00	2.18	-	-	-	19.77	0.89	-	10
Dec-25 23.00	1.35	-	-	-	18.66	0.75	-	40
Dec-25 24.00	0.69	-	-	-	17.55	0.54	-	2
Dec-25 25.00	0.29	-	-	-	17.24	0.30	-	6
Mar-26 22.00	2.54	-	-	-	19.28	0.80	-	9
Mar-26 23.00	1.78	-	-	-	18.19	0.69	-	7
Mar-26 24.00	1.13	-	-	-	17.09	0.55	-	2
Mar-26 26.00	0.37	-	-	-	16.33	0.26	-	70
Jun-26 23.00	1.90	-	-	-	18.48	0.68	-	10
Jun-26 25.00	0.82	-	-	-	17.27	0.42	-	12
Sep-26 23.00	2.09	-	-	-	19.38	0.66	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 21.00	-	-	-	-	22.07	-0.01	-	360
Nov-25 22.00	0.03	-	-	-	21.06	-0.05	-	7
Nov-25 23.00	0.14	-	-	-	20.04	-0.19	-	8
Dec-25 15.50	-	-	-	-	26.87	-	-	50
Dec-25 20.00	0.01	-	-	-	21.87	-0.01	-	50
Dec-25 21.00	0.03	-	-	-	20.76	-0.04	-	10
Dec-25 22.00	0.10	-	-	-	19.65	-0.11	-	23
Dec-25 23.00	0.26	-	-	-	18.54	-0.25	-	19
Dec-25 24.00	0.60	-	-	-	17.43	-0.47	-	1
Mar-26 19.00	0.05	-	-	-	22.02	-0.03	-	1
Mar-26 20.00	0.10	-	-	-	20.93	-0.07	-	252
Mar-26 21.00	0.18	-	-	-	19.83	-0.12	-	501
Mar-26 28.00	3.98	-	-	-	15.03	-0.99	-	16
Jun-26 19.00	0.16	-	-	-	19.60	-0.09	-	1
Jun-26 19.50	0.21	-	-	-	19.20	-0.11	-	6
Jun-26 20.00	0.28	-	-	-	18.80	-0.14	-	6
Jun-26 21.00	0.46	-	-	-	17.99	-0.22	-	1
Jun-26 22.00	0.73	-	-	-	17.19	-0.33	-	5
Jun-26 23.00	1.10	-	-	-	16.38	-0.45	-	20
Sep-26 18.50	0.19	-	-	-	19.64	-0.09	-	2
Sep-26 23.00	1.32	-	-	-	16.89	-0.44	-	6

	Previous Close	12.62		27/10/25
	ALMIRALL Close	12.56		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.61	-	-	-	22.07	0.95	-	55
Dec-25 12.50	0.47	-	-	-	21.87	0.55	-	13
Dec-25 13.00	0.25	-	-	-	21.40	0.37	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	-	-	-	-	23.35	-	-	45

	Previous Close	67.90		27/10/25
	AMADEUS Close	68.04		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 68.00	1.74	-	-	-	23.54	0.52	-	4
Nov-25 70.00	0.90	-	-	-	23.01	0.34	-	4
Nov-25 72.00	0.40	0.37	0.37	0.37	22.51	0.18	3	4
Nov-25 74.00	0.14	-	-	-	22.01	0.08	-	648
Nov-25 76.00	0.04	-	-	-	21.51	0.03	-	520
Nov-25 78.00	0.01	-	-	-	21.01	0.01	-	10
Dec-25 60.00	8.64	-	-	-	29.02	0.89	-	25
Dec-25 64.00	5.20	-	-	-	25.22	0.76	-	35
Dec-25 66.00	3.67	-	-	-	23.32	0.66	-	25
Dec-25 68.00	2.34	-	-	-	21.42	0.53	-	40
Dec-25 70.00	1.45	-	-	-	21.03	0.39	-	268
Dec-25 72.00	0.83	-	-	-	20.68	0.26	-	418
Dec-25 74.00	0.43	-	-	-	20.33	0.16	-	690
Dec-25 76.00	0.19	-	-	-	19.98	0.08	-	56
Dec-25 78.00	0.08	-	-	-	19.62	0.04	-	50
Dec-25 80.00	0.03	-	-	-	19.27	0.02	-	58
Dec-25 82.00	0.01	-	-	-	18.92	0.01	-	180
Dec-25 84.00	-	-	-	-	18.57	-	-	86
Dec-25 86.00	-	-	-	-	18.21	-	-	80
Dec-25 88.00	-	-	-	-	17.86	-	-	75
Jan-26 72.00	1.19	-	-	-	20.07	0.30	-	333
Jan-26 74.00	0.70	-	-	-	19.76	0.21	-	496
Mar-26 49.00	19.51	-	-	-	35.42	0.96	-	50
Mar-26 50.00	18.56	-	-	-	34.72	0.95	-	100
Mar-26 72.00	2.13	-	-	-	21.47	0.36	-	8
Mar-26 80.00	0.44	-	-	-	20.06	0.11	-	25
Mar-26 82.00	0.27	-	-	-	19.71	0.07	-	3
Mar-26 84.00	0.16	-	-	-	19.36	0.05	-	64
Mar-26 86.00	0.08	-	-	-	19.00	0.03	-	50
Mar-26 88.00	0.04	-	-	-	18.65	0.02	-	25
Jun-26 64.00	7.60	-	-	-	24.64	0.67	-	1
Jun-26 76.00	1.95	-	-	-	20.93	0.29	-	25
Jun-26 80.00	1.08	-	-	-	20.27	0.19	-	8
Jun-26 84.00	0.53	-	-	-	19.60	0.11	-	1
Jun-26 88.00	0.23	-	-	-	18.94	0.06	-	25
Jun-26 90.00	0.15	-	-	-	18.60	0.04	-	25
Dec-26 58.00	13.35	-	-	-	28.07	0.76	-	25
Dec-26 64.00	9.24	-	-	-	25.66	0.64	-	25
Dec-26 66.00	7.97	-	-	-	24.86	0.60	-	50
Dec-26 72.00	5.02	-	-	-	23.34	0.46	-	25
Jun-27 52.00	18.71	-	-	-	29.65	0.82	-	25
Jun-27 58.00	14.35	-	-	-	27.62	0.74	-	25
Jun-27 62.00	11.71	-	-	-	26.27	0.67	-	50
Jun-27 66.00	9.23	-	-	-	24.92	0.60	-	25
Jun-27 68.00	8.19	-	-	-	24.24	0.56	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	-	-	-	-	46.95	-	-	14
Nov-25 52.00	0.01	-	-	-	41.39	-0.01	-	1
Nov-25 54.00	0.02	-	-	-	39.16	-0.01	-	5,000
Nov-25 60.00	0.16	-	-	-	32.49	-0.06	-	4
Nov-25 62.00	0.30	-	-	-	30.27	-0.11	-	3
Nov-25 64.00	0.54	0.54	0.54	0.54	28.04	-0.19	1	2
Nov-25 66.00	0.96	-	-	-	25.82	-0.31	-	5,017
Dec-25 39.00	-	-	-	-	48.11	-	-	25
Dec-25 40.00	-	-	-	-	47.16	-	-	25
Dec-25 44.00	0.01	-	-	-	43.36	-	-	25
Dec-25 45.00	0.01	-	-	-	42.41	-	-	27
Dec-25 46.00	0.02	-	-	-	41.46	-	-	25
Dec-25 47.00	0.02	-	-	-	40.51	-0.01	-	25
Dec-25 48.00	0.03	-	-	-	39.56	-0.01	-	50
Dec-25 49.00	0.04	-	-	-	38.61	-0.01	-	25
Dec-25 50.00	0.05	-	-	-	37.66	-0.01	-	501
Dec-25 52.00	0.07	-	-	-	35.75	-0.02	-	30
Dec-25 54.00	0.11	-	-	-	33.85	-0.03	-	25
Dec-25 56.00	0.17	-	-	-	31.95	-0.05	-	50
Dec-25 58.00	0.26	-	-	-	30.05	-0.07	-	125
Dec-25 60.00	0.39	-	-	-	28.15	-0.11	-	185
Dec-25 62.00	0.60	-	-	-	26.25	-0.16	-	94
Dec-25 64.00	0.91	-	-	-	24.35	-0.23	-	272
Dec-25 66.00	1.37	-	-	-	22.45	-0.34	-	134
Dec-25 68.00	2.03	-	-	-	20.55	-0.47	-	52
Dec-25 70.00	3.15	-	-	-	20.16	-0.62	-	26
Dec-25 72.00	4.55	-	-	-	19.81	-0.76	-	2
Dec-25 74.00	6.18	-	-	-	19.46	-0.87	-	25
Jan-26 66.00	1.82	-	-	-	20.74	-0.37	-	25
Mar-26 44.00	0.15	-	-	-	36.98	-0.02	-	1
Mar-26 46.00	0.20	-	-	-	35.59	-0.03	-	25
Mar-26 50.00	0.36	-	-	-	32.81	-0.06	-	101
Mar-26 60.00	1.34	-	-	-	25.85	-0.20	-	5
Mar-26 68.00	3.49	-	-	-	20.29	-0.48	-	1
Mar-26 70.00	4.55	-	-	-	19.91	-0.58	-	4
Mar-26 72.00	5.83	-	-	-	19.56	-0.67	-	5
Jun-26 39.00	0.19	-	-	-	37.43	-0.02	-	10
Jun-26 50.00	0.73	-	-	-	30.97	-0.08	-	53
Jun-26 52.00	0.91	-	-	-	29.79	-0.10	-	77
Jun-26 54.00	1.13	-	-	-	28.61	-0.13	-	25
Jun-26 56.00	1.35	-	-	-	27.44	-0.16	-	75
Jun-26 58.00	1.69	-	-	-	26.26	-0.19	-	25
Jun-26 60.00	2.02	-	-	-	25.09	-0.23	-	100
Jun-26 62.00	2.48	-	-	-	23.91	-0.28	-	49
Jun-26 64.00	2.96	-	-	-	22.74	-0.33	-	28
Jun-26 70.00	5.37	-	-	-	20.03	-0.54	-	2
Jun-26 74.00	7.90	-	-	-	19.37	-0.69	-	6
Sep-26 52.00	1.31	-	-	-	27.88	-0.13	-	1
Sep-26 64.00	3.87	-	-	-	22.12	-0.36	-	25
Sep-26 66.00	4.53	-	-	-	21.16	-0.42	-	26
Sep-26 68.00	5.35	-	-	-	20.20	-0.48	-	25
Sep-26 70.00	6.38	-	-	-	19.85	-0.54	-	25
Sep-26 74.00	8.87	-	-	-	19.19	-0.66	-	5
Dec-26 50.00	1.42	-	-	-	28.36	-0.12	-	1
Dec-26 52.00	1.68	-	-	-	27.55	-0.15	-	11
Dec-26 62.00	3.90	-	-	-	23.54	-0.32	-	2
Dec-26 68.00	6.14	-	-	-	21.13	-0.47	-	1
Jun-27 44.00	1.12	-	-	-	28.69	-0.09	-	2

	Previous Close	33.76		27/10/25
	ARCELORMITTAL Close	33.98		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.00	5.17	-	-	-	49.57	0.92	-	6
Nov-25 31.00	3.48	-	-	-	48.00	0.80	-	4
Nov-25 32.00	2.75	-	-	-	47.21	0.71	-	1
Nov-25 35.00	1.10	-	-	-	44.96	0.41	-	1
Nov-25 36.00	0.76	-	-	-	44.27	0.32	-	11
Dec-25 21.00	13.00	-	-	-	49.29	1.00	-	2
Dec-25 24.00	10.01	-	-	-	47.11	0.99	-	4
Dec-25 26.00	8.07	-	-	-	45.66	0.96	-	1
Dec-25 28.00	6.22	-	-	-	44.21	0.90	-	9
Dec-25 29.00	5.36	-	-	-	43.49	0.86	-	7
Dec-25 30.00	4.56	-	-	-	42.76	0.80	-	5
Dec-25 31.00	3.81	-	-	-	42.03	0.74	-	4
Dec-25 32.00	3.13	-	-	-	41.31	0.67	-	51
Dec-25 34.00	1.99	-	-	-	39.86	0.52	-	15
Dec-25 35.00	1.56	-	-	-	39.60	0.44	-	1
Mar-26 27.00	7.81	-	-	-	42.17	0.84	-	6
Mar-26 35.00	2.82	-	-	-	37.87	0.50	-	10
Jun-26 24.00	10.75	-	-	-	42.74	0.89	-	1
Jun-26 26.00	9.16	-	-	-	41.75	0.84	-	11
Jun-26 29.00	7.01	-	-	-	40.28	0.75	-	6
Jun-26 30.00	6.35	-	-	-	39.79	0.71	-	3
Sep-26 25.00	10.34	-	-	-	41.07	0.84	-	1
Sep-26 27.00	8.87	-	-	-	40.27	0.79	-	1
Sep-26 35.00	4.41	-	-	-	37.41	0.54	-	10
Dec-29 30.00	10.63	-	-	-	34.09	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	0.03	-	-	-	49.16	-0.02	-	4
Nov-25 27.00	0.06	-	-	-	48.38	-0.03	-	6
Nov-25 28.00	0.11	-	-	-	47.59	-0.06	-	1
Nov-25 30.00	0.33	-	-	-	46.02	-0.15	-	10
Nov-25 34.00	1.63	1.61	1.61	1.61	42.89	-0.50	1	-
Dec-25 15.50	-	-	-	-	51.37	-	-	4
Dec-25 20.00	-	-	-	-	48.11	-	-	1
Dec-25 21.00	0.01	-	-	-	47.38	-	-	3
Dec-25 22.00	0.01	-	-	-	46.66	-0.01	-	1
Dec-25 23.00	0.02	-	-	-	45.93	-0.01	-	14
Dec-25 26.00	0.12	-	-	-	43.75	-0.05	-	98
Dec-25 29.00	0.44	-	-	-	41.58	-0.15	-	2
Dec-25 30.00	0.64	-	-	-	40.85	-0.20	-	10
Dec-25 32.00	1.20	-	-	-	39.40	-0.33	-	3
Mar-26 23.00	0.25	-	-	-	43.07	-0.06	-	8
Mar-26 24.00	0.35	-	-	-	42.50	-0.08	-	3
Mar-26 25.00	0.45	-	-	-	41.92	-0.10	-	2
Mar-26 26.00	0.61	-	-	-	41.34	-0.12	-	5
Mar-26 28.00	1.00	-	-	-	40.18	-0.19	-	8
Jun-26 22.00	0.44	-	-	-	42.22	-0.07	-	5
Jun-26 29.00	1.92	-	-	-	38.78	-0.26	-	10
Sep-26 24.00	1.02	-	-	-	40.01	-0.13	-	1
Sep-26 32.00	3.60	-	-	-	36.80	-0.36	-	10

	Previous Close	5.20		27/10/25
	ATRESMEDIA Close	5.20		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.21	-	-	-	23.68	1.00	-	1
Dec-25 5.00	0.28	0.30	0.30	0.30	21.24	0.72	1	-
Dec-25 5.50	0.05	-	-	-	20.69	0.25	-	4
Mar-26 5.75	0.06	-	-	-	20.37	0.18	-	2
Jun-26 3.00	2.21	-	-	-	22.94	1.00	-	1
Jun-26 6.25	0.05	-	-	-	22.10	0.13	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	-	-	-	-	17.02	-0.03	-	10
Nov-25 5.00	0.02	-	-	-	16.47	-0.17	-	20
Nov-25 5.25	0.11	-	-	-	15.80	-0.58	-	2
Dec-25 4.90	0.08	-	-	-	17.30	-0.33	-	2
Dec-25 5.00	0.12	-	-	-	17.17	-0.45	-	10
Dec-25 5.50	0.48	-	-	-	16.62	-0.91	-	8
Dec-25 6.25	1.21	-	-	-	15.85	-1.00	-	20
Mar-26 5.75	0.73	-	-	-	17.02	-0.90	-	1
Jun-26 4.70	0.24	-	-	-	19.86	-0.39	-	4
Jun-26 4.80	0.28	-	-	-	19.83	-0.45	-	100
Sep-26 4.80	0.37	-	-	-	21.84	-0.44	-	4
Sep-26 4.90	0.42	-	-	-	21.81	-0.48	-	1

	Previous Close	3.10		27/10/25
	B.SABADELL Close	3.14		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.10	0.12	0.10	0.10	0.10	29.84	0.59	3	3
Nov-25 3.20	0.07	-	-	-	29.65	0.43	-	15
Dec-25 2.90	0.30	-	-	-	29.28	0.79	-	10
Dec-25 3.00	0.23	-	-	-	29.02	0.69	-	2
Dec-25 3.20	0.12	-	-	-	28.57	0.47	-	15
Dec-25 3.30	0.08	-	-	-	28.46	0.36	52,259	52,261
Dec-25 3.40	0.05	-	-	-	28.34	0.26	-	6
Dec-25 3.60	0.02	-	-	-	28.11	0.12	-	1
Mar-26 3.00	0.27	-	-	-	28.46	0.63	-	8
Mar-26 3.30	0.14	-	-	-	28.03	0.40	-	10
Mar-26 3.40	0.11	-	-	-	27.90	0.33	-	40
Jun-26 2.00	1.15	-	-	-	30.53	1.00	-	1
Jun-26 2.90	0.37	-	-	-	29.58	0.67	-	30
Jun-26 3.10	0.27	-	-	-	29.36	0.54	-	50
Jun-26 3.20	0.22	-	-	-	29.26	0.48	-	15
Jun-26 3.30	0.19	-	-	-	29.15	0.42	-	6
Jun-26 3.40	0.15	-	-	-	29.05	0.37	-	12
Jun-26 3.60	0.11	-	-	-	28.83	0.28	-	4
Jun-26 3.70	0.09	-	-	-	28.73	0.24	-	5
Jun-26 3.80	0.07	-	-	-	28.62	0.20	-	5
Sep-26 3.00	0.38	-	-	-	32.55	0.59	-	25
Sep-26 3.80	0.13	-	-	-	31.95	0.27	-	10
Sep-26 3.90	0.11	-	-	-	31.88	0.24	-	5
Sep-26 4.00	0.10	-	-	-	31.80	0.22	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 2.90	0.02	-	-	-	29.31	-0.14	-	4
Nov-25 3.00	0.04	-	-	-	28.92	-0.25	-	8
Nov-25 3.10	0.07	-	-	-	28.52	-0.41	-	2
Nov-25 3.20	0.12	-	-	-	28.33	-0.58	-	31
Nov-25 3.30	0.19	-	-	-	28.28	-0.73	-	1
Nov-25 3.60	0.46	-	-	-	28.12	-0.97	-	2
Dec-25 1.60	-	-	-	-	30.28	-	-	10,000
Dec-25 2.20	-	-	-	-	28.69	-	-	5,248
Dec-25 2.30	-	-	-	-	28.42	-	-	40
Dec-25 2.50	-	-	-	-	27.89	-0.01	-	210
Dec-25 2.60	-	-	-	-	27.63	-0.03	-	424
Dec-25 2.70	0.01	-	-	-	27.36	-0.06	-	1
Dec-25 2.80	0.02	-	-	-	27.10	-0.12	52,259	52,301
Dec-25 2.90	0.04	-	-	-	26.83	-0.20	-	50
Dec-25 3.00	0.06	-	-	-	26.57	-0.30	-	28
Dec-25 3.10	0.10	-	-	-	26.30	-0.42	-	10
Dec-25 3.20	0.15	-	-	-	26.12	-0.55	-	45
Dec-25 3.30	0.22	-	-	-	26.01	-0.67	-	10
Dec-25 3.40	0.29	-	-	-	25.89	-0.77	-	100
Dec-25 3.50	0.37	-	-	-	25.77	-0.86	-	1
Jan-26 2.90	0.07	-	-	-	25.25	-0.28	-	1
Jan-26 3.00	0.11	-	-	-	25.03	-0.39	-	23
Mar-26 2.00	-	-	-	-	26.04	-	-	2
Mar-26 2.40	0.01	-	-	-	25.40	-0.05	-	1
Mar-26 2.50	0.02	-	-	-	25.24	-0.08	-	2
Mar-26 2.80	0.07	-	-	-	24.76	-0.24	-	200
Mar-26 2.90	0.10	-	-	-	24.61	-0.31	-	1
Mar-26 3.00	0.14	-	-	-	24.45	-0.39	-	25
Mar-26 3.20	0.25	-	-	-	24.15	-0.57	-	1
Mar-26 3.30	0.31	-	-	-	24.02	-0.65	-	12
Mar-26 3.40	0.39	-	-	-	23.89	-0.72	-	4
Mar-26 3.50	0.46	-	-	-	23.76	-0.79	-	100
Jun-26 2.50	0.05	-	-	-	25.50	-0.15	-	1
Jun-26 2.60	0.07	-	-	-	25.40	-0.20	-	1
Jun-26 2.70	0.10	-	-	-	25.29	-0.25	-	5
Jun-26 2.80	0.14	-	-	-	25.18	-0.31	-	1
Jun-26 3.00	0.22	-	-	-	24.97	-0.44	-	10
Jun-26 3.30	0.40	-	-	-	24.65	-0.63	-	200
Sep-26 3.70	0.80	-	-	-	27.36	-0.76	-	5

	Previous Close	12.69		27/10/25
	BANKINTER Close	12.80		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	0.25	-	-	-	24.50	0.43	-	1
Nov-25 13.50	0.09	-	-	-	23.85	0.21	-	3
Dec-25 7.75	5.06	-	-	-	33.90	1.00	-	49
Dec-25 8.00	4.81	-	-	-	33.44	1.00	-	12
Dec-25 8.25	4.56	-	-	-	32.97	1.00	-	2
Dec-25 8.50	4.31	-	-	-	32.51	1.00	-	10
Dec-25 9.00	3.82	-	-	-	31.59	1.00	-	3
Dec-25 9.25	3.57	-	-	-	31.12	1.00	-	3
Dec-25 9.50	3.32	-	-	-	30.66	1.00	-	8
Dec-25 12.00	0.94	-	-	-	26.04	0.80	-	10
Dec-25 12.50	0.58	-	-	-	25.11	0.63	-	50
Dec-25 13.00	0.32	-	-	-	24.38	0.44	-	50
Dec-25 13.50	0.16	-	-	-	23.94	0.26	-	9
Dec-25 14.00	0.07	-	-	-	23.50	0.13	-	5
Dec-25 14.50	0.02	-	-	-	23.05	0.06	-	5
Mar-26 8.00	4.81	-	-	-	31.44	1.00	-	10
Mar-26 8.50	4.31	-	-	-	30.69	1.00	-	3
Mar-26 11.00	1.90	-	-	-	26.98	0.88	-	25
Mar-26 14.00	0.28	-	-	-	23.72	0.26	-	10
Jun-26 8.25	4.56	-	-	-	29.60	1.00	-	10
Jun-26 8.50	4.31	-	-	-	29.32	1.00	-	6
Jun-26 9.25	3.57	-	-	-	28.46	1.00	-	4
Jun-26 12.00	1.28	-	-	-	25.31	0.63	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	0.08	-	-	-	26.66	-0.17	-	1
Nov-25 12.50	0.21	-	-	-	25.72	-0.34	-	2
Nov-25 13.00	0.44	-	-	-	24.90	-0.58	-	1
Dec-25 5.25	-	-	-	-	38.02	-	-	500
Dec-25 6.00	-	-	-	-	36.63	-	-	6
Dec-25 6.50	-	-	-	-	35.71	-	-	1,000
Dec-25 7.50	-	-	-	-	33.86	-	-	5
Dec-25 8.00	-	-	-	-	32.94	-	-	35
Dec-25 9.50	-	-	-	-	30.16	-0.01	-	10
Dec-25 10.00	0.01	-	-	-	29.24	-0.02	-	10
Dec-25 10.50	0.03	-	-	-	28.31	-0.05	-	19
Dec-25 11.00	0.06	-	-	-	27.39	-0.10	-	3
Dec-25 11.50	0.14	-	-	-	26.46	-0.19	-	60
Dec-25 12.00	0.26	-	-	-	25.54	-0.31	-	4
Dec-25 12.50	0.46	0.37	0.37	0.37	24.61	-0.48	3	3
Mar-26 5.50	-	-	-	-	33.72	-	-	3
Mar-26 8.00	0.01	-	-	-	30.01	-0.01	-	2
Mar-26 8.50	0.01	-	-	-	29.26	-0.01	-	10
Mar-26 9.00	0.02	-	-	-	28.52	-0.03	-	11
Mar-26 9.50	0.04	-	-	-	27.78	-0.05	-	4
Mar-26 11.00	0.22	-	-	-	25.55	-0.18	-	19
Mar-26 12.00	0.49	-	-	-	24.07	-0.35	-	250
Jun-26 7.75	0.02	-	-	-	28.79	-0.01	-	5
Jun-26 10.50	0.26	-	-	-	25.64	-0.17	-	19
Jun-26 11.00	0.37	-	-	-	25.06	-0.23	-	20
Sep-26 13.00	1.42	-	-	-	23.17	-0.55	-	20
Jun-27 11.00	1.07	-	-	-	27.12	-0.33	-	222
Jun-27 12.50	1.81	-	-	-	26.34	-0.47	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.26	-	-	-	36.67	1.00	-	51

	Previous Close	16.90		27/10/25
	BBVA Close	17.20		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 13.00	4.20	-	-	-	61.82	1.00	-	3
Oct-25 w5 16.50	0.79	-	-	-	46.49	0.81	-	20
Oct-25 w5 17.00	0.43	0.48	0.48	0.48	44.30	0.61	3	24
Oct-25 w5 17.50	0.19	-	-	-	43.16	0.36	-	30
Nov-25 w1 17.00	0.52	0.47	0.47	0.47	38.18	0.59	1	11
Nov-25 w1 18.00	0.13	-	-	-	36.84	0.23	-	10
Nov-25 14.50	2.72	-	-	-	44.74	0.98	-	150
Nov-25 15.00	2.23	-	-	-	42.62	0.96	-	5
Nov-25 15.50	1.76	1.76	1.76	1.76	40.51	0.91	1	1
Nov-25 16.00	1.32	-	-	-	38.40	0.83	-	961
Nov-25 16.50	0.93	-	-	-	36.29	0.70	-	2,876
Nov-25 17.00	0.60	-	-	-	34.17	0.55	-	210
Nov-25 17.50	0.36	-	-	-	33.17	0.39	3,000	3,043
Nov-25 18.00	0.21	-	-	-	32.90	0.26	-	50
Nov-25 18.50	0.12	-	-	-	32.62	0.16	-	40
Dec-25 7.50	9.70	-	-	-	66.51	1.00	-	50
Dec-25 7.75	9.45	-	-	-	65.58	1.00	-	100
Dec-25 8.00	9.20	-	-	-	64.64	1.00	-	14
Dec-25 8.50	8.70	-	-	-	62.77	1.00	-	1
Dec-25 8.75	8.45	-	-	-	61.84	1.00	-	105
Dec-25 9.00	8.20	-	-	-	60.90	1.00	-	2
Dec-25 9.25	7.95	-	-	-	59.97	1.00	-	102
Dec-25 9.50	7.70	-	-	-	59.03	1.00	-	152
Dec-25 9.75	7.45	-	-	-	58.10	1.00	-	161
Dec-25 10.00	7.20	-	-	-	57.16	1.00	-	25
Dec-25 10.50	6.70	-	-	-	55.29	1.00	-	2,101
Dec-25 11.00	6.21	-	-	-	53.42	1.00	-	10,121
Dec-25 11.50	5.71	-	-	-	51.55	1.00	-	408
Dec-25 12.00	5.21	5.10	5.10	5.10	49.68	1.00	10	10,217
Dec-25 12.50	4.71	-	-	-	47.81	1.00	-	688
Dec-25 13.00	4.21	-	-	-	45.94	1.00	-	5,206
Dec-25 13.50	3.71	3.68	3.68	3.68	44.07	0.99	10	11,148
Dec-25 14.00	3.22	-	-	-	42.20	0.97	-	200,155
Dec-25 14.50	2.74	-	-	-	40.33	0.94	-	32,031
Dec-25 15.00	2.28	2.25	2.25	2.25	38.46	0.89	150	20,522
Dec-25 15.50	1.84	1.80	1.80	1.80	36.59	0.82	150	150
Dec-25 16.00	1.44	1.44	1.44	1.44	34.72	0.73	2	9,864
Dec-25 16.50	1.08	-	-	-	32.85	0.63	-	10,727
Dec-25 17.00	0.77	-	-	-	30.98	0.52	-	1,070
Dec-25 17.50	0.54	-	-	-	30.10	0.41	-	617
Dec-25 18.00	0.37	0.33	0.33	0.33	29.89	0.31	20	210
Dec-25 18.50	0.25	-	-	-	29.68	0.23	-	150
Dec-25 19.00	0.16	-	-	-	29.46	0.17	-	10
Dec-25 19.50	0.10	-	-	-	29.25	0.11	-	3
Dec-25 21.00	0.02	-	-	-	28.61	0.03	-	1
Jan-26 17.00	0.91	-	-	-	29.29	0.52	-	5
Mar-26 7.25	9.95	-	-	-	57.08	1.00	-	6
Mar-26 8.25	8.95	-	-	-	54.29	1.00	-	1
Mar-26 9.00	8.20	-	-	-	52.19	1.00	-	3,205
Mar-26 9.25	7.95	-	-	-	51.50	1.00	-	325
Mar-26 9.50	7.70	-	-	-	50.80	1.00	-	25
Mar-26 10.00	7.20	-	-	-	49.40	1.00	-	26
Mar-26 10.50	6.70	-	-	-	48.01	1.00	-	75
Mar-26 11.00	6.21	-	-	-	46.61	1.00	-	126
Mar-26 11.50	5.72	-	-	-	45.22	0.98	-	175
Mar-26 12.00	5.23	-	-	-	43.82	0.97	-	4,014
Mar-26 12.50	4.76	-	-	-	42.43	0.94	-	614
Mar-26 13.00	4.30	-	-	-	41.03	0.90	-	465
Mar-26 13.50	3.85	-	-	-	39.64	0.87	-	450
Mar-26 14.00	3.43	-	-	-	38.24	0.83	-	1,390
Mar-26 14.50	3.02	-	-	-	36.84	0.79	-	150
Mar-26 15.00	2.63	-	-	-	35.45	0.75	-	182
Mar-26 15.50	2.27	-	-	-	34.05	0.71	-	203
Mar-26 16.00	1.91	-	-	-	32.66	0.66	-	496
Mar-26 16.50	1.58	-	-	-	31.26	0.60	-	199
Mar-26 17.00	1.28	-	-	-	29.87	0.54	-	69
Mar-26 18.00	0.84	0.82	0.82	0.82	29.09	0.41	5	195
Mar-26 20.00	0.34	-	-	-	28.55	0.21	-	6
Jun-26 7.75	9.45	-	-	-	53.96	1.00	-	150
Jun-26 8.25	8.95	-	-	-	52.66	1.00	-	150
Jun-26 8.50	8.70	-	-	-	52.00	1.00	-	150
Jun-26 8.75	8.45	-	-	-	51.35	1.00	-	300
Jun-26 9.00	8.20	-	-	-	50.69	1.00	-	350
Jun-26 9.25	7.95	-	-	-	50.04	1.00	-	225
Jun-26 9.50	7.70	-	-	-	49.39	1.00	-	225
Jun-26 9.75	7.45	-	-	-	48.73	1.00	-	150
Jun-26 10.00	7.20	-	-	-	48.08	1.00	-	25
Jun-26 10.50	6.70	-	-	-	46.77	1.00	-	50
Jun-26 11.00	6.20	-	-	-	45.46	1.00	-	129
Jun-26 11.50	5.74	-	-	-	44.15	0.96	-	2,900
Jun-26 12.00	5.27	-	-	-	42.84	0.92	-	450
Jun-26 12.50	4.82	-	-	-	41.54	0.88	-	350
Jun-26 13.00	4.40	-	-	-	40.23	0.86	-	340
Jun-26 14.00	3.57	-	-	-	37.61	0.80	-	8,000
Jun-26 14.50	3.19	-	-	-	36.30	0.77	-	650
Jun-26 15.00	2.80	-	-	-	35.00	0.73	-	151
Jun-26 15.50	2.45	-	-	-	33.69	0.69	-	2
Jun-26 16.00	2.11	-	-	-	32.38	0.64	-	7,500
Jun-26 17.00	1.48	1.35	1.35	1.35	29.76	0.54	1	11
Jun-26 17.50	1.23	-	-	-	29.16	0.49	-	1
Jun-26 18.00	1.05	-	-	-	29.04	0.43	-	40
Sep-26 8.50	8.70	-	-	-	47.25	1.00	-	450
Sep-26 8.75	8.45	-	-	-	46.73	1.00	-	300
Sep-26 9.00	8.20	-	-	-	46.20	1.00	-	650
Sep-26 9.25	7.95	-	-	-	45.68	1.00	-	600
Sep-26 9.50	7.70	-	-	-	45.16	1.00	-	700
Sep-26 9.75	7.45	-	-	-	44.63	1.00	-	500
Sep-26 10.00	7.20	-	-	-	44.11	1.00	-	325
Sep-26 10.50	6.70	-	-	-	43.06	1.00	-	75
Sep-26 11.00	6.23	-	-	-	42.02	0.97	-	50
Sep-26 11.50	5.77	-	-	-	40.97	0.93	-	75
Sep-26 12.50	4.90	-	-	-	38.88	0.86	-	200
Sep-26 13.00	4.48	-	-	-	37.83	0.84	-	75
Sep-26 13.50	4.08	-	-	-	36.78	0.81	-	75
Sep-26 14.00	3.71	-	-	-	35.74	0.78	-	75
Sep-26 14.50	3.33	-	-	-	34.69	0.75	-	75
Sep-26 15.00	2.97	-	-	-	33.64	0.71	-	2
Sep-26 17.00	1.73	-	-	-	29.46	0.54	1,500	1,500
Sep-26 21.00	0.53	-	-	-	27.94	0.23	-	1
Dec-26 8.75	8.45	-	-	-	45.01	1.00	-	150
Dec-26 9.00	8.20	-	-	-	44.57	1.00	-	5,150
Dec-26 9.75	7.45	-	-	-	43.26	1.00	-	25
Dec-26 10.00	7.20	-	-	-	42.83	1.00	-	36
Dec-26 10.50	6.70	-	-	-	41.96	1.00	-	4
Dec-26 11.00	6.24	-	-	-	41.08	0.97	-	50
Dec-26 11.50	5.78	-	-	-	40.21	0.92	-	1
Dec-26 12.00	5.35	-	-	-	39.34	0.88	-	175
Dec-26 12.50	4.94	-	-	-	38.47	0.85	-	26
Dec-26 13.00	4.54	-	-	-	37.60	0.83	-	25
Dec-26 16.00	2.47	-	-	-	32.36	0.62	-	4,000
Dec-26 16.50	2.19	-	-	-	31.49	0.59	-	50
Mar-27 10.00	7.20	-	-	-	40.63	0.95	-	25
Mar-27 11.50	5.80	-	-	-	38.34	0.89	-	150
Mar-27 12.00	5.39	-	-	-	37.57	0.87	-	25
Mar-27 13.00	4.62	-	-	-	36.04	0.82	-	1
Mar-27 16.00	2.61	-	-	-	31.45	0.62	-	1,000
Mar-27 16.50	2.34	-	-	-	30.68	0.58	-	250
Jun-27 8.25	8.95	-	-	-	42.96	0.99	-	16
Jun-27 8.50	8.70	-	-	-	42.60	0.98	-	100
Jun-27 9.00	8.20	-	-	-	41.88	0.97	-	25
Jun-27 11.50	5.81	-	-	-	38.29	0.89	-	25
Jun-27 12.00	5.40	-	-	-	37.58	0.86	-	150
Jun-27 12.50	5.02	-	-	-	36.86	0.84	-	25
Jun-27 13.00	4.65	-	-	-	36.14	0.81	-	1
Jun-27 15.00	3.31	3.32	3.32	3.32	33.28	0.69	5	5
Jun-27 17.00	2.19	-	-	-	30.41	0.55	-	6,000
Sep-27 11.50	5.87	-	-	-	38.19	0.88	-	150
Sep-27 12.00	5.48	-	-	-	37.49	0.85	-	150
Dec-27 6.75	10.45	-	-	-	45.10	1.00	-	300
Dec-27 7.00	10.20	-	-	-	44.75	1.00	-	150
Dec-27 7.25	9.95	-	-	-	44.40	1.00	-	150
Dec-27 7.50	9.70	-	-	-	44.04	0.99	-	150
Dec-27 7.75	9.45	-	-	-	43.69	0.99	-	150
Dec-27 10.00	7.20	-	-	-	40.51	0.94	-	7,543
Dec-27 11.00	6.28	-	-	-	39.09	0.90	-	150
Dec-27 11.50	5.90	-	-	-	38.38	0.87	-	26
Dec-27 13.50	4.45	-	-	-	35.55	0.77	-	150
Dec-27 15.00	3.51	-	-	-	33.43	0.68	-	75
Dec-27 16.00	2.94	-	-	-	32.02	0.62	-	6,000
Dec-27 20.00	1.41	-	-	-	29.18	0.39	-	1
Dec-29 15.00	4.25	-	-	-	35.68	0.68	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 14.00	-	-	-	-	57.32	-	-	10
Oct-25 w5 14.50	-	-	-	-	55.13	-	-	20
Oct-25 w5 15.00	-	-	-	-	52.94	-0.01	-	10
Oct-25 w5 16.00	0.03	-	-	-	48.56	-0.07	-	10
Oct-25 w5 16.50	0.09	0.17	0.17	0.17	46.37	-0.19	15	25
Oct-25 w5 17.00	0.23	0.38	0.38	0.38	44.18	-0.39	2	12
Oct-25 w5 17.50	0.49	-	-	-	43.04	-0.64	-	10
Nov-25 w1 14.00	0.01	-	-	-	51.33	-0.02	-	10
Nov-25 11.50	-	-	-	-	57.68	-	-	10
Nov-25 12.00	0.01	-	-	-	55.57	-0.01	-	1
Nov-25 12.50	0.01	-	-	-	53.46	-0.01	-	2
Nov-25 13.00	0.02	-	-	-	51.34	-0.02	-	11
Nov-25 13.50	0.03	-	-	-	49.23	-0.03	-	13
Nov-25 14.00	0.05	0.04	0.04	0.04	47.12	-0.06	2	1,424
Nov-25 14.50	0.09	-	-	-	45.01	-0.09	-	20,421
Nov-25 15.00	0.14	-	-	-	42.89	-0.13	-	1,488
Nov-25 15.50	0.21	-	-	-	40.78	-0.19	-	1,100
Nov-25 16.00	0.31	-	-	-	38.67	-0.28	-	12,655
Nov-25 16.50	0.46	-	-	-	36.56	-0.38	-	153
Nov-25 17.00	0.67	-	-	-	34.44	-0.51	-	150
Nov-25 17.50	0.95	-	-	-	33.44	-0.64	-	2
Dec-25 3.20	-	-	-	-	80.21	-	-	10
Dec-25 4.20	-	-	-	-	76.47	-	-	100
Dec-25 4.30	-	-	-	-	76.10	-	-	100
Dec-25 4.40	-	-	-	-	75.73	-	-	200
Dec-25 4.50	-	-	-	-	75.35	-	-	200
Dec-25 4.60	-	-	-	-	74.98	-	-	200
Dec-25 4.70	-	-	-	-	74.60	-	-	200
Dec-25 4.80	-	-	-	-	74.23	-	-	100
Dec-25 4.90	-	-	-	-	73.86	-	-	200
Dec-25 5.00	-	-	-	-	73.48	-	-	1,500
Dec-25 5.25	-	-	-	-	72.55	-	-	100
Dec-25 5.50	-	-	-	-	71.61	-	-	110
Dec-25 6.00	-	-	-	-	69.74	-	-	42
Dec-25 6.25	-	-	-	-	68.81	-	-	2,953
Dec-25 6.50	-	-	-	-	67.87	-	-	10
Dec-25 6.75	-	-	-	-	66.94	-	-	10
Dec-25 7.00	-	-	-	-	66.00	-	-	51,810
Dec-25 7.25	-	-	-	-	65.07	-	-	150
Dec-25 7.50	-	-	-	-	64.13	-	-	2,614
Dec-25 7.75	-	-	-	-	63.20	-	-	10
Dec-25 8.00	-	-	-	-	62.26	-	-	48,014
Dec-25 8.25	-	-	-	-	61.33	-	-	324
Dec-25 8.50	-	-	-	-	60.39	-	-	61
Dec-25 8.75	-	-	-	-	59.46	-	-	542
Dec-25 9.00	-	-	-	-	58.52	-	-	55
Dec-25 9.25	-	-	-	-	57.59	-	-	133
Dec-25 9.50	-	-	-	-	56.65	-	-	667
Dec-25 9.75	-	-	-	-	55.72	-	-	152
Dec-25 10.00	-	-	-	-	54.78	-	-	52,715
Dec-25 10.50	0.01	-	-	-	52.91	-0.01	-	260
Dec-25 11.00	0.01	-	-	-	51.04	-0.01	-	11,491
Dec-25 11.50	0.02	-	-	-	49.17	-0.02	-	37
Dec-25 12.00	0.03	-	-	-	47.30	-0.02	-	60,750
Dec-25 12.50	0.04	-	-	-	45.43	-0.03	-	320,000
Dec-25 13.00	0.06	-	-	-	43.56	-0.05	-	969
Dec-25 13.50	0.08	-	-	-	41.69	-0.07	-	16,325
Dec-25 14.00	0.12	-	-	-	39.82	-0.09	-	12,726
Dec-25 14.50	0.17	-	-	-	37.95	-0.13	-	664
Dec-25 15.00	0.23	-	-	-	36.08	-0.17	-	5,024
Dec-25 15.50	0.32	-	-	-	34.21	-0.23	-	316
Dec-25 16.00	0.44	-	-	-	32.34	-0.30	-	7,500
Dec-25 16.50	0.59	-	-	-	30.47	-0.39	-	1
Dec-25 17.00	0.78	-	-	-	28.60	-0.50	-	1,255
Dec-25 17.50	1.05	-	-	-	27.72	-0.61	-	1
Dec-25 18.00	1.40	-	-	-	27.51	-0.71	-	2
Mar-26 6.00	-	-	-	-	58.62	-	-	4
Mar-26 7.00	0.01	-	-	-	55.83	-	-	2
Mar-26 7.25	0.01	-	-	-	55.13	-	-	66,000
Mar-26 7.50	0.01	-	-	-	54.43	-0.01	-	75,015
Mar-26 8.00	0.02	-	-	-	53.03	-0.01	-	8,024
Mar-26 8.25	0.02	-	-	-	52.34	-0.01	-	103,000
Mar-26 8.50	0.02	-	-	-	51.64	-0.01	-	29,103
Mar-26 8.75	0.03	-	-	-	50.94	-0.01	-	5
Mar-26 9.00	0.03	-	-	-	50.24	-0.01	-	237
Mar-26 9.25	0.04	-	-	-	49.55	-0.02	-	27
Mar-26 9.50	0.04	-	-	-	48.85	-0.02	-	225
Mar-26 9.75	0.05	-	-	-	48.15	-0.02	-	125
Mar-26 10.00	0.06	-	-	-	47.45	-0.03	-	210
Mar-26 10.50	0.08	-	-	-	46.06	-0.04	-	308
Mar-26 11.00	0.10	-	-	-	44.66	-0.05	-	6
Mar-26 11.50	0.13	-	-	-	43.27	-0.06	-	150
Mar-26 12.00	0.17	-	-	-	41.87	-0.07	-	4,010
Mar-26 12.50	0.20	-	-	-	40.48	-0.09	-	777
Mar-26 13.00	0.26	-	-	-	39.08	-0.11	-	768
Mar-26 13.50	0.32	-	-	-	37.69	-0.14	-	3,185
Mar-26 14.00	0.39	-	-	-	36.29	-0.17	-	745
Mar-26 15.00	0.57	-	-	-	33.50	-0.24	-	39
Mar-26 15.50	0.70	-	-	-	32.10	-0.29	-	5
Mar-26 16.00	0.83	-	-	-	30.71	-0.34	-	2
Jun-26 5.25	0.01	-	-	-	57.87	-	-	1
Jun-26 7.00	0.03	-	-	-	53.30	-0.01	-	23,800
Jun-26 7.25	0.04	-	-	-	52.64	-0.01	-	155
Jun-26 7.50	0.05	-	-	-	51.99	-0.02	-	14,802
Jun-26 7.75	0.06	-	-	-	51.33	-0.02	-	3,050
Jun-26 8.00	0.07	-	-	-	50.68	-0.02	-	4,593
Jun-26 8.50	0.09	-	-	-	49.37	-0.03	-	25
Jun-26 8.75	0.10	-	-	-	48.72	-0.03	-	175
Jun-26 9.00	0.11	-	-	-	48.06	-0.04	-	2,750
Jun-26 9.25	0.13	-	-	-	47.41	-0.04	-	275
Jun-26 9.50	0.14	-	-	-	46.76	-0.05	-	585
Jun-26 9.75	0.16	-	-	-	46.10	-0.05	-	1,159
Jun-26 10.00	0.18	-	-	-	45.45	-0.06	-	5,764
Jun-26 10.50	0.22	-	-	-	44.14	-0.07	-	3,735
Jun-26 11.00	0.26	-	-	-	42.83	-0.09	-	993
Jun-26 11.50	0.32	-	-	-	41.52	-0.10	-	2,752
Jun-26 12.00	0.38	-	-	-	40.21	-0.12	-	550
Jun-26 12.50	0.44	-	-	-	38.91	-0.14	-	810
Jun-26 13.00	0.53	-	-	-	37.60	-0.17	-	569
Jun-26 13.50	0.61	-	-	-	36.29	-0.20	-	420
Jun-26 14.00	0.71	-	-	-	34.98	-0.23	-	26
Jun-26 15.00	0.96	-	-	-	32.37	-0.30	-	20
Jun-26 15.50	1.10	-	-	-	31.06	-0.35	-	2
Jun-26 16.50	1.45	-	-	-	28.44	-0.45	-	200
Jun-26 17.00	1.67	-	-	-	27.13	-0.50	-	4
Sep-26 6.75	0.04	-	-	-	48.63	-0.01	-	1
Sep-26 8.25	0.11	-	-	-	45.49	-0.03	-	5
Sep-26 9.00	0.15	-	-	-	43.92	-0.04	-	674
Sep-26 9.25	0.17	-	-	-	43.40	-0.05	-	368
Sep-26 9.50	0.19	-	-	-	42.88	-0.06	-	25
Sep-26 9.75	0.21	-	-	-	42.35	-0.06	-	200
Sep-26 10.00	0.24	-	-	-	41.83	-0.07	-	40,150
Sep-26 10.50	0.28	-	-	-	40.78	-0.08	-	300
Sep-26 11.00	0.34	-	-	-	39.74	-0.10	-	300
Sep-26 12.50	0.56	-	-	-	36.60	-0.16	-	52
Sep-26 13.00	0.66	-	-	-	35.55	-0.18	-	60
Sep-26 14.00	0.88	-	-	-	33.46	-0.24	-	5
Sep-26 15.00	1.14	-	-	-	31.36	-0.31	-	20
Sep-26 16.00	1.48	-	-	-	29.27	-0.39	-	10
Sep-26 17.00	1.90	-	-	-	27.18	-0.49	1,500	1,500
Dec-26 5.75	0.03	-	-	-	46.92	-0.01	-	150
Dec-26 6.00	0.03	-	-	-	46.48	-0.01	-	10,150
Dec-26 6.25	0.04	-	-	-	46.05	-0.01	-	150
Dec-26 6.50	0.05	-	-	-	45.61	-0.02	-	13,250
Dec-26 6.75	0.06	-	-	-	45.18	-0.02	-	450
Dec-26 7.00	0.07	-	-	-	44.74	-0.02	-	300
Dec-26 7.25	0.08	-	-	-	44.30	-0.02	-	600
Dec-26 7.50	0.10	-	-	-	43.87	-0.03	-	450
Dec-26 7.75	0.11	-	-	-	43.43	-0.03	-	451
Dec-26 8.00	0.13	-	-	-	43.00	-0.04	-	18,450
Dec-26 8.25	0.14	-	-	-	42.56	-0.04	-	15
Dec-26 8.50	0.16	-	-	-	42.12	-0.04	-	25,000
Dec-26 8.75	0.18	-	-	-	41.69	-0.05	-	311
Dec-26 9.00	0.21	-	-	-	41.25	-0.06	-	5,933
Dec-26 9.25	0.23	-	-	-	40.82	-0.06	-	75
Dec-26 9.50	0.26	-	-	-	40.38	-0.07	-	75
Dec-26 9.75	0.28	-	-	-	39.94	-0.08	-	200
Dec-26 10.00	0.31	-	-	-	39.51	-0.08	-	226
Dec-26 10.50	0.38	-	-	-	38.64	-0.10	-	300
Dec-26 11.00	0.45	-	-	-	37.76	-0.12	-	368
Dec-26 12.50	0.72	-	-	-	35.15	-0.18	-	50
Dec-26 13.00	0.82	-	-	-	34.28	-0.21	-	12,650
Dec-26 14.00	1.10	-	-	-	32.53	-0.27	-	150
Dec-26 15.00	1.41	-	-	-	30.79	-0.33	-	30
Mar-27 8.50	0.19	-	-	-	39.84	-0.05	-	25
Mar-27 8.75	0.22	-	-	-	39.46	-0.06	-	25
Mar-27 9.00	0.24	-	-	-	39.07	-0.06	-	25
Mar-27 9.25	0.27	-	-	-	38.69	-0.07	-	25
Mar-27 9.50	0.29	-	-	-	38.31	-0.07	-	30
Mar-27 9.75	0.32	-	-	-	37.93	-0.08	-	25
Mar-27 10.50	0.43	-	-	-	36.78	-0.11	-	175
Mar-27 11.00	0.50	-	-	-	36.01	-0.12	-	175
Mar-27 16.50	2.12	-	-	-	27.59	-0.44	-	350
Jun-27 4.30	0.02	-	-	-	44.92	-	-	1
Jun-27 4.50	0.02	-	-	-	44.63	-0.01	-	1
Jun-27 4.90	0.03	-	-	-	44.06	-0.01	-	150
Jun-27 5.00	0.03	-	-	-	43.92	-0.01	-	300
Jun-27 5.25	0.04	-	-	-	43.56	-0.01	-	298
Jun-27 7.00	0.13	-	-	-	41.05	-0.03	-	2
Jun-27 8.00	0.21	-	-	-	39.61	-0.05	-	1
Jun-27 8.25	0.24	-	-	-	39.26	-0.06	-	7
Jun-27 9.00	0.31	-	-	-	38.18	-0.07	-	7,000
Jun-27 9.75	0.43	-	-	-	37.10	-0.10	-	175
Jun-27 10.00	0.47	-	-	-	36.75	-0.11	-	10,000
Jun-27 11.00	0.64	-	-	-	35.31	-0.14	-	75
Jun-27 12.50	0.98	-	-	-	33.16	-0.21	-	197
Jun-27 13.00	1.12	-	-	-	32.44	-0.23	-	956
Jun-27 13.50	1.26	-	-	-	31.73	-0.26	-	150
Jun-27 14.00	1.41	-	-	-	31.01	-0.29	-	3
Jun-27 14.50	1.60	-	-	-	30.29	-0.32	-	400
Jun-27 15.00	1.78	-	-	-	29.58	-0.35	-	400
Sep-27 16.00	2.31	-	-	-	27.95	-0.42	-	304
Sep-27 17.00	2.76	-	-	-	26.53	-0.49	-	149
Dec-27 4.40	0.04	-	-	-	44.00	-0.01	-	1
Dec-27 4.90	0.06	-	-	-	43.29	-0.01	-	150
Dec-27 5.00	0.07	-	-	-	43.15	-0.02	-	150
Dec-27 6.50	0.16	-	-	-	41.03	-0.04	-	10
Dec-27 7.00	0.22	-	-	-	40.32	-0.05	-	190
Dec-27 7.25	0.24	-	-	-	39.97	-0.05	-	150
Dec-27 7.75	0.30	-	-	-	39.26	-0.06	-	1
Dec-27 8.25	0.36	-	-	-	38.55	-0.07	-	150
Dec-27 8.50	0.40	-	-	-	38.20	-0.08	-	6,150
Dec-27 8.75	0.44	-	-	-	37.84	-0.09	-	1
Dec-27 9.00	0.48	-	-	-	37.49	-0.09	-	7,650
Dec-27 9.25	0.52	-	-	-	37.14	-0.10	-	150
Dec-27 9.50	0.55	-	-	-	36.78	-0.11	-	250
Dec-27 9.75	0.59	-	-	-	36.43	-0.12	-	150
Dec-27 10.00	0.65	-	-	-	36.08	-0.13	-	400
Dec-27 10.50	0.76	-	-	-	35.37	-0.14	-	300
Dec-27 11.00	0.86	-	-	-	34.66	-0.16	-	304
Dec-27 12.00	1.11	-	-	-	33.25	-0.20	-	3,300
Dec-27 12.50	1.25	-	-	-	32.54	-0.23	-	300
Dec-27 13.00	1.39	-	-	-	31.83	-0.25	-	300
Dec-27 13.50	1.53	-	-	-	31.12	-0.28	-	150
Dec-27 14.00	1.72	-	-	-	30.42	-0.30	-	150
Dec-27 16.00	2.50	-	-	-	27.59	-0.42	-	1
Dec-27 16.50	2.72	-	-	-	26.88	-0.46	-	24
Dec-28 15.00	2.58	-	-	-	28.30	-0.37	-	75
Dec-28 16.00	3.04	-	-	-	27.26	-0.43	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	4.90	-	-	-	55.30	0.99	-	10
Nov-25 13.00	3.92	-	-	-	51.07	0.98	-	10
Nov-25 14.50	2.48	-	-	-	44.74	0.91	-	20
Nov-25 15.00	2.03	-	-	-	42.62	0.87	-	46
Nov-25 16.00	1.21	-	-	-	38.40	0.72	-	40
Nov-25 16.50	0.86	-	-	-	36.29	0.62	-	25
Nov-25 16.50	0.86	-	-	-	36.29	0.62	-	10
Nov-25 17.00	0.56	-	-	-	34.17	0.49	-	55
Nov-25 17.50	0.35	-	-	-	33.17	0.36	-	10
Dec-25 11.50	5.44	-	-	-	51.55	0.98	-	20
Dec-25 13.00	3.99	-	-	-	45.94	0.94	-	1,120
Dec-25 13.50	3.53	-	-	-	44.07	0.92	-	10
Dec-25 14.00	3.07	-	-	-	42.20	0.89	-	50,010
Dec-25 15.00	2.20	-	-	-	38.46	0.81	-	15
Dec-25 15.50	1.79	-	-	-	36.59	0.76	-	10
Dec-25 16.00	1.41	-	-	-	34.72	0.69	-	1
Dec-25 16.50	1.07	-	-	-	32.85	0.60	-	31
Dec-25 17.00	0.77	-	-	-	30.98	0.51	-	206
Dec-25 17.00	0.77	-	-	-	30.98	0.51	-	180
Dec-25 17.50	0.54	-	-	-	30.10	0.41	-	20
Dec-25 18.00	0.37	0.33	0.33	0.33	29.89	0.32	10	10
Dec-25 18.50	0.25	-	-	-	29.68	0.23	-	10
Sep-26 10.00	6.86	-	-	-	44.11	0.91	-	1
Sep-26 12.00	5.17	5.00	5.00	5.00	39.92	0.84	10	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.50	0.09	-	-	-	45.01	-0.09	-	40
Nov-25 15.00	0.13	-	-	-	42.89	-0.13	-	40
Nov-25 15.50	0.21	-	-	-	40.78	-0.19	-	10
Nov-25 16.00	0.31	-	-	-	38.67	-0.28	-	55
Nov-25 17.00	0.66	-	-	-	34.44	-0.51	-	35
Dec-25 10.00	0.01	-	-	-	54.78	-	-	200
Dec-25 10.50	0.01	-	-	-	52.91	-0.01	-	3
Dec-25 11.00	0.01	-	-	-	51.04	-0.01	-	20
Dec-25 12.00	0.03	-	-	-	47.30	-0.02	-	3
Dec-25 13.00	0.06	-	-	-	43.56	-0.05	-	10
Dec-25 13.50	0.09	-	-	-	41.69	-0.07	-	10
Dec-25 14.50	0.17	-	-	-	37.95	-0.13	-	2
Dec-25 15.00	0.23	-	-	-	36.08	-0.17	-	25
Dec-25 15.50	0.32	-	-	-	34.21	-0.23	-	20
Dec-25 16.00	0.43	-	-	-	32.34	-0.30	-	30
Dec-25 16.50	0.58	-	-	-	30.47	-0.39	-	15
Dec-25 17.00	0.78	-	-	-	28.60	-0.49	-	30
Mar-26 12.00	0.16	-	-	-	41.87	-0.07	-	5
Mar-26 12.50	0.21	-	-	-	40.48	-0.09	-	2
Jun-26 12.00	0.37	-	-	-	40.21	-0.12	-	20
Sep-26 9.50	0.19	-	-	-	42.88	-0.06	-	600
Sep-26 15.00	1.13	-	-	-	31.36	-0.30	-	1
Dec-26 10.00	0.31	-	-	-	39.51	-0.08	-	40

	Previous Close	8.81		27/10/25
	CAIXABANK Close	8.85		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.00	0.86	-	-	-	29.01	0.97	-	100
Nov-25 8.25	0.62	-	-	-	28.02	0.90	-	5
Nov-25 8.50	0.41	-	-	-	27.03	0.77	-	5
Nov-25 9.00	0.13	-	-	-	25.55	0.36	-	5
Nov-25 9.25	0.06	-	-	-	25.39	0.20	-	8
Dec-25 5.50	3.35	-	-	-	36.80	1.00	-	27
Dec-25 6.00	2.85	-	-	-	35.07	1.00	-	17
Dec-25 6.25	2.60	-	-	-	34.20	1.00	-	5
Dec-25 6.50	2.35	-	-	-	33.33	1.00	-	4,005
Dec-25 6.75	2.10	-	-	-	32.47	1.00	-	20
Dec-25 7.00	1.85	-	-	-	31.60	1.00	-	17
Dec-25 7.25	1.60	-	-	-	30.73	1.00	-	37
Dec-25 7.50	1.35	-	-	-	29.87	0.99	-	485
Dec-25 8.00	0.88	-	-	-	28.14	0.90	-	8
Dec-25 8.25	0.66	-	-	-	27.27	0.80	-	5
Dec-25 8.75	0.33	-	-	-	25.54	0.52	-	1
Dec-25 9.00	0.22	-	-	-	25.07	0.40	-	20
Dec-25 9.25	0.14	-	-	-	24.87	0.29	-	1
Dec-25 9.50	0.09	-	-	-	24.68	0.20	-	223
Mar-26 6.75	2.11	-	-	-	31.59	0.98	-	5
Mar-26 7.00	1.87	-	-	-	30.86	0.94	-	1
Mar-26 8.75	0.57	-	-	-	25.71	0.54	-	20
Mar-26 9.00	0.46	-	-	-	25.29	0.47	-	374
Jun-26 7.50	1.49	-	-	-	29.18	0.80	-	1
Jun-26 8.25	0.96	-	-	-	27.23	0.66	-	1
Sep-26 7.00	1.97	-	-	-	31.10	0.84	-	1
Sep-26 9.00	0.69	-	-	-	26.49	0.49	-	1
Dec-26 6.50	2.41	-	-	-	32.50	0.88	-	1
Dec-26 7.00	2.01	-	-	-	31.37	0.82	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.50	0.13	-	-	-	24.89	-0.34	-	5
Nov-25 8.75	0.24	-	-	-	23.91	-0.51	-	6
Nov-25 9.00	0.39	-	-	-	23.41	-0.69	-	6
Dec-25 3.30	-	-	-	-	42.98	-	-	450
Dec-25 3.50	-	-	-	-	42.29	-	-	3
Dec-25 4.50	-	-	-	-	38.82	-	-	30
Dec-25 5.00	-	-	-	-	37.09	-	-	3
Dec-25 5.50	-	-	-	-	35.36	-	-	3
Dec-25 6.00	-	-	-	-	33.63	-	-	6
Dec-25 6.25	-	-	-	-	32.76	-	-	75
Dec-25 6.50	-	-	-	-	31.89	-0.01	-	4,165
Dec-25 6.75	-	-	-	-	31.03	-0.01	-	76
Dec-25 7.00	0.01	-	-	-	30.16	-0.02	-	3
Dec-25 7.25	0.02	-	-	-	29.29	-0.04	-	269
Dec-25 7.50	0.03	-	-	-	28.43	-0.07	-	20
Dec-25 7.75	0.06	-	-	-	27.56	-0.12	-	20
Dec-25 8.00	0.09	-	-	-	26.70	-0.18	-	11
Dec-25 8.50	0.23	-	-	-	24.96	-0.37	-	1
Dec-25 8.75	0.33	-	-	-	24.10	-0.49	-	8
Mar-26 4.30	-	-	-	-	38.08	-	-	99,564
Mar-26 4.50	-	-	-	-	37.49	-	-	23,000
Mar-26 5.25	-	-	-	-	35.29	-0.01	-	1
Mar-26 5.50	0.01	-	-	-	34.55	-0.01	-	10
Mar-26 7.25	0.12	-	-	-	29.41	-0.13	-	1
Mar-26 8.25	0.34	-	-	-	26.47	-0.33	-	101
Mar-26 8.50	0.44	-	-	-	25.74	-0.40	-	149
Mar-26 8.75	0.54	-	-	-	25.00	-0.47	-	40
Mar-26 9.00	0.67	-	-	-	24.58	-0.54	-	10
Mar-26 9.75	1.19	-	-	-	23.93	-0.75	-	10
Mar-26 10.00	1.39	-	-	-	23.71	-0.81	-	8
Mar-26 10.50	1.82	-	-	-	23.28	-0.90	-	29
Jun-26 3.20	-	-	-	-	39.22	-	-	25
Jun-26 3.40	-	-	-	-	38.70	-	-	25
Jun-26 4.90	0.02	-	-	-	34.81	-0.02	-	27
Jun-26 5.50	0.04	-	-	-	33.25	-0.04	-	42,005
Jun-26 6.00	0.07	-	-	-	31.95	-0.07	-	20,000
Jun-26 7.00	0.20	-	-	-	29.35	-0.17	-	2
Jun-26 8.25	0.57	0.60	0.60	0.60	26.10	-0.40	2	102
Jun-26 8.50	0.67	-	-	-	25.45	-0.45	-	221
Sep-26 5.50	0.07	-	-	-	32.51	-0.05	-	102,800
Sep-26 7.75	0.48	-	-	-	27.08	-0.30	-	1
Sep-26 8.00	0.57	-	-	-	26.48	-0.35	-	20
Dec-26 5.25	0.07	-	-	-	31.22	-0.05	-	75
Dec-27 3.50	0.03	-	-	-	31.50	-0.02	-	1
Dec-27 4.20	0.07	-	-	-	30.10	-0.04	-	1
Dec-27 5.50	0.21	-	-	-	27.51	-0.11	-	160
Dec-27 5.75	0.26	-	-	-	27.01	-0.13	-	1
Dec-27 6.00	0.31	-	-	-	26.51	-0.16	-	150
Dec-27 8.00	0.92	-	-	-	22.52	-0.40	-	150
Dec-27 8.25	1.03	-	-	-	22.02	-0.44	-	225
Dec-28 4.50	0.19	-	-	-	29.19	-0.08	-	15,000
Dec-28 8.75	1.64	-	-	-	22.79	-0.51	-	450
Dec-29 5.00	0.42	-	-	-	28.54	-0.15	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	0.74	-	-	-	26.58	0.55	-	25
Jun-26 8.75	0.62	-	-	-	25.93	0.49	-	100

	Previous Close	29.60		27/10/25
	CELLNEX Close	29.19		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.00	0.88	-	-	-	25.08	0.56	-	7
Nov-25 30.00	0.44	-	-	-	24.82	0.35	-	2
Nov-25 31.00	0.19	0.35	0.35	0.35	24.66	0.19	3	12
Nov-25 32.00	0.07	-	-	-	24.50	0.08	-	438
Nov-25 33.00	0.02	-	-	-	24.34	0.03	-	741
Nov-25 37.00	-	-	-	-	23.70	-	-	1
Dec-25 20.00	9.21	-	-	-	30.39	1.00	-	1
Dec-25 30.00	0.76	-	-	-	24.36	0.41	-	34
Dec-25 31.00	0.45	-	-	-	24.18	0.28	-	2
Dec-25 32.00	0.24	-	-	-	24.00	0.17	-	79
Dec-25 33.00	0.12	-	-	-	23.81	0.10	-	340
Dec-25 34.00	0.05	-	-	-	23.63	0.05	-	50
Dec-25 35.00	0.02	-	-	-	23.45	0.02	-	25
Dec-25 36.00	0.01	-	-	-	23.27	0.01	-	25
Dec-25 37.00	-	-	-	-	23.08	-	-	10
Dec-25 40.00	-	-	-	-	22.53	-	-	60
Dec-25 41.00	-	-	-	-	22.35	-	-	25
Dec-25 42.00	-	-	-	-	22.17	-	-	1,000
Dec-25 45.00	-	-	-	-	21.62	-	-	1,850
Dec-25 49.00	-	-	-	-	20.89	-	-	10
Jan-26 30.00	1.02	-	-	-	24.25	0.44	-	25
Mar-26 22.00	7.44	-	-	-	29.83	0.95	-	6
Mar-26 29.00	2.03	-	-	-	25.20	0.56	-	1
Mar-26 30.00	1.56	-	-	-	24.89	0.48	-	5
Mar-26 31.00	1.17	-	-	-	24.68	0.39	-	1
Mar-26 33.00	0.61	-	-	-	24.24	0.25	-	2
Mar-26 34.00	0.43	-	-	-	24.03	0.19	-	25
Mar-26 35.00	0.29	-	-	-	23.81	0.14	-	26
Mar-26 36.00	0.18	-	-	-	23.59	0.10	-	27
Mar-26 37.00	0.12	-	-	-	23.38	0.07	-	1
Mar-26 42.00	0.01	-	-	-	22.29	0.01	-	3
Jun-26 27.00	3.85	-	-	-	27.78	0.70	-	8
Jun-26 32.00	1.43	-	-	-	25.82	0.38	-	100
Jun-26 33.00	1.14	-	-	-	25.60	0.33	-	7
Jun-26 34.00	0.88	-	-	-	25.39	0.27	-	1
Jun-26 36.00	0.51	-	-	-	24.95	0.18	-	25
Jun-26 46.00	0.01	-	-	-	22.78	0.01	-	25
Sep-26 27.00	4.27	-	-	-	28.40	0.68	-	10
Sep-26 32.00	1.89	-	-	-	26.51	0.41	-	50
Sep-26 33.00	1.56	-	-	-	26.28	0.36	-	25
Sep-26 34.00	1.30	-	-	-	26.05	0.32	-	25
Sep-26 35.00	1.06	-	-	-	25.82	0.27	-	25
Sep-26 36.00	0.86	-	-	-	25.59	0.23	-	25
Sep-26 37.00	0.69	-	-	-	25.37	0.20	-	25
Sep-26 38.00	0.54	-	-	-	25.14	0.16	-	25
Sep-26 39.00	0.44	-	-	-	24.91	0.14	-	25
Sep-26 40.00	0.33	-	-	-	24.68	0.11	-	25
Dec-26 28.00	4.12	-	-	-	29.17	0.62	-	75
Dec-26 29.00	3.58	-	-	-	28.64	0.58	-	50
Dec-26 30.00	3.14	-	-	-	28.34	0.53	-	125
Dec-26 31.00	2.70	-	-	-	28.09	0.48	-	100
Dec-26 32.00	2.35	-	-	-	27.83	0.44	-	145
Dec-26 33.00	2.01	-	-	-	27.58	0.40	-	100
Dec-26 34.00	1.70	-	-	-	27.33	0.35	-	160
Dec-26 35.00	1.46	-	-	-	27.08	0.32	-	120
Dec-26 36.00	1.21	-	-	-	26.83	0.28	-	85
Dec-26 37.00	1.02	-	-	-	26.58	0.24	-	50
Dec-26 38.00	0.85	-	-	-	26.33	0.21	-	25
Dec-26 39.00	0.68	-	-	-	26.08	0.18	-	25
Dec-26 40.00	0.57	-	-	-	25.82	0.16	-	25
Dec-26 42.00	0.36	-	-	-	25.32	0.11	-	25
Dec-26 44.00	0.23	-	-	-	24.82	0.08	-	25
Dec-26 45.00	0.18	-	-	-	24.57	0.06	-	25
Dec-26 46.00	0.14	-	-	-	24.32	0.05	-	25
Mar-27 30.00	3.62	-	-	-	29.41	0.54	-	275
Mar-27 31.00	3.19	-	-	-	29.13	0.50	-	25
Jun-27 28.00	4.90	-	-	-	30.50	0.62	-	100
Jun-27 29.00	4.40	-	-	-	30.08	0.59	-	100
Jun-27 30.00	3.97	-	-	-	29.78	0.55	-	125
Jun-27 31.00	3.54	-	-	-	29.50	0.51	-	150
Jun-27 32.00	3.16	-	-	-	29.23	0.48	-	100
Jun-27 33.00	2.83	-	-	-	28.96	0.44	-	100
Jun-27 34.00	2.50	-	-	-	28.68	0.41	-	125
Jun-27 35.00	2.19	-	-	-	28.41	0.38	-	100
Jun-27 36.00	1.94	-	-	-	28.13	0.34	-	125
Jun-27 37.00	1.70	-	-	-	27.86	0.31	-	125
Jun-27 38.00	1.46	-	-	-	27.59	0.28	-	75
Jun-27 39.00	1.28	-	-	-	27.31	0.26	-	75
Jun-27 40.00	1.11	-	-	-	27.04	0.23	-	50
Jun-27 41.00	0.95	-	-	-	26.76	0.20	-	50
Jun-27 42.00	0.80	-	-	-	26.49	0.18	-	50
Jun-27 43.00	0.69	-	-	-	26.22	0.16	-	50
Jun-27 44.00	0.58	-	-	-	25.94	0.14	-	50
Jun-27 45.00	0.48	-	-	-	25.67	0.12	-	50
Jun-27 46.00	0.41	-	-	-	25.39	0.11	-	50
Jun-27 49.00	0.22	-	-	-	24.57	0.06	-	50
Jun-27 50.00	0.19	-	-	-	24.30	0.06	-	211
Dec-27 30.00	4.56	-	-	-	30.40	0.56	-	100
Dec-27 31.00	4.14	-	-	-	30.15	0.53	-	75
Dec-27 32.00	3.76	-	-	-	29.89	0.50	-	51
Dec-27 33.00	3.43	-	-	-	29.64	0.47	-	50
Dec-27 34.00	3.11	-	-	-	29.39	0.44	-	99
Dec-27 35.00	2.78	-	-	-	29.14	0.41	-	25
Dec-27 38.00	2.03	-	-	-	28.39	0.33	-	520
Dec-27 40.00	1.60	-	-	-	27.88	0.28	-	48
Dec-29 40.00	3.28	-	-	-	29.39	0.40	-	560

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.06	-	-	-	28.78	-0.06	-	1
Nov-25 27.00	0.16	-	-	-	28.12	-0.14	-	1,045
Nov-25 28.00	0.36	-	-	-	27.46	-0.27	-	28
Nov-25 29.00	0.73	-	-	-	26.80	-0.45	-	15
Nov-25 30.00	1.30	-	-	-	26.54	-0.64	-	5
Nov-25 31.00	2.04	-	-	-	26.38	-0.80	-	2
Nov-25 33.00	3.85	-	-	-	26.06	-0.96	-	1
Dec-25 22.00	0.01	-	-	-	30.70	-0.01	-	610
Dec-25 23.00	0.02	-	-	-	30.06	-0.02	-	120
Dec-25 24.00	0.05	-	-	-	29.42	-0.03	-	5
Dec-25 25.00	0.10	-	-	-	28.78	-0.07	-	2,623
Dec-25 26.00	0.21	-	-	-	28.14	-0.13	-	79
Dec-25 27.00	0.39	-	-	-	27.50	-0.21	-	59
Dec-25 28.00	0.67	-	-	-	26.86	-0.32	-	94
Dec-25 29.00	1.06	-	-	-	26.22	-0.45	-	77
Dec-25 30.00	1.60	-	-	-	25.95	-0.59	-	5,567
Dec-25 31.00	2.29	-	-	-	25.77	-0.71	-	35
Dec-25 32.00	3.08	-	-	-	25.59	-0.82	-	10
Dec-25 33.00	3.95	-	-	-	25.40	-0.89	-	78
Dec-25 34.00	4.87	-	-	-	25.22	-0.94	-	14
Jan-26 29.00	1.31	0.94	0.94	0.94	26.08	-0.45	1	1
Mar-26 22.00	0.14	-	-	-	30.35	-0.05	-	725
Mar-26 23.00	0.22	-	-	-	29.69	-0.08	-	175
Mar-26 24.00	0.33	-	-	-	29.03	-0.12	-	25
Mar-26 27.00	0.97	-	-	-	27.04	-0.28	-	30
Mar-26 28.00	1.30	-	-	-	26.38	-0.36	-	66
Mar-26 29.00	1.71	-	-	-	25.72	-0.44	-	60
Mar-26 30.00	2.25	-	-	-	25.41	-0.53	-	40
Mar-26 31.00	2.86	-	-	-	25.20	-0.61	-	81
Mar-26 35.00	6.00	-	-	-	24.33	-0.88	-	1
Mar-26 36.00	6.91	-	-	-	24.11	-0.93	-	10
Jun-26 23.00	0.48	-	-	-	28.78	-0.13	-	135
Jun-26 24.00	0.65	-	-	-	28.16	-0.17	-	300
Jun-26 25.00	0.86	-	-	-	27.54	-0.21	-	50
Jun-26 27.00	1.43	-	-	-	26.31	-0.32	-	127
Jun-26 28.00	1.82	-	-	-	25.69	-0.38	-	1
Jun-26 30.00	2.78	-	-	-	24.78	-0.52	-	1
Jun-26 31.00	3.38	-	-	-	24.57	-0.58	-	82
Jun-26 32.00	4.03	-	-	-	24.35	-0.65	-	157
Jun-26 33.00	4.76	-	-	-	24.13	-0.71	-	1
Jun-26 34.00	5.51	-	-	-	23.92	-0.76	-	15
Jun-26 35.00	6.33	-	-	-	23.70	-0.81	-	1
Jun-26 36.00	7.17	-	-	-	23.48	-0.85	-	11
Sep-26 24.00	0.92	-	-	-	27.89	-0.19	-	225
Sep-26 25.00	1.15	-	-	-	27.32	-0.23	-	50
Sep-26 26.00	1.46	-	-	-	26.75	-0.28	-	27
Sep-26 27.00	1.78	-	-	-	26.18	-0.33	-	51
Sep-26 28.00	2.18	-	-	-	25.61	-0.39	-	25
Sep-26 29.00	2.61	-	-	-	25.04	-0.44	-	25
Dec-26 18.00	0.23	-	-	-	30.74	-0.05	-	2,000
Dec-26 23.00	0.96	-	-	-	28.11	-0.18	-	125
Dec-26 24.00	1.18	-	-	-	27.59	-0.21	-	475
Dec-26 25.00	1.47	-	-	-	27.06	-0.25	-	50
Dec-26 26.00	1.78	-	-	-	26.54	-0.30	-	75
Dec-26 27.00	2.15	-	-	-	26.01	-0.35	-	25
Dec-26 33.00	5.41	-	-	-	23.90	-0.65	-	25
Dec-26 34.00	6.14	-	-	-	23.65	-0.69	-	50
Dec-26 36.00	7.67	-	-	-	23.15	-0.77	-	25
Dec-26 38.00	9.32	-	-	-	22.65	-0.84	-	25
Dec-26 39.00	10.19	-	-	-	22.40	-0.87	-	50
Dec-26 40.00	11.07	-	-	-	22.14	-0.89	-	50
Mar-27 36.00	7.84	-	-	-	23.15	-0.75	-	25
Mar-27 37.00	8.65	-	-	-	22.88	-0.78	-	25
Mar-27 38.00	9.46	-	-	-	22.61	-0.82	-	25
Jun-27 24.00	1.67	-	-	-	27.25	-0.24	-	50
Jun-27 30.00	4.16	-	-	-	24.84	-0.48	-	25
Jun-27 31.00	4.71	-	-	-	24.56	-0.53	-	75
Jun-27 32.00	5.34	-	-	-	24.29	-0.57	-	50
Jun-27 33.00	5.96	-	-	-	24.02	-0.61	-	50
Jun-27 34.00	6.64	-	-	-	23.74	-0.65	-	100
Jun-27 35.00	7.36	-	-	-	23.47	-0.69	-	100
Jun-27 36.00	8.07	-	-	-	23.19	-0.72	-	125
Jun-27 37.00	8.86	-	-	-	22.92	-0.76	-	100
Jun-27 38.00	9.66	-	-	-	22.65	-0.79	-	100
Jun-27 39.00	10.46	-	-	-	22.37	-0.82	-	75
Jun-27 40.00	11.32	-	-	-	22.10	-0.84	-	100
Jun-27 41.00	12.18	-	-	-	21.82	-0.87	-	2
Sep-27 36.00	8.27	-	-	-	23.16	-0.70	-	25
Sep-27 37.00	9.02	-	-	-	22.87	-0.74	-	25
Dec-27 30.00	4.73	-	-	-	25.19	-0.47	-	75
Dec-27 31.00	5.28	-	-	-	24.94	-0.51	-	50
Dec-27 32.00	5.90	-	-	-	24.68	-0.54	-	25
Dec-27 33.00	6.52	-	-	-	24.43	-0.58	-	25
Dec-27 34.00	7.16	-	-	-	24.18	-0.62	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 34.00	0.01	-	-	-	24.18	0.01	-	192
Dec-25 31.00	0.44	-	-	-	24.18	0.28	-	25
Dec-25 32.00	0.24	-	-	-	24.00	0.17	-	438
Dec-25 33.00	0.12	-	-	-	23.81	0.10	-	438
Dec-25 34.00	0.06	-	-	-	23.63	0.05	-	901
Dec-25 35.00	0.02	-	-	-	23.45	0.03	-	25
Jan-26 32.00	0.42	-	-	-	23.89	0.23	474	1,350
Mar-26 34.00	0.42	-	-	-	24.03	0.19	-	25
Mar-26 35.00	0.29	-	-	-	23.81	0.14	-	25
Mar-26 36.00	0.19	-	-	-	23.59	0.10	-	25
Jun-26 33.00	1.07	-	-	-	25.60	0.31	-	25
Jun-26 34.00	0.84	-	-	-	25.39	0.26	-	25
Sep-26 32.00	1.87	-	-	-	26.51	0.40	-	25
Sep-26 33.00	1.56	-	-	-	26.28	0.36	-	25
Dec-26 29.00	3.48	-	-	-	28.64	0.55	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 27.00	0.16	-	-	-	28.12	-0.14	-	2
Mar-26 30.00	2.22	-	-	-	25.41	-0.52	-	46

	Previous Close	29.55		27/10/25
	CIE AUTOMOTIVE Close	30.30		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	4.34	-	-	-	16.86	1.00	-	1
Dec-25 19.00	11.35	11.20	11.20	11.20	21.60	1.00	7	-
Dec-25 28.00	2.45	2.07	2.07	2.07	15.56	0.92	1	-
Mar-26 29.00	1.84	-	-	-	15.42	0.72	-	10
Sep-26 28.00	3.06	-	-	-	17.11	0.72	-	1
Sep-26 29.00	2.43	-	-	-	16.82	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	16.52	-0.01	-	1
Jun-26 25.00	0.14	-	-	-	16.92	-0.07	-	10

	Previous Close	5.59		27/10/25
	COLONIAL Close	5.61		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	1.62	-	-	-	24.32	1.00	-	5
Dec-25 4.90	0.74	-	-	-	23.46	0.94	-	143
Dec-25 5.50	0.26	-	-	-	22.89	0.62	-	1
Dec-25 6.25	0.02	-	-	-	21.04	0.10	-	28
Dec-25 6.50	0.01	-	-	-	20.36	0.03	-	89
Jun-26 5.00	0.78	-	-	-	21.69	0.81	-	57
Jun-26 6.00	0.20	-	-	-	19.49	0.38	-	20
Sep-26 6.00	0.24	-	-	-	20.34	0.40	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 5.25	0.03	-	-	-	25.26	-0.15	-	2
Nov-25 5.50	0.09	-	-	-	24.96	-0.36	-	5
Nov-25 5.75	0.22	-	-	-	24.56	-0.63	-	4
Nov-25 6.00	0.41	-	-	-	24.09	-0.85	-	2
Dec-25 5.00	0.02	-	-	-	22.10	-0.08	-	20
Dec-25 5.25	0.05	-	-	-	21.86	-0.19	-	40
Dec-25 5.50	0.13	-	-	-	21.62	-0.38	-	32
Dec-25 5.75	0.25	-	-	-	21.14	-0.60	-	2
Mar-26 5.00	0.05	-	-	-	18.44	-0.13	-	30
Jun-26 4.90	0.10	-	-	-	16.29	-0.22	-	1
Jun-26 5.50	0.34	-	-	-	15.58	-0.55	-	2
Jun-26 5.75	0.49	-	-	-	14.92	-0.69	-	2
Sep-26 5.00	0.20	-	-	-	18.69	-0.31	-	2
Sep-26 5.50	0.43	-	-	-	18.21	-0.52	-	8

	Previous Close	18.12		27/10/25
	EBRO FOODS Close	18.10		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	1.18	-	-	-	12.45	0.92	-	1
Dec-25 18.00	0.40	-	-	-	11.64	0.58	-	5
Dec-25 18.50	0.18	-	-	-	11.55	0.34	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 17.00	-	-	-	-	11.15	-0.01	-	1
Dec-25 14.50	-	-	-	-	14.13	-	-	7
Dec-25 15.00	-	-	-	-	13.72	-	-	1
Dec-25 15.50	-	-	-	-	13.32	-	-	1
Dec-25 16.50	0.01	-	-	-	12.51	-0.02	-	2
Dec-25 17.00	0.03	-	-	-	12.10	-0.08	-	1
Dec-25 17.50	0.10	-	-	-	11.70	-0.20	-	3
Mar-26 16.50	0.06	-	-	-	12.42	-0.09	-	3
Mar-26 17.00	0.13	-	-	-	12.12	-0.17	-	1
Jun-26 16.00	0.09	-	-	-	12.28	-0.10	-	1

	Previous Close	14.17		27/10/25
	ENAGAS Close	14.29		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	1.33	-	-	-	23.87	0.94	-	1
Nov-25 13.50	0.87	0.77	0.77	0.77	21.70	0.85	2	13
Nov-25 14.00	0.47	-	-	-	19.53	0.67	-	12
Nov-25 14.50	0.19	0.10	0.10	0.10	18.06	0.40	1	2
Dec-25 10.00	4.31	-	-	-	35.56	1.00	-	5
Dec-25 11.00	3.32	-	-	-	31.41	0.99	-	4
Dec-25 12.00	2.33	-	-	-	27.26	0.98	-	2
Dec-25 12.50	1.85	-	-	-	25.18	0.95	-	6
Dec-25 13.00	1.38	-	-	-	23.11	0.90	-	45
Dec-25 13.50	0.94	-	-	-	21.03	0.81	-	436
Dec-25 14.00	0.55	-	-	-	18.95	0.65	-	1,450
Dec-25 14.50	0.26	0.26	0.26	0.26	17.52	0.43	10	95
Dec-25 15.00	0.10	-	-	-	16.99	0.22	-	45
Dec-25 15.50	0.03	-	-	-	16.45	0.08	-	8
Dec-25 16.00	0.01	-	-	-	15.92	0.02	-	5
Dec-25 16.50	-	-	-	-	15.38	-	-	5
Jan-26 14.00	0.57	-	-	-	18.14	0.64	-	3
Mar-26 10.00	4.31	-	-	-	28.29	1.00	-	1
Mar-26 11.00	3.32	-	-	-	25.42	0.99	-	6
Mar-26 11.50	2.82	-	-	-	23.98	0.99	-	1
Mar-26 12.50	1.86	-	-	-	21.12	0.93	-	6
Mar-26 13.50	0.99	-	-	-	18.25	0.75	-	2
Mar-26 14.00	0.63	-	-	-	16.81	0.59	-	473
Mar-26 14.50	0.37	-	-	-	15.78	0.42	-	200
Mar-26 15.00	0.20	-	-	-	15.30	0.26	-	5
Mar-26 15.50	0.10	-	-	-	14.82	0.15	-	387
Jun-26 10.50	3.82	-	-	-	24.37	1.00	-	1
Jun-26 12.00	2.36	2.30	2.30	2.30	21.22	0.93	1	-
Jun-26 13.00	1.49	-	-	-	19.12	0.78	-	10
Jun-26 14.00	0.80	-	-	-	17.02	0.55	-	11
Jun-26 14.50	0.54	-	-	-	16.23	0.44	-	36
Jun-26 15.00	0.36	0.28	0.28	0.28	15.80	0.33	30	30
Jun-26 15.50	0.22	-	-	-	15.37	0.23	-	11
Sep-26 14.00	0.81	-	-	-	16.94	0.55	-	2
Sep-26 14.50	0.56	-	-	-	16.29	0.43	-	37

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	29.22	-0.01	-	10
Nov-25 13.00	0.03	-	-	-	24.88	-0.07	-	5
Nov-25 13.50	0.07	-	-	-	22.71	-0.16	-	13
Nov-25 14.00	0.18	-	-	-	20.54	-0.33	-	10
Dec-25 10.00	-	-	-	-	31.93	-	-	29
Dec-25 10.50	-	-	-	-	29.86	-0.01	-	30
Dec-25 11.00	0.01	-	-	-	27.78	-0.01	-	68
Dec-25 11.50	0.01	-	-	-	25.70	-0.02	-	181
Dec-25 12.00	0.02	-	-	-	23.63	-0.05	-	550
Dec-25 12.50	0.05	-	-	-	21.55	-0.09	-	166
Dec-25 13.00	0.10	-	-	-	19.48	-0.17	-	193
Dec-25 13.50	0.19	-	-	-	17.40	-0.31	-	51
Dec-25 14.00	0.37	-	-	-	15.32	-0.52	-	1,522
Dec-25 14.50	0.67	-	-	-	13.89	-0.77	-	171
Dec-25 15.00	1.10	-	-	-	13.36	-0.93	-	1
Dec-25 15.50	1.57	-	-	-	12.82	-0.99	-	1
Dec-25 16.50	2.57	-	-	-	11.75	-1.00	-	150
Jan-26 14.00	0.37	-	-	-	12.71	-0.52	-	3
Mar-26 11.00	0.04	-	-	-	22.90	-0.04	-	1
Mar-26 11.50	0.06	-	-	-	21.46	-0.06	-	10
Mar-26 12.00	0.09	-	-	-	20.03	-0.10	-	9
Mar-26 12.50	0.14	-	-	-	18.60	-0.15	-	6
Mar-26 13.00	0.22	0.26	0.26	0.26	17.16	-0.23	5	294
Mar-26 13.50	0.33	-	-	-	15.73	-0.35	-	374
Mar-26 14.00	0.51	-	-	-	14.29	-0.50	-	178
Mar-26 14.50	0.78	-	-	-	13.26	-0.67	-	202
Mar-26 19.00	5.06	-	-	-	8.96	-1.00	-	5
Jun-26 11.50	0.09	-	-	-	19.38	-0.09	-	1
Jun-26 12.00	0.14	-	-	-	18.33	-0.13	-	6
Jun-26 12.50	0.21	-	-	-	17.28	-0.18	-	52
Jun-26 13.00	0.30	-	-	-	16.23	-0.26	-	311
Jun-26 13.50	0.43	-	-	-	15.18	-0.36	-	405
Jun-26 14.00	0.62	-	-	-	14.13	-0.48	-	3
Jun-26 24.00	10.05	-	-	-	5.14	-1.00	-	1
Sep-26 12.00	0.25	-	-	-	16.15	-0.20	-	2
Sep-26 12.50	0.35	-	-	-	15.31	-0.28	-	12
Sep-26 13.00	0.50	-	-	-	14.47	-0.37	-	214
Sep-26 14.00	0.94	-	-	-	12.79	-0.60	-	1
Sep-26 15.00	1.64	-	-	-	11.77	-0.82	-	2
Sep-26 15.50	2.06	-	-	-	11.40	-0.90	-	5
Sep-26 17.50	3.97	-	-	-	9.90	-1.00	-	1
Dec-26 14.00	1.16	-	-	-	12.29	-0.65	-	3
Mar-27 12.00	0.36	-	-	-	14.13	-0.26	-	1
Mar-27 14.00	1.20	-	-	-	11.98	-0.64	-	175
Dec-27 11.00	0.34	-	-	-	13.12	-0.23	-	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	0.87	-	-	-	21.70	0.85	-	7
Dec-25 12.50	1.51	-	-	-	25.18	0.88	-	50
Dec-25 13.00	1.08	-	-	-	23.11	0.79	-	52
Dec-25 13.50	0.69	-	-	-	21.03	0.66	-	14
Mar-26 13.00	1.27	-	-	-	19.68	0.74	-	5
Sep-26 13.50	0.91	-	-	-	17.78	0.53	-	4
Sep-26 14.00	0.66	-	-	-	16.94	0.44	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	0.07	-	-	-	22.71	-0.16	-	35
Nov-25 14.00	0.18	-	-	-	20.54	-0.33	-	35
Nov-25 14.50	0.39	-	-	-	19.07	-0.59	-	15
Nov-25 15.00	0.75	-	-	-	18.58	-0.82	-	15
Dec-25 10.50	-	-	-	-	29.86	-0.01	-	40
Dec-25 11.00	0.01	-	-	-	27.78	-0.01	-	5
Dec-25 13.00	0.10	-	-	-	19.48	-0.17	-	1
Dec-25 13.50	0.19	-	-	-	17.40	-0.31	-	2
Dec-25 14.50	0.67	-	-	-	13.89	-0.76	-	60
Mar-26 12.50	0.14	-	-	-	18.60	-0.15	-	25
Mar-26 13.00	0.21	-	-	-	17.16	-0.23	-	5
Jun-26 12.50	0.20	-	-	-	17.28	-0.18	-	25
Jun-26 14.50	0.84	-	-	-	13.34	-0.58	-	8

	Previous Close	2.73		27/10/25
	ENCE Close	2.70		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.04	-	-	-	21.36	0.29	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.17	-	-	-	20.39	-0.73	-	5

	Previous Close	29.27		27/10/25
	ENDESA Close	29.57		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.00	0.96	-	-	-	19.51	0.67	-	15
Nov-25 30.00	0.40	0.35	0.35	0.35	18.33	0.40	4	5
Dec-25 13.00	16.61	-	-	-	34.12	1.00	-	2
Dec-25 19.00	10.62	-	-	-	28.24	1.00	-	2
Dec-25 25.00	4.66	-	-	-	22.35	0.98	-	3
Dec-25 26.00	3.70	-	-	-	21.37	0.95	-	1
Dec-25 27.00	2.77	-	-	-	20.39	0.89	-	57
Dec-25 28.00	1.92	-	-	-	19.41	0.79	-	11
Dec-25 29.00	1.19	-	-	-	18.43	0.64	-	3
Dec-25 30.00	0.64	-	-	-	17.60	0.44	-	1
Dec-25 31.00	0.29	0.31	0.31	0.31	16.97	0.26	1	1
Mar-26 26.00	3.80	-	-	-	20.28	0.90	-	100
Mar-26 27.00	2.94	-	-	-	19.51	0.82	-	14
Mar-26 28.00	2.17	-	-	-	18.74	0.72	-	20
Mar-26 29.00	1.51	-	-	-	17.98	0.59	-	5
Mar-26 30.00	0.98	-	-	-	17.37	0.45	-	1
Mar-26 31.00	0.61	-	-	-	16.96	0.32	-	5
Jun-26 23.00	6.71	-	-	-	23.36	0.96	-	67
Jun-26 25.00	4.88	-	-	-	21.71	0.88	-	3
Jun-26 26.00	4.05	-	-	-	20.89	0.82	-	20
Jun-26 27.00	3.27	-	-	-	20.06	0.74	-	10
Jun-26 28.00	2.55	-	-	-	19.24	0.66	-	1
Jun-26 29.00	1.92	-	-	-	18.42	0.57	-	4
Jun-26 30.00	1.41	-	-	-	17.77	0.47	-	1
Jun-26 32.00	0.69	-	-	-	16.94	0.29	-	1
Sep-26 23.00	6.74	-	-	-	23.87	0.94	-	1
Sep-26 24.00	5.83	-	-	-	23.09	0.90	-	1
Sep-26 27.00	3.40	-	-	-	20.72	0.72	-	80
Dec-26 24.00	5.95	-	-	-	23.81	0.87	-	4
Dec-26 25.00	5.13	-	-	-	23.02	0.81	-	5
Jun-27 25.00	5.37	-	-	-	23.49	0.77	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.01	-	-	-	22.01	-0.01	-	1
Nov-25 27.00	0.03	-	-	-	20.81	-0.04	-	3
Nov-25 28.00	0.11	-	-	-	19.62	-0.13	-	6
Nov-25 29.00	0.32	-	-	-	18.42	-0.33	-	25
Nov-25 30.00	0.76	-	-	-	17.24	-0.61	-	4
Dec-25 16.00	-	-	-	-	30.86	-	-	2
Dec-25 18.00	-	-	-	-	28.90	-	-	1
Dec-25 20.00	-	-	-	-	26.94	-	-	60
Dec-25 21.00	-	-	-	-	25.95	-	-	10
Dec-25 22.00	-	-	-	-	24.97	-	-	1
Dec-25 24.00	0.01	-	-	-	23.01	-0.01	-	211
Dec-25 25.00	0.02	-	-	-	22.03	-0.02	-	1
Dec-25 26.00	0.05	-	-	-	21.05	-0.05	-	1
Dec-25 27.00	0.12	-	-	-	20.07	-0.10	-	11
Dec-25 28.00	0.26	-	-	-	19.09	-0.21	-	25
Mar-26 16.00	-	-	-	-	27.19	-	-	1
Mar-26 16.50	-	-	-	-	26.81	-	-	150
Mar-26 17.00	-	-	-	-	26.43	-	-	148
Mar-26 18.00	-	-	-	-	25.66	-	-	1
Mar-26 20.00	0.01	-	-	-	24.13	-	-	1
Mar-26 24.00	0.10	-	-	-	21.06	-0.06	-	24
Mar-26 25.00	0.18	-	-	-	20.29	-0.10	-	9
Mar-26 26.00	0.30	0.32	0.32	0.32	19.53	-0.15	10	10
Mar-26 27.00	0.49	-	-	-	18.76	-0.23	-	6
Jun-26 23.00	0.16	-	-	-	21.66	-0.07	-	4
Jun-26 24.00	0.24	-	-	-	20.83	-0.10	-	4
Jun-26 29.00	1.38	-	-	-	16.72	-0.44	-	10
Sep-26 25.00	0.63	-	-	-	19.22	-0.20	-	4
Sep-26 38.00	9.28	-	-	-	12.00	-0.99	-	5
Dec-26 19.00	0.15	-	-	-	24.66	-0.04	-	15
Dec-26 26.00	1.10	-	-	-	19.14	-0.28	-	18
Jun-27 15.50	0.08	-	-	-	25.60	-0.02	-	5
Dec-27 17.50	0.26	-	-	-	22.81	-0.06	-	1
Dec-27 25.00	1.47	-	-	-	17.74	-0.29	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	6.64	-	-	-	24.31	0.99	-	20
Dec-25 29.00	1.19	-	-	-	18.43	0.64	-	5
Dec-25 30.00	0.64	-	-	-	17.60	0.44	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	0.05	-	-	-	21.05	-0.05	-	20
Dec-25 27.00	0.12	-	-	-	20.07	-0.10	-	20
Jun-26 22.00	0.11	-	-	-	22.48	-0.04	-	1

	Previous Close	11.42		27/10/25
	FCC Close	11.52		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.66	-	-	-	27.83	0.75	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	0.01	-	-	-	26.45	-0.02	-	1
Dec-25 10.00	0.03	-	-	-	25.57	-0.06	-	2
Dec-25 11.00	0.20	-	-	-	24.00	-0.28	-	4
Sep-26 11.00	0.84	-	-	-	20.95	-0.46	-	12
Mar-27 9.50	0.52	-	-	-	24.28	-0.25	-	257
Mar-27 10.00	0.70	-	-	-	24.12	-0.31	-	250
Mar-27 10.50	0.91	-	-	-	23.96	-0.37	-	482
Mar-27 11.00	1.15	-	-	-	23.81	-0.44	-	224
Jun-27 12.00	1.85	-	-	-	24.07	-0.55	-	417
Sep-27 11.00	1.66	-	-	-	25.03	-0.48	-	226

	Previous Close	15.06		27/10/25
	FCC INM Close	15.07		27/10/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.21	-	-	-	30.28	-0.13	-	205

	Previous Close	54.80		27/10/25
	FERROVIAL Close	55.48		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 52.00	3.71	-	-	-	20.60	0.89	-	1
Nov-25 54.00	2.06	2.09	2.09	2.09	19.50	0.72	2	5
Dec-25 25.00	30.55	-	-	-	34.65	1.00	-	1
Dec-25 45.00	10.63	-	-	-	24.56	0.99	-	2
Dec-25 48.00	7.71	-	-	-	23.05	0.96	-	2
Dec-25 52.00	4.11	4.34	4.34	4.08	21.03	0.81	2	-
Dec-25 56.00	1.47	-	-	-	19.24	0.48	-	1
Mar-26 41.00	14.86	-	-	-	24.69	0.98	-	1
Mar-26 44.00	11.99	-	-	-	23.52	0.95	-	1
Mar-26 45.00	11.04	-	-	-	23.13	0.94	-	25
Mar-26 47.00	9.22	-	-	-	22.35	0.90	-	2,500
Jun-26 45.00	11.44	-	-	-	22.74	0.91	-	1
Jun-26 50.00	7.28	-	-	-	21.00	0.78	-	5
Jun-26 52.00	5.83	-	-	-	20.30	0.71	-	3,000
Jun-26 58.00	2.50	-	-	-	18.80	0.44	-	20
Sep-26 52.00	6.48	-	-	-	20.50	0.69	-	6
Sep-26 60.00	2.47	-	-	-	18.82	0.39	-	1
Dec-26 52.00	7.01	-	-	-	20.89	0.68	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	-	-	-	-	23.42	-	-	10
Nov-25 48.00	0.01	-	-	-	22.86	-0.01	-	25
Nov-25 52.00	0.16	0.26	0.26	0.26	20.65	-0.11	1	1
Nov-25 54.00	0.52	-	-	-	19.55	-0.28	-	1
Nov-25 56.00	1.34	-	-	-	18.70	-0.56	-	1
Dec-25 29.00	-	-	-	-	32.43	-	-	25
Dec-25 31.00	-	-	-	-	31.42	-	-	25
Dec-25 32.00	-	-	-	-	30.92	-	-	25
Dec-25 33.00	-	-	-	-	30.42	-	-	25
Dec-25 34.00	-	-	-	-	29.91	-	-	25
Dec-25 35.00	-	-	-	-	29.41	-	-	25
Dec-25 36.00	-	-	-	-	28.90	-	-	25
Dec-25 37.00	-	-	-	-	28.40	-	-	75
Dec-25 38.00	-	-	-	-	27.89	-	-	25
Dec-25 39.00	-	-	-	-	27.39	-	-	30
Dec-25 40.00	-	-	-	-	26.88	-	-	1
Dec-25 42.00	-	-	-	-	25.87	-	-	1
Dec-25 45.00	0.02	-	-	-	24.36	-0.01	-	25
Dec-25 47.00	0.05	-	-	-	23.35	-0.03	-	2
Dec-25 50.00	0.21	-	-	-	21.84	-0.09	-	9
Dec-25 52.00	0.48	-	-	-	20.83	-0.19	-	3
Mar-26 30.00	-	-	-	-	28.43	-	-	25
Mar-26 31.00	-	-	-	-	28.04	-	-	25
Mar-26 32.00	-	-	-	-	27.65	-	-	25
Mar-26 33.00	-	-	-	-	27.26	-	-	25
Mar-26 35.00	0.01	-	-	-	26.48	-	-	1,500
Mar-26 36.00	0.01	-	-	-	26.09	-	-	73
Mar-26 38.00	0.02	-	-	-	25.31	-0.01	-	2
Mar-26 39.00	0.03	-	-	-	24.92	-0.01	-	25
Mar-26 43.00	0.10	0.16	0.16	0.16	23.35	-0.03	5	5
Mar-26 44.00	0.15	-	-	-	22.96	-0.04	-	15
Mar-26 45.00	0.20	-	-	-	22.57	-0.06	-	10
Mar-26 47.00	0.35	-	-	-	21.79	-0.09	-	1,500
Mar-26 50.00	0.75	-	-	-	20.62	-0.18	-	2
Sep-26 42.00	0.42	0.41	0.41	0.41	22.51	-0.07	25	25
Sep-26 52.00	2.23	-	-	-	19.33	-0.31	-	6
Mar-27 45.00	1.34	-	-	-	21.62	-0.16	-	25
Dec-27 35.00	0.53	-	-	-	23.21	-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	16.59	-	-	-	27.59	1.00	-	25
Dec-25 43.00	12.61	-	-	-	25.57	0.99	-	25
Dec-25 45.00	10.63	-	-	-	24.56	0.99	-	25
Mar-26 40.00	15.84	-	-	-	25.09	0.98	-	25
Mar-26 45.00	11.05	-	-	-	23.13	0.93	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	0.03	-	-	-	23.85	-0.02	-	25

	Previous Close	23.78		27/10/25
	FLUIDRA Close	23.56		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 25.00	0.13	0.19	0.19	0.19	22.58	0.17	4	9
Mar-26 26.00	0.48	-	-	-	22.62	0.26	-	23
Mar-26 27.00	0.30	-	-	-	22.57	0.18	-	20
Mar-26 28.00	0.19	-	-	-	22.53	0.12	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 23.00	0.84	-	-	-	22.81	-0.43	-	13
Mar-26 23.00	1.13	-	-	-	22.72	-0.43	-	13
Sep-26 23.00	1.94	-	-	-	24.11	-0.44	-	13

	Previous Close	11.31		27/10/25
	GRIFOLS Close	11.55		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.80	0.76	0.76	0.76	39.45	0.70	1	1
Nov-25 11.50	0.48	0.56	0.56	0.46	37.46	0.54	110	254
Nov-25 12.00	0.27	-	-	-	36.60	0.37	-	116
Nov-25 12.50	0.13	-	-	-	35.85	0.22	-	25
Nov-25 13.00	0.06	-	-	-	35.10	0.11	-	2
Nov-25 13.50	0.02	-	-	-	34.34	0.05	-	3
Dec-25 8.00	3.59	-	-	-	51.70	0.98	-	4
Dec-25 8.50	3.11	-	-	-	49.75	0.96	-	25
Dec-25 8.75	2.87	-	-	-	48.77	0.94	-	5
Dec-25 9.00	2.64	-	-	-	47.80	0.93	-	27
Dec-25 9.25	2.42	-	-	-	46.83	0.91	-	25
Dec-25 9.50	2.19	-	-	-	45.85	0.89	-	25
Dec-25 9.75	1.98	-	-	-	44.88	0.86	-	1
Dec-25 10.00	1.76	-	-	-	43.90	0.83	-	105
Dec-25 11.00	1.01	-	-	-	40.00	0.66	-	84
Dec-25 11.50	0.71	0.65	0.65	0.65	38.06	0.55	1	31
Dec-25 12.00	0.48	-	-	-	37.24	0.43	-	67
Dec-25 12.50	0.31	-	-	-	36.53	0.31	-	78
Dec-25 13.00	0.18	-	-	-	35.82	0.22	-	7
Dec-25 13.50	0.10	-	-	-	35.11	0.14	-	114
Dec-25 14.00	0.06	-	-	-	34.41	0.08	-	50
Dec-25 14.50	0.03	-	-	-	33.70	0.05	-	41
Dec-25 15.00	0.01	-	-	-	32.99	0.02	-	15
Dec-25 16.50	-	-	-	-	30.87	-	-	3
Dec-25 17.50	-	-	-	-	29.46	-	-	5
Dec-25 20.00	-	-	-	-	25.92	-	-	2
Jan-26 11.50	0.88	-	-	-	38.13	0.55	-	5
Mar-26 8.00	3.73	-	-	-	44.91	0.93	-	36
Mar-26 8.50	3.28	-	-	-	43.41	0.90	-	27
Mar-26 8.75	3.07	-	-	-	42.66	0.88	-	25
Mar-26 9.00	2.85	2.75	2.75	2.75	41.91	0.86	37	37
Mar-26 9.50	2.44	-	-	-	40.41	0.82	-	3
Mar-26 10.50	1.70	-	-	-	37.41	0.71	-	4
Mar-26 11.00	1.36	-	-	-	35.91	0.64	-	3
Mar-26 11.50	1.06	-	-	-	34.41	0.56	-	75
Mar-26 12.00	0.83	-	-	-	33.74	0.48	-	100
Mar-26 12.50	0.63	-	-	-	33.17	0.41	-	100
Mar-26 13.00	0.46	-	-	-	32.59	0.33	-	88
Mar-26 13.50	0.34	-	-	-	32.01	0.26	-	1
Mar-26 14.00	0.24	0.20	0.20	0.20	31.43	0.20	15	44
Mar-26 15.00	0.11	-	-	-	30.28	0.11	-	87
Mar-26 15.50	0.07	-	-	-	29.70	0.08	-	1
Jun-26 8.50	3.40	-	-	-	40.16	0.88	-	10
Jun-26 9.50	2.60	-	-	-	37.76	0.80	-	3
Jun-26 9.75	2.41	-	-	-	37.16	0.78	-	2
Jun-26 10.00	2.23	-	-	-	36.56	0.75	-	2
Jun-26 10.50	1.88	-	-	-	35.36	0.70	-	28
Jun-26 11.00	1.57	-	-	-	34.17	0.64	-	20
Jun-26 12.50	0.84	-	-	-	32.03	0.44	-	1
Jun-26 14.50	0.31	-	-	-	30.30	0.22	-	25
Jun-26 15.00	0.22	-	-	-	29.87	0.17	-	25
Sep-26 9.50	2.70	-	-	-	37.56	0.78	-	40
Sep-26 12.50	1.03	-	-	-	32.82	0.46	-	25
Dec-26 6.00	5.68	-	-	-	44.28	0.97	-	10
Dec-26 11.50	1.64	-	-	-	34.11	0.58	-	20
Dec-26 13.50	0.92	-	-	-	33.30	0.39	-	25
Dec-26 14.00	0.79	-	-	-	33.11	0.35	-	25
Dec-26 14.50	0.68	-	-	-	32.92	0.31	-	25
Dec-26 15.00	0.57	-	-	-	32.73	0.28	-	25
Dec-26 17.00	0.29	-	-	-	31.98	0.16	-	25
Dec-26 17.50	0.24	-	-	-	31.79	0.14	-	25
Mar-27 9.00	3.32	3.19	3.19	3.19	38.56	0.79	5	5
Mar-27 9.25	3.15	-	-	-	38.13	0.77	-	10
Dec-27 8.75	3.73	-	-	-	38.62	0.79	-	15
Dec-28 15.50	1.30	-	-	-	32.29	0.40	-	3
Dec-28 16.50	1.10	-	-	-	32.09	0.35	-	2
Dec-28 17.50	0.93	-	-	-	31.89	0.31	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.50	0.03	-	-	-	45.65	-0.04	-	1
Nov-25 9.75	0.04	-	-	-	44.65	-0.06	-	1
Nov-25 10.00	0.06	-	-	-	43.66	-0.09	-	1
Nov-25 10.50	0.13	-	-	-	41.66	-0.17	-	61
Nov-25 11.00	0.24	0.40	0.40	0.40	39.67	-0.30	1	54
Nov-25 11.50	0.43	-	-	-	37.68	-0.46	-	29
Nov-25 12.00	0.71	-	-	-	36.82	-0.63	-	20
Nov-25 12.50	1.07	-	-	-	36.07	-0.79	-	21
Nov-25 13.00	1.50	-	-	-	35.32	-0.89	-	2
Nov-25 13.50	1.97	-	-	-	34.56	-0.96	-	5
Dec-25 5.75	-	-	-	-	60.21	-	-	201
Dec-25 6.00	-	-	-	-	59.23	-	-	15
Dec-25 6.25	-	-	-	-	58.26	-	-	105
Dec-25 6.50	-	-	-	-	57.28	-	-	175
Dec-25 6.75	-	-	-	-	56.31	-	-	27
Dec-25 7.00	0.01	-	-	-	55.34	-0.01	-	22
Dec-25 7.25	0.01	-	-	-	54.36	-0.01	-	39
Dec-25 7.50	0.01	-	-	-	53.39	-0.01	-	46
Dec-25 7.75	0.02	-	-	-	52.41	-0.02	-	60
Dec-25 8.00	0.02	-	-	-	51.44	-0.02	-	367
Dec-25 8.25	0.03	-	-	-	50.46	-0.03	-	4
Dec-25 8.50	0.04	-	-	-	49.49	-0.04	-	2,646
Dec-25 8.75	0.05	-	-	-	48.51	-0.05	-	5
Dec-25 9.00	0.07	-	-	-	47.54	-0.07	-	103
Dec-25 9.25	0.09	-	-	-	46.57	-0.09	-	61
Dec-25 9.50	0.12	-	-	-	45.59	-0.11	-	51
Dec-25 9.75	0.15	-	-	-	44.62	-0.14	-	3
Dec-25 10.00	0.19	-	-	-	43.64	-0.17	-	875
Dec-25 10.50	0.29	0.35	0.35	0.35	41.69	-0.24	3	18
Dec-25 11.00	0.43	-	-	-	39.74	-0.34	-	15
Dec-25 11.50	0.63	0.72	0.72	0.72	37.80	-0.45	1	141
Dec-25 12.00	0.90	-	-	-	36.98	-0.58	-	35
Dec-25 12.50	1.23	-	-	-	36.27	-0.69	-	60
Dec-25 13.00	1.61	-	-	-	35.56	-0.79	-	16
Dec-25 23.00	11.46	-	-	-	21.45	-1.00	-	2
Jan-26 11.50	0.77	-	-	-	37.52	-0.45	-	10
Mar-26 5.75	0.01	-	-	-	51.16	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	50.41	-0.01	-	21
Mar-26 7.00	0.05	-	-	-	47.41	-0.03	-	1
Mar-26 7.25	0.06	-	-	-	46.66	-0.04	-	25
Mar-26 7.50	0.08	-	-	-	45.91	-0.05	-	33
Mar-26 7.75	0.09	-	-	-	45.16	-0.06	-	25
Mar-26 8.00	0.11	-	-	-	44.40	-0.07	-	25
Mar-26 8.25	0.14	-	-	-	43.65	-0.08	-	300
Mar-26 8.50	0.16	-	-	-	42.90	-0.10	-	911
Mar-26 9.00	0.23	-	-	-	41.40	-0.13	-	301
Mar-26 9.25	0.27	-	-	-	40.65	-0.15	-	535
Mar-26 9.50	0.32	-	-	-	39.90	-0.18	-	1
Mar-26 9.75	0.37	-	-	-	39.15	-0.20	-	82
Mar-26 10.00	0.42	-	-	-	38.40	-0.23	-	25
Mar-26 10.50	0.56	-	-	-	36.90	-0.29	-	10
Mar-26 11.00	0.72	-	-	-	35.40	-0.36	-	94
Mar-26 11.50	0.92	-	-	-	33.90	-0.44	-	6
Mar-26 12.00	1.19	-	-	-	33.23	-0.52	-	10
Mar-26 12.50	1.49	-	-	-	32.66	-0.60	-	1
Jun-26 5.75	0.04	-	-	-	46.70	-0.02	-	20
Jun-26 6.25	0.06	-	-	-	45.50	-0.03	-	5
Jun-26 8.00	0.22	-	-	-	41.31	-0.10	-	10
Jun-26 8.25	0.25	-	-	-	40.71	-0.12	-	299
Jun-26 9.25	0.44	-	-	-	38.31	-0.19	-	273
Jun-26 9.50	0.49	-	-	-	37.71	-0.21	-	23
Jun-26 10.00	0.64	-	-	-	36.51	-0.26	-	1
Jun-26 10.50	0.78	-	-	-	35.31	-0.32	-	597
Jun-26 11.00	0.98	-	-	-	34.12	-0.38	-	90
Jun-26 12.00	1.46	-	-	-	32.42	-0.51	-	25
Jun-26 12.50	1.76	-	-	-	31.98	-0.57	-	1
Jun-26 17.00	5.46	-	-	-	28.09	-0.96	-	5
Jun-26 20.00	8.46	-	-	-	25.49	-1.00	-	1
Jun-26 21.00	9.46	-	-	-	24.62	-1.00	-	9
Sep-26 7.75	0.30	-	-	-	40.78	-0.12	-	1
Sep-26 9.50	0.69	-	-	-	37.19	-0.24	-	2
Sep-26 11.00	1.22	-	-	-	34.12	-0.39	-	50
Sep-26 12.00	1.73	-	-	-	32.74	-0.50	-	1
Dec-26 6.00	0.16	-	-	-	44.83	-0.06	-	25
Dec-26 8.50	0.59	-	-	-	40.21	-0.18	-	750
Dec-26 10.00	1.04	-	-	-	37.43	-0.30	-	1,000
Jun-27 6.00	0.29	-	-	-	44.75	-0.08	-	20
Jun-27 12.00	2.34	-	-	-	35.66	-0.45	-	206
Jun-27 12.50	2.64	-	-	-	35.53	-0.49	-	397
Jun-27 13.00	2.97	-	-	-	35.40	-0.52	-	195
Dec-27 8.25	1.04	-	-	-	41.23	-0.20	-	1
Dec-27 8.75	1.21	-	-	-	40.50	-0.23	-	3
Jun-28 6.00	0.53	-	-	-	43.57	-0.10	-	25
Jun-28 8.25	1.20	-	-	-	40.52	-0.21	-	2
Dec-28 6.50	0.75	-	-	-	41.46	-0.13	-	25
Dec-28 7.00	0.88	-	-	-	40.82	-0.15	-	1
Dec-28 8.00	1.23	-	-	-	39.55	-0.20	-	4
Jun-29 8.50	1.45	-	-	-	37.60	-0.22	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	0.71	-	-	-	38.06	0.55	-	30
Jun-26 11.50	1.23	-	-	-	32.97	0.55	-	55
Dec-26 11.50	1.62	-	-	-	34.11	0.56	-	65
Jun-27 11.50	1.92	-	-	-	34.39	0.57	-	50
Dec-27 11.50	2.15	-	-	-	34.57	0.57	-	30
Jun-28 11.50	2.32	-	-	-	34.11	0.57	-	60

	Previous Close	4.69		27/10/25
	IAG Close	4.69		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	0.80	-	-	-	34.25	0.98	-	1
Nov-25 4.40	0.34	-	-	-	31.58	0.80	-	106
Nov-25 4.50	0.27	-	-	-	31.05	0.71	-	15
Nov-25 4.60	0.20	-	-	-	30.51	0.62	-	49
Nov-25 4.70	0.15	-	-	-	30.02	0.51	-	31
Nov-25 4.80	0.10	0.12	0.12	0.12	29.94	0.41	7	30
Nov-25 5.00	0.05	-	-	-	29.79	0.22	-	1
Dec-25 0.95	3.74	-	-	-	51.01	1.00	-	1
Dec-25 1.30	3.39	-	-	-	49.22	1.00	-	2
Dec-25 2.50	2.20	-	-	-	43.08	1.00	-	1
Dec-25 2.90	1.80	-	-	-	41.03	1.00	-	10
Dec-25 3.00	1.70	-	-	-	40.52	1.00	-	217
Dec-25 3.10	1.60	-	-	-	40.01	1.00	-	22
Dec-25 3.30	1.40	-	-	-	38.99	1.00	-	6
Dec-25 3.40	1.30	-	-	-	38.47	0.99	-	55
Dec-25 3.50	1.20	-	-	-	37.96	0.99	-	4
Dec-25 3.60	1.10	-	-	-	37.45	0.98	-	25
Dec-25 3.80	0.91	-	-	-	36.43	0.96	-	25
Dec-25 3.90	0.81	-	-	-	35.92	0.94	-	6
Dec-25 4.00	0.72	-	-	-	35.41	0.91	-	18
Dec-25 4.10	0.63	-	-	-	34.89	0.87	-	8
Dec-25 4.20	0.55	-	-	-	34.38	0.83	-	25
Dec-25 4.30	0.47	-	-	-	33.87	0.78	-	7
Dec-25 4.40	0.40	-	-	-	33.36	0.72	-	56
Dec-25 4.50	0.33	-	-	-	32.85	0.66	-	33
Dec-25 4.60	0.27	-	-	-	32.34	0.59	-	35
Dec-25 4.70	0.22	-	-	-	31.86	0.51	-	13
Dec-25 4.80	0.17	-	-	-	31.71	0.44	-	10
Dec-25 5.00	0.10	-	-	-	31.41	0.31	-	520
Mar-26 2.90	1.80	-	-	-	40.57	0.99	-	4
Mar-26 3.00	1.70	-	-	-	40.12	0.98	-	4
Mar-26 3.10	1.60	-	-	-	39.67	0.97	-	3
Mar-26 3.50	1.23	-	-	-	37.85	0.92	-	2
Mar-26 3.90	0.90	-	-	-	36.03	0.82	-	2
Mar-26 4.00	0.82	-	-	-	35.57	0.79	-	2
Mar-26 4.20	0.68	-	-	-	34.66	0.73	-	1
Mar-26 4.30	0.61	-	-	-	34.21	0.70	-	4
Mar-26 4.40	0.54	-	-	-	33.75	0.66	-	6
Mar-26 4.50	0.49	-	-	-	33.30	0.62	-	201
Mar-26 4.70	0.38	-	-	-	32.41	0.54	-	1
Jun-26 2.20	2.49	-	-	-	41.58	1.00	-	25
Jun-26 3.00	1.73	-	-	-	38.80	0.95	-	1
Jun-26 3.80	1.07	-	-	-	36.01	0.81	-	4
Jun-26 4.00	0.92	-	-	-	35.32	0.76	-	2
Jun-26 4.10	0.85	-	-	-	34.97	0.74	-	5
Jun-26 4.20	0.79	-	-	-	34.62	0.71	-	10
Jun-26 4.30	0.72	-	-	-	34.27	0.68	-	4
Jun-26 4.40	0.66	-	-	-	33.92	0.65	-	2
Jun-26 4.50	0.61	-	-	-	33.58	0.62	-	50
Jun-26 4.70	0.50	-	-	-	32.89	0.56	-	1
Sep-26 2.30	2.40	-	-	-	40.15	0.99	-	1
Sep-26 2.60	2.11	-	-	-	39.34	0.97	-	10
Sep-26 3.00	1.74	-	-	-	38.26	0.93	-	1
Sep-26 3.80	1.10	-	-	-	36.10	0.79	-	5
Sep-26 4.00	0.97	-	-	-	35.56	0.75	-	5
Sep-26 4.40	0.73	-	-	-	34.48	0.64	-	4
Sep-26 4.50	0.67	-	-	-	34.21	0.62	-	4
Sep-26 4.70	0.58	-	-	-	33.67	0.56	-	11
Sep-26 4.90	0.49	-	-	-	33.29	0.51	-	10
Dec-26 2.90	1.84	-	-	-	37.33	0.94	-	2
Dec-26 3.00	1.75	-	-	-	37.10	0.92	-	14
Dec-26 3.50	1.35	-	-	-	36.00	0.84	-	1
Dec-26 4.50	0.73	-	-	-	33.80	0.62	-	1
Dec-26 5.00	0.50	-	-	-	32.70	0.49	-	1,000
Jun-27 2.00	2.69	-	-	-	36.61	1.00	-	2
Jun-27 2.20	2.50	-	-	-	36.28	0.99	-	25
Jun-27 2.30	2.40	-	-	-	36.12	0.98	-	25
Jun-27 2.40	2.30	-	-	-	35.95	0.98	-	25
Dec-27 2.00	2.69	-	-	-	35.58	1.00	-	25
Dec-27 2.10	2.59	-	-	-	35.45	1.00	-	25
Dec-27 2.20	2.49	-	-	-	35.31	1.00	-	25
Dec-27 2.30	2.40	-	-	-	35.18	0.98	-	25
Dec-27 2.40	2.30	-	-	-	35.04	0.97	-	25
Dec-27 3.70	1.31	-	-	-	33.29	0.77	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	-	-	-	-	34.69	-0.02	-	1
Nov-25 4.00	0.01	-	-	-	34.15	-0.03	-	1
Nov-25 4.20	0.02	-	-	-	33.09	-0.09	-	16
Nov-25 4.30	0.03	-	-	-	32.55	-0.14	-	1
Nov-25 4.40	0.05	-	-	-	32.02	-0.21	-	3
Nov-25 4.50	0.07	-	-	-	31.49	-0.29	-	10
Nov-25 4.60	0.11	0.12	0.12	0.12	30.95	-0.38	1	7
Nov-25 4.70	0.15	0.15	0.15	0.15	30.46	-0.49	10	30
Nov-25 4.80	0.21	-	-	-	30.38	-0.59	-	20
Nov-25 5.00	0.35	0.31	0.31	0.31	30.23	-0.78	30	30
Dec-25 1.70	-	-	-	-	47.37	-	-	64
Dec-25 1.80	-	-	-	-	46.86	-	-	53
Dec-25 2.00	-	-	-	-	45.84	-	-	75
Dec-25 2.20	-	-	-	-	44.81	-	-	40
Dec-25 2.70	-	-	-	-	42.26	-	-	500
Dec-25 3.00	-	-	-	-	40.72	-	-	170
Dec-25 3.10	-	-	-	-	40.21	-	-	2
Dec-25 3.30	-	-	-	-	39.19	-0.01	-	215
Dec-25 3.40	-	-	-	-	38.67	-0.01	-	133
Dec-25 3.50	0.01	-	-	-	38.16	-0.02	-	149
Dec-25 3.60	0.01	-	-	-	37.65	-0.03	-	112
Dec-25 3.70	0.01	-	-	-	37.14	-0.04	-	27
Dec-25 3.80	0.02	-	-	-	36.63	-0.06	-	90
Dec-25 3.90	0.03	-	-	-	36.12	-0.09	-	35
Dec-25 4.00	0.04	-	-	-	35.61	-0.11	-	139
Dec-25 4.10	0.05	-	-	-	35.09	-0.15	-	20
Dec-25 4.20	0.07	-	-	-	34.58	-0.19	-	248
Dec-25 4.30	0.09	-	-	-	34.07	-0.24	-	45
Dec-25 4.40	0.12	-	-	-	33.56	-0.30	-	128
Dec-25 4.50	0.16	-	-	-	33.05	-0.36	-	8
Dec-25 4.60	0.20	-	-	-	32.54	-0.43	-	3
Dec-25 4.70	0.25	-	-	-	32.06	-0.50	-	10
Dec-25 4.80	0.30	-	-	-	31.91	-0.57	-	2
Dec-25 4.90	0.37	-	-	-	31.76	-0.63	-	2
Dec-25 5.00	0.44	-	-	-	31.61	-0.70	-	5
Dec-25 5.25	0.63	-	-	-	31.24	-0.83	-	2
Mar-26 2.00	-	-	-	-	44.52	-	-	60
Mar-26 2.10	-	-	-	-	44.06	-	-	4
Mar-26 2.30	-	-	-	-	43.15	-	-	30
Mar-26 2.90	0.01	-	-	-	40.42	-0.02	-	2
Mar-26 3.00	0.01	-	-	-	39.97	-0.03	-	23
Mar-26 3.10	0.02	-	-	-	39.52	-0.04	-	53
Mar-26 3.30	0.03	-	-	-	38.61	-0.06	-	50
Mar-26 3.40	0.04	-	-	-	38.15	-0.07	-	20
Mar-26 3.50	0.05	-	-	-	37.70	-0.09	-	41
Mar-26 3.80	0.09	-	-	-	36.33	-0.15	-	11
Mar-26 3.90	0.11	-	-	-	35.88	-0.18	-	7
Mar-26 4.00	0.14	-	-	-	35.42	-0.21	-	2
Mar-26 4.10	0.16	-	-	-	34.97	-0.24	-	4
Mar-26 4.20	0.19	-	-	-	34.51	-0.27	-	2
Mar-26 4.30	0.22	-	-	-	34.06	-0.31	-	4
Mar-26 4.40	0.26	-	-	-	33.60	-0.34	-	2
Mar-26 4.70	0.39	-	-	-	32.26	-0.47	-	1
Mar-26 5.00	0.56	-	-	-	31.73	-0.59	-	2
Jun-26 2.70	0.02	-	-	-	38.54	-0.03	-	10
Jun-26 2.80	0.02	-	-	-	38.19	-0.03	-	50
Jun-26 2.90	0.03	-	-	-	37.85	-0.04	-	5
Jun-26 3.20	0.05	-	-	-	36.80	-0.07	-	40
Jun-26 3.30	0.06	-	-	-	36.45	-0.09	-	40
Jun-26 3.40	0.08	-	-	-	36.11	-0.10	-	50
Jun-26 3.80	0.15	-	-	-	34.71	-0.18	-	24
Jun-26 4.00	0.20	-	-	-	34.02	-0.23	-	1
Jun-26 4.10	0.23	-	-	-	33.67	-0.26	-	125
Jun-26 4.20	0.26	-	-	-	33.32	-0.29	-	4
Jun-26 4.30	0.30	-	-	-	32.97	-0.32	-	4
Jun-26 4.70	0.47	-	-	-	31.59	-0.45	-	1
Jun-26 5.25	0.80	-	-	-	30.42	-0.64	-	2
Sep-26 2.50	0.02	-	-	-	38.56	-0.03	-	65
Sep-26 3.20	0.10	-	-	-	36.67	-0.11	-	50
Sep-26 3.30	0.11	-	-	-	36.40	-0.12	-	15
Sep-26 3.50	0.15	-	-	-	35.86	-0.16	-	15
Sep-26 4.00	0.29	-	-	-	34.51	-0.27	-	1
Sep-26 4.50	0.49	-	-	-	33.16	-0.40	-	1
Sep-26 4.70	0.59	-	-	-	32.62	-0.45	-	1
Sep-26 5.00	0.76	-	-	-	32.05	-0.54	-	1
Dec-26 2.60	0.04	-	-	-	37.15	-0.05	-	4
Dec-26 2.80	0.06	-	-	-	36.71	-0.07	-	20
Dec-26 2.90	0.08	-	-	-	36.49	-0.08	-	20
Dec-26 3.30	0.14	-	-	-	35.60	-0.14	-	20
Dec-26 3.50	0.19	-	-	-	35.16	-0.17	-	25
Dec-26 4.00	0.35	-	-	-	34.06	-0.28	-	1
Dec-26 4.30	0.47	-	-	-	33.40	-0.35	-	4
Dec-26 4.50	0.56	-	-	-	32.96	-0.40	-	1
Mar-27 3.20	0.15	-	-	-	35.32	-0.13	-	40
Mar-27 3.70	0.29	-	-	-	34.36	-0.22	-	20
Mar-27 4.10	0.43	-	-	-	33.59	-0.30	-	100
Jun-27 3.50	0.26	-	-	-	33.99	-0.19	-	20
Dec-27 4.00	0.54	-	-	-	33.36	-0.30	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.36	-	-	-	49.22	1.00	-	2
Dec-25 1.60	3.06	-	-	-	47.68	1.00	-	2
Dec-29 3.40	1.71	-	-	-	39.42	0.71	-	2

	Previous Close	17.13		27/10/25
	IBERDROLA Close	17.12		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 17.00	0.19	-	-	-	16.97	0.65	-	4
Nov-25 w1 17.00	0.26	-	-	-	15.95	0.61	-	7
Nov-25 16.00	1.16	-	-	-	17.46	0.94	-	2
Nov-25 16.50	0.71	-	-	-	16.37	0.82	-	3
Nov-25 17.00	0.35	-	-	-	15.28	0.59	-	6,012
Nov-25 17.50	0.13	0.12	0.12	0.12	14.90	0.30	8	8
Nov-25 18.00	0.03	-	-	-	14.74	0.11	-	1
Dec-25 8.25	8.89	-	-	-	32.89	1.00	-	1
Dec-25 10.00	7.14	-	-	-	29.45	1.00	-	20
Dec-25 11.00	6.15	-	-	-	27.48	1.00	-	2
Dec-25 12.50	4.65	-	-	-	24.53	1.00	-	5
Dec-25 14.00	3.16	-	-	-	21.58	0.99	-	6
Dec-25 14.50	2.66	-	-	-	20.59	0.99	-	17,000
Dec-25 15.00	2.18	-	-	-	19.61	0.97	-	5,001
Dec-25 15.50	1.70	-	-	-	18.63	0.93	-	6,514
Dec-25 16.00	1.25	-	-	-	17.64	0.86	-	65,322
Dec-25 16.50	0.84	-	-	-	16.66	0.74	-	647
Dec-25 17.00	0.50	-	-	-	15.68	0.57	-	2,122
Dec-25 17.50	0.26	-	-	-	15.32	0.38	-	219
Mar-26 8.75	8.40	-	-	-	29.69	1.00	-	10
Mar-26 9.00	8.15	-	-	-	29.29	1.00	-	12
Mar-26 9.25	7.90	-	-	-	28.89	1.00	-	15
Mar-26 10.00	7.15	-	-	-	27.69	1.00	-	1
Mar-26 10.50	6.66	-	-	-	26.89	1.00	-	10
Mar-26 12.50	4.67	-	-	-	23.70	1.00	-	3
Mar-26 13.50	3.68	-	-	-	22.10	0.98	-	5
Mar-26 14.00	3.19	-	-	-	21.30	0.97	-	2
Mar-26 15.00	2.26	-	-	-	19.71	0.90	-	3
Mar-26 15.50	1.82	-	-	-	18.91	0.84	-	2,955
Mar-26 16.00	1.41	-	-	-	18.11	0.77	-	70
Mar-26 16.50	1.05	-	-	-	17.31	0.67	-	437
Mar-26 17.00	0.73	-	-	-	16.51	0.55	-	682
Mar-26 17.50	0.50	-	-	-	16.21	0.43	-	101
Mar-26 18.50	0.20	-	-	-	15.90	0.22	-	12
Jun-26 9.00	8.15	-	-	-	27.91	1.00	-	1
Jun-26 13.00	4.19	-	-	-	22.69	0.97	-	1
Jun-26 13.50	3.72	-	-	-	22.04	0.95	-	2
Jun-26 14.00	3.26	-	-	-	21.38	0.92	-	1,530
Jun-26 14.50	2.81	-	-	-	20.73	0.88	-	28
Jun-26 15.00	2.39	-	-	-	20.08	0.83	-	7,005
Jun-26 15.50	1.99	-	-	-	19.43	0.77	-	53
Jun-26 16.00	1.63	-	-	-	18.77	0.70	-	2
Jun-26 16.50	1.30	-	-	-	18.12	0.63	-	1,017
Jun-26 17.00	1.00	-	-	-	17.47	0.54	20,000	21,376
Jun-26 17.50	0.76	-	-	-	17.22	0.46	-	50
Jun-26 18.00	0.58	-	-	-	17.10	0.38	-	100
Jun-26 18.50	0.42	-	-	-	16.97	0.31	-	101
Jun-26 19.00	0.30	-	-	-	16.84	0.24	-	15
Sep-26 13.50	3.74	-	-	-	22.05	0.93	-	10
Sep-26 14.00	3.29	-	-	-	21.48	0.90	-	25
Sep-26 14.50	2.86	-	-	-	20.90	0.86	-	50
Sep-26 15.00	2.45	-	-	-	20.33	0.81	-	25
Sep-26 15.50	2.07	-	-	-	19.76	0.75	-	28
Sep-26 16.50	1.39	-	-	-	18.61	0.62	-	2
Sep-26 17.50	0.87	-	-	-	17.80	0.47	-	6
Sep-26 18.00	0.68	-	-	-	17.68	0.40	-	3
Dec-26 13.00	4.23	-	-	-	23.09	0.94	-	8
Dec-26 13.50	3.78	-	-	-	22.54	0.91	-	1
Dec-26 14.00	3.35	-	-	-	22.00	0.86	-	10,009
Dec-26 14.50	2.93	-	-	-	21.45	0.82	-	1
Dec-26 15.00	2.56	-	-	-	20.91	0.77	-	8,029
Dec-26 15.50	2.19	-	-	-	20.36	0.72	-	175
Dec-26 16.00	1.86	1.80	1.80	1.80	19.82	0.66	150	21,693
Dec-26 16.50	1.54	1.50	1.50	1.50	19.27	0.60	150	300
Dec-26 17.00	1.27	-	-	-	18.73	0.54	-	10,500
Dec-26 17.50	1.04	-	-	-	18.49	0.47	-	2
Dec-26 18.00	0.85	-	-	-	18.34	0.41	-	2
Dec-26 18.50	0.68	-	-	-	18.20	0.36	-	1
Dec-26 19.00	0.55	-	-	-	18.05	0.30	-	1
Dec-26 20.00	0.34	-	-	-	17.76	0.21	-	10
Mar-27 12.00	5.19	-	-	-	24.21	0.97	-	5
Mar-27 16.00	1.96	-	-	-	20.24	0.65	-	10
Mar-27 17.00	1.39	-	-	-	19.24	0.54	-	15
Mar-27 18.00	0.98	-	-	-	18.87	0.43	-	11
Jun-27 16.00	2.09	-	-	-	20.56	0.64	-	55
Jun-27 17.00	1.54	-	-	-	19.65	0.54	-	100
Jun-27 17.50	1.32	-	-	-	19.45	0.49	-	100
Jun-27 18.50	0.96	-	-	-	19.22	0.39	-	7
Jun-27 19.00	0.82	-	-	-	19.10	0.35	-	1,500
Sep-27 16.50	1.86	-	-	-	20.40	0.59	-	100
Sep-27 17.00	1.59	-	-	-	19.97	0.54	-	100
Sep-27 17.50	1.38	-	-	-	19.79	0.49	-	100
Dec-27 10.00	7.15	-	-	-	25.83	1.00	-	30
Dec-27 12.00	5.21	-	-	-	24.23	0.95	-	4
Dec-27 13.00	4.33	-	-	-	23.44	0.89	-	66,405
Dec-27 14.00	3.55	-	-	-	22.64	0.80	-	5
Dec-27 14.50	3.18	-	-	-	22.24	0.76	-	20,000
Dec-27 15.00	2.85	-	-	-	21.84	0.72	-	5
Dec-27 16.00	2.23	-	-	-	21.04	0.63	-	26
Dec-27 16.50	1.97	-	-	-	20.64	0.58	-	25
Dec-27 17.00	1.71	-	-	-	20.24	0.54	-	25
Dec-27 17.50	1.50	-	-	-	20.08	0.49	-	25
Dec-28 16.00	2.60	-	-	-	22.40	0.62	-	5,000
Dec-28 18.00	1.75	-	-	-	21.54	0.48	-	500
Dec-29 15.00	3.39	-	-	-	23.89	0.68	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.00	-	-	-	-	19.11	-	-	2
Nov-25 15.50	-	-	-	-	18.02	-0.02	-	18
Nov-25 16.00	0.02	-	-	-	16.93	-0.06	-	5
Nov-25 16.50	0.07	-	-	-	15.84	-0.18	-	13
Nov-25 17.00	0.20	-	-	-	14.75	-0.41	-	4
Nov-25 17.50	0.48	-	-	-	14.37	-0.71	-	8
Dec-25 7.75	-	-	-	-	33.77	-	-	1,700
Dec-25 9.00	-	-	-	-	31.31	-	-	4
Dec-25 9.25	-	-	-	-	30.82	-	-	2
Dec-25 10.00	-	-	-	-	29.35	-	-	4,000
Dec-25 10.50	-	-	-	-	28.36	-	-	150
Dec-25 11.00	-	-	-	-	27.38	-	-	307
Dec-25 11.50	-	-	-	-	26.40	-	-	151
Dec-25 12.00	-	-	-	-	25.41	-	-	3,326
Dec-25 12.50	-	-	-	-	24.43	-	-	5,034
Dec-25 13.00	-	-	-	-	23.44	-	-	2,758
Dec-25 13.50	-	-	-	-	22.46	-	-	12,041
Dec-25 14.00	-	-	-	-	21.48	-0.01	-	317
Dec-25 14.50	0.01	-	-	-	20.49	-0.01	-	14,855
Dec-25 15.00	0.02	-	-	-	19.51	-0.03	-	21,152
Dec-25 15.50	0.04	-	-	-	18.53	-0.07	-	45,366
Dec-25 16.00	0.09	0.12	0.12	0.12	17.54	-0.14	2	22,585
Dec-25 16.50	0.17	0.18	0.18	0.18	16.56	-0.26	1	5,082
Dec-25 17.00	0.33	-	-	-	15.58	-0.43	-	34
Dec-25 18.00	0.96	-	-	-	15.06	-0.80	-	2
Mar-26 11.50	-	-	-	-	24.70	-	-	3
Mar-26 12.50	0.01	-	-	-	23.10	-0.01	-	32
Mar-26 13.00	0.02	-	-	-	22.30	-0.02	-	54
Mar-26 13.50	0.04	-	-	-	21.50	-0.04	-	650
Mar-26 14.00	0.06	-	-	-	20.70	-0.06	-	60
Mar-26 14.50	0.10	-	-	-	19.91	-0.09	-	156
Mar-26 15.00	0.15	0.16	0.16	0.16	19.11	-0.14	10	210
Mar-26 15.50	0.23	0.20	0.20	0.20	18.31	-0.20	3	19
Mar-26 16.00	0.34	-	-	-	17.51	-0.28	-	10,152
Mar-26 16.50	0.48	-	-	-	16.71	-0.37	-	2
Mar-26 17.00	0.68	-	-	-	15.91	-0.49	-	11
Mar-26 17.50	0.96	-	-	-	15.61	-0.61	-	1
Mar-26 20.00	3.06	-	-	-	14.83	-0.97	-	1
Mar-26 21.00	4.04	-	-	-	14.52	-0.99	-	1
Jun-26 9.00	-	-	-	-	26.64	-	-	1,500
Jun-26 10.00	-	-	-	-	25.33	-	-	25
Jun-26 12.00	0.03	-	-	-	22.72	-0.02	-	3
Jun-26 13.00	0.06	-	-	-	21.42	-0.05	-	7,251
Jun-26 13.50	0.09	-	-	-	20.77	-0.07	-	305
Jun-26 14.00	0.13	-	-	-	20.11	-0.09	-	1,000
Jun-26 14.50	0.19	-	-	-	19.46	-0.13	-	182
Jun-26 15.00	0.26	-	-	-	18.81	-0.18	-	13,154
Jun-26 15.50	0.36	-	-	-	18.16	-0.23	-	156
Jun-26 16.00	0.49	-	-	-	17.50	-0.30	20,000	20,000
Sep-26 9.75	0.01	-	-	-	25.27	-0.01	-	25
Sep-26 13.00	0.15	-	-	-	21.54	-0.09	-	153
Sep-26 13.50	0.21	-	-	-	20.96	-0.12	-	44
Sep-26 14.00	0.28	-	-	-	20.39	-0.15	-	5
Sep-26 14.50	0.38	-	-	-	19.81	-0.20	-	5
Sep-26 15.50	0.62	-	-	-	18.67	-0.30	-	8
Sep-26 16.00	0.79	-	-	-	18.09	-0.37	-	1
Sep-26 17.00	1.21	-	-	-	16.94	-0.51	-	18
Dec-26 9.00	0.01	-	-	-	25.44	-0.01	-	2,000
Dec-26 9.50	0.02	-	-	-	24.90	-0.01	-	2
Dec-26 9.75	0.02	-	-	-	24.62	-0.01	-	25
Dec-26 10.50	0.04	-	-	-	23.80	-0.02	-	502
Dec-26 11.00	0.06	-	-	-	23.26	-0.03	-	1,348
Dec-26 11.50	0.08	-	-	-	22.71	-0.05	-	26
Dec-26 12.00	0.12	-	-	-	22.17	-0.06	-	10,150
Dec-26 13.00	0.21	-	-	-	21.08	-0.11	-	21
Dec-26 13.50	0.27	-	-	-	20.53	-0.13	-	10,000
Dec-26 14.00	0.35	-	-	-	19.99	-0.17	-	15,000
Dec-26 14.50	0.45	-	-	-	19.44	-0.21	-	19
Dec-26 16.00	0.88	0.90	0.90	0.90	17.81	-0.37	6	28,263
Dec-26 16.50	1.07	-	-	-	17.26	-0.44	-	250
Dec-26 18.00	1.90	-	-	-	16.33	-0.64	-	1
Dec-26 21.00	4.35	-	-	-	15.46	-0.92	-	1
Mar-27 10.50	0.06	-	-	-	23.06	-0.03	-	1
Mar-27 14.00	0.45	-	-	-	19.58	-0.19	-	1
Jun-27 17.00	1.59	-	-	-	17.01	-0.50	-	1,500
Sep-27 16.50	1.60	1.65	1.65	1.65	17.54	-0.47	100	100
Sep-27 17.00	1.83	1.90	1.90	1.90	17.11	-0.52	100	100
Sep-27 17.50	2.13	2.18	2.18	2.18	16.93	-0.57	100	100
Dec-27 9.50	0.08	-	-	-	22.89	-0.04	-	2,000
Dec-27 10.00	0.11	-	-	-	22.49	-0.05	-	5
Dec-27 11.50	0.26	-	-	-	21.29	-0.10	-	1,800
Dec-27 12.00	0.32	-	-	-	20.89	-0.12	-	30,000
Dec-27 13.00	0.50	-	-	-	20.10	-0.17	-	35,000
Dec-27 14.50	0.87	-	-	-	18.90	-0.28	-	20,000
Dec-28 15.00	1.37	-	-	-	18.01	-0.35	-	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	0.13	-	-	-	14.90	0.30	-	4
Dec-25 9.00	8.14	-	-	-	31.41	1.00	-	20
Dec-25 13.50	3.65	-	-	-	22.56	0.99	-	50
Dec-25 14.00	3.16	-	-	-	21.58	0.99	-	456
Dec-25 15.00	2.18	-	-	-	19.61	0.96	-	250
Dec-25 15.50	1.70	-	-	-	18.63	0.93	-	1
Dec-25 16.00	1.25	-	-	-	17.64	0.86	-	36
Dec-25 16.50	0.84	-	-	-	16.66	0.74	-	2
Dec-25 17.00	0.50	-	-	-	15.68	0.57	-	278
Dec-25 17.50	0.26	-	-	-	15.32	0.38	-	1
Mar-26 16.00	1.36	-	-	-	18.11	0.72	-	5
Mar-26 17.00	0.71	-	-	-	16.51	0.52	-	150
Jun-26 13.50	3.66	-	-	-	22.04	0.91	-	2
Jun-26 14.00	3.22	-	-	-	21.38	0.88	-	2
Jun-26 14.50	2.79	-	-	-	20.73	0.85	-	450
Mar-27 17.50	1.12	-	-	-	19.02	0.45	-	2
Dec-27 12.00	4.79	-	-	-	24.23	0.82	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.50	-	-	-	-	18.02	-0.02	-	1
Dec-25 14.00	-	-	-	-	21.48	-0.01	-	1
Dec-25 15.50	0.04	-	-	-	18.53	-0.07	-	200
Jun-26 15.50	0.36	-	-	-	18.16	-0.23	-	20
Sep-26 13.00	0.15	-	-	-	21.54	-0.09	-	500
Dec-27 12.00	0.32	-	-	-	20.89	-0.11	-	2,000

	Previous Close	49.70		27/10/25
	INDITEX Close	50.22		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 42.50	7.73	-	-	-	23.72	1.00	-	1
Nov-25 44.43	5.80	-	-	-	22.14	1.00	-	1
Nov-25 45.39	4.84	-	-	-	21.35	1.00	-	3
Nov-25 46.36	3.87	-	-	-	20.55	0.99	-	861
Nov-25 47.33	2.93	-	-	-	19.75	0.94	-	3
Nov-25 48.29	2.08	-	-	-	18.96	0.80	-	7
Nov-25 50.23	0.81	-	-	-	17.37	0.47	-	12
Nov-25 52.15	0.21	-	-	-	16.73	0.18	-	1
Dec-25 33.81	16.41	-	-	-	35.42	1.00	-	1
Dec-25 38.64	11.58	-	-	-	31.71	1.00	-	1
Dec-25 40.57	9.65	-	-	-	30.22	1.00	-	27
Dec-25 41.54	8.69	-	-	-	29.47	1.00	-	27
Dec-25 42.50	7.75	-	-	-	28.73	0.97	-	28
Dec-25 43.46	6.83	-	-	-	27.99	0.94	-	25
Dec-25 44.43	5.94	-	-	-	27.25	0.89	-	1
Dec-25 45.39	5.10	-	-	-	26.51	0.85	-	2,221
Dec-25 46.36	4.30	-	-	-	25.76	0.80	-	264
Dec-25 47.33	3.53	-	-	-	25.02	0.74	-	439
Dec-25 48.29	2.85	2.87	2.87	2.87	24.28	0.67	5	7,269
Dec-25 50.23	1.67	1.68	1.68	1.68	22.79	0.50	2	767
Dec-25 52.15	0.89	0.90	0.90	0.90	22.21	0.33	2	269
Dec-25 54.09	0.41	-	-	-	21.63	0.19	-	138
Dec-25 56.02	0.16	-	-	-	21.06	0.09	-	104
Dec-25 57.95	0.05	-	-	-	20.48	0.03	-	160
Dec-25 59.88	0.01	-	-	-	19.90	0.01	-	301
Dec-25 61.82	-	-	-	-	19.33	-	-	287
Dec-25 65.68	-	-	-	-	18.17	-	-	151
Dec-25 67.61	-	-	-	-	17.60	-	-	151
Dec-25 69.54	-	-	-	-	17.02	-	-	150
Dec-25 71.47	-	-	-	-	16.44	-	-	150
Mar-26 39.14	11.55	-	-	-	32.03	0.91	-	26
Mar-26 41.09	9.82	-	-	-	30.52	0.87	-	2
Mar-26 42.07	8.97	-	-	-	29.76	0.85	-	2
Mar-26 45.99	5.82	-	-	-	26.71	0.73	-	39
Mar-26 47.95	4.41	-	-	-	25.19	0.65	-	58
Mar-26 48.93	3.79	-	-	-	24.43	0.60	-	153
Mar-26 50.88	2.69	-	-	-	23.26	0.50	-	413
Mar-26 52.84	1.86	-	-	-	22.75	0.39	-	516
Mar-26 54.79	1.23	-	-	-	22.25	0.30	-	10
Mar-26 56.75	0.77	-	-	-	21.74	0.21	-	25
Mar-26 58.71	0.45	-	-	-	21.23	0.14	-	150
Mar-26 60.67	0.25	-	-	-	20.72	0.09	-	150
Mar-26 62.62	0.12	-	-	-	20.22	0.05	-	150
Mar-26 64.58	0.06	-	-	-	19.71	0.03	-	300
Mar-26 66.53	0.02	-	-	-	19.21	0.01	-	150
Jun-26 33.27	17.25	17.02	17.02	17.02	36.32	0.95	1	289
Jun-26 34.25	16.35	-	-	-	35.62	0.94	-	25
Jun-26 40.12	11.10	-	-	-	31.45	0.86	-	30
Jun-26 42.07	9.49	-	-	-	30.07	0.82	-	25
Jun-26 43.05	8.69	-	-	-	29.37	0.79	-	26
Jun-26 44.03	7.94	-	-	-	28.68	0.77	-	26
Jun-26 46.97	5.80	-	-	-	26.59	0.67	-	25
Jun-26 50.88	3.43	-	-	-	24.07	0.51	-	27
Jun-26 52.84	2.56	-	-	-	23.43	0.43	-	404
Jun-26 56.75	1.28	-	-	-	22.16	0.27	-	10
Jun-26 58.71	0.86	-	-	-	21.52	0.20	-	115
Jun-26 62.62	0.32	-	-	-	20.25	0.09	-	25
Sep-26 41.09	10.61	-	-	-	29.24	0.82	-	25
Sep-26 42.07	9.82	-	-	-	28.72	0.79	-	50
Sep-26 44.03	8.40	-	-	-	27.68	0.74	-	50
Sep-26 45.00	7.69	-	-	-	27.16	0.71	-	25
Sep-26 45.99	7.01	-	-	-	26.64	0.69	-	75
Sep-26 46.97	6.39	-	-	-	26.12	0.65	-	50
Sep-26 47.95	5.77	-	-	-	25.60	0.62	-	50
Sep-26 48.93	5.15	-	-	-	25.07	0.59	-	25
Sep-26 50.88	4.15	-	-	-	24.27	0.52	-	25
Sep-26 52.84	3.30	-	-	-	23.92	0.45	-	25
Sep-26 54.79	2.61	-	-	-	23.57	0.38	-	275
Sep-26 56.75	2.03	-	-	-	23.22	0.32	-	150
Sep-26 60.67	1.15	-	-	-	22.52	0.21	-	150
Sep-26 62.62	0.82	-	-	-	22.17	0.16	-	25
Dec-26 30.33	20.13	-	-	-	34.07	0.96	-	2
Dec-26 31.31	19.22	-	-	-	33.59	0.95	-	2
Dec-26 36.21	14.87	-	-	-	31.18	0.89	-	3
Dec-26 39.14	12.46	-	-	-	29.74	0.84	-	1
Dec-26 40.12	11.67	-	-	-	29.26	0.82	-	52
Dec-26 41.09	10.90	-	-	-	28.78	0.80	-	25
Dec-26 45.00	8.08	-	-	-	26.86	0.70	-	120
Dec-26 46.97	6.84	-	-	-	25.90	0.65	-	26
Dec-26 47.95	6.23	-	-	-	25.41	0.62	-	25
Dec-26 48.93	5.63	-	-	-	24.93	0.59	-	100
Dec-26 50.88	4.66	-	-	-	24.23	0.53	-	50
Dec-26 52.84	3.83	-	-	-	24.04	0.46	-	25
Dec-26 54.79	3.17	-	-	-	23.85	0.41	-	50
Dec-26 56.75	2.55	-	-	-	23.65	0.35	-	50
Dec-26 58.71	2.07	-	-	-	23.45	0.30	-	630
Dec-26 62.62	1.31	-	-	-	23.07	0.21	-	150
Dec-26 64.58	0.99	-	-	-	22.87	0.17	-	150
Dec-26 68.49	0.58	-	-	-	22.48	0.11	-	1
Mar-27 64.58	1.35	-	-	-	22.63	0.21	-	300
Mar-27 66.53	1.06	-	-	-	22.44	0.17	-	300
Jun-27 39.14	12.98	-	-	-	29.24	0.81	-	151
Jun-27 44.03	9.54	-	-	-	27.16	0.71	-	1
Jun-27 45.99	8.31	-	-	-	26.33	0.67	-	25
Jun-27 50.88	5.58	-	-	-	24.44	0.54	-	25
Jun-27 58.71	2.85	-	-	-	23.40	0.35	-	150
Jun-27 60.67	2.35	-	-	-	23.14	0.30	-	155
Jun-27 62.62	1.93	-	-	-	22.88	0.26	-	100
Sep-27 60.67	2.70	-	-	-	22.98	0.32	-	25
Dec-27 38.16	14.17	-	-	-	29.07	0.81	-	25
Dec-27 39.14	13.47	-	-	-	28.70	0.80	-	1
Dec-27 40.12	12.79	-	-	-	28.33	0.78	-	1
Dec-27 44.03	10.19	-	-	-	26.85	0.70	-	50
Dec-27 45.99	9.00	-	-	-	26.11	0.66	-	25
Dec-27 47.95	7.83	-	-	-	25.37	0.62	-	25
Dec-27 52.84	5.50	-	-	-	24.13	0.50	-	25
Dec-27 54.79	4.82	-	-	-	23.84	0.46	-	25
Dec-27 62.62	2.53	-	-	-	22.70	0.30	-	75
Jun-28 42.60	11.52	-	-	-	26.89	0.73	-	25
Jun-28 43.59	10.93	-	-	-	26.57	0.71	-	25
Dec-28 68.00	2.63	-	-	-	22.40	0.28	-	490
Dec-29 44.00	11.90	-	-	-	25.58	0.70	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 33.81	-	-	-	-	29.86	-	-	5
Nov-25 34.77	-	-	-	-	29.07	-	-	2
Nov-25 37.67	-	-	-	-	26.68	-	-	258
Nov-25 38.00	-	-	-	-	26.41	-	-	255
Nov-25 41.54	-	-	-	-	23.49	-	-	5
Nov-25 42.50	-	-	-	-	22.70	-	-	2
Nov-25 43.46	0.01	-	-	-	21.91	-0.01	-	1
Nov-25 44.43	0.02	-	-	-	21.12	-0.02	-	11
Nov-25 45.39	0.04	-	-	-	20.33	-0.03	-	3
Nov-25 46.36	0.08	-	-	-	19.53	-0.07	-	2
Nov-25 47.33	0.16	-	-	-	18.73	-0.13	-	5
Nov-25 48.29	0.32	0.40	0.40	0.40	17.94	-0.23	4	4
Nov-25 50.23	0.99	-	-	-	16.35	-0.54	-	2
Dec-25 18.36	-	-	-	-	46.33	-	-	1
Dec-25 21.25	-	-	-	-	44.11	-	-	2
Dec-25 26.07	-	-	-	-	40.39	-	-	3
Dec-25 27.04	-	-	-	-	39.65	-	-	150
Dec-25 28.02	-	-	-	-	38.89	-	-	160
Dec-25 28.98	-	-	-	-	38.15	-	-	26
Dec-25 29.94	-	-	-	-	37.41	-	-	125
Dec-25 30.91	-	-	-	-	36.67	-	-	50
Dec-25 31.88	-	-	-	-	35.92	-	-	125
Dec-25 32.84	-	-	-	-	35.18	-	-	160
Dec-25 33.81	-	-	-	-	34.43	-	-	152
Dec-25 34.00	-	-	-	-	34.29	-	-	2,000
Dec-25 34.77	-	-	-	-	33.70	-	-	1
Dec-25 35.73	0.01	-	-	-	32.96	-	-	2
Dec-25 36.70	0.01	-	-	-	32.21	-	-	425
Dec-25 37.67	0.02	-	-	-	31.46	-0.01	-	390
Dec-25 38.00	0.02	-	-	-	31.21	-0.01	-	2,013
Dec-25 38.64	0.02	-	-	-	30.72	-0.01	-	11
Dec-25 39.60	0.04	0.09	0.09	0.09	29.98	-0.02	5	13
Dec-25 40.57	0.06	-	-	-	29.23	-0.03	-	141
Dec-25 41.54	0.09	-	-	-	28.48	-0.04	-	3,106
Dec-25 42.50	0.13	-	-	-	27.74	-0.06	-	52
Dec-25 43.46	0.19	0.25	0.25	0.25	27.00	-0.08	1	306
Dec-25 44.43	0.27	-	-	-	26.26	-0.11	-	159
Dec-25 45.39	0.39	-	-	-	25.52	-0.15	-	134
Dec-25 46.36	0.54	-	-	-	24.77	-0.20	-	215
Dec-25 47.33	0.74	-	-	-	24.03	-0.26	-	26
Dec-25 48.29	1.01	-	-	-	23.29	-0.33	-	1,000
Dec-25 50.23	1.76	-	-	-	21.80	-0.50	-	770
Dec-25 52.15	2.91	-	-	-	21.22	-0.69	-	128
Mar-26 28.37	0.03	-	-	-	38.59	-0.01	-	2
Mar-26 29.35	0.04	-	-	-	37.83	-0.01	-	150
Mar-26 30.33	0.05	-	-	-	37.07	-0.01	-	150
Mar-26 31.31	0.06	-	-	-	36.31	-0.01	-	150
Mar-26 32.29	0.08	-	-	-	35.54	-0.02	-	150
Mar-26 35.23	0.16	-	-	-	33.26	-0.04	-	1
Mar-26 36.21	0.20	-	-	-	32.50	-0.04	-	1
Mar-26 37.18	0.25	-	-	-	31.75	-0.05	-	1
Mar-26 38.16	0.30	-	-	-	30.99	-0.07	-	17
Mar-26 39.14	0.38	-	-	-	30.22	-0.08	-	2,002
Mar-26 40.12	0.45	-	-	-	29.46	-0.09	-	7
Mar-26 41.09	0.55	-	-	-	28.71	-0.11	-	105
Mar-26 42.07	0.66	0.71	0.71	0.71	27.95	-0.14	300	304
Mar-26 43.05	0.78	0.72	0.72	0.72	27.19	-0.16	5	16
Mar-26 44.03	0.95	0.87	0.87	0.87	26.43	-0.19	5	25
Mar-26 45.00	1.13	1.05	1.05	1.05	25.67	-0.22	5	10
Mar-26 45.99	1.34	-	-	-	24.90	-0.26	-	3
Mar-26 46.97	1.59	-	-	-	24.14	-0.30	-	25
Jun-26 26.42	0.08	-	-	-	38.43	-0.01	-	1
Jun-26 27.40	0.10	-	-	-	37.74	-0.02	-	1
Jun-26 32.29	0.28	-	-	-	34.26	-0.04	-	11
Jun-26 33.27	0.32	-	-	-	33.57	-0.05	-	25
Jun-26 34.25	0.39	-	-	-	32.87	-0.06	-	10
Jun-26 37.18	0.62	-	-	-	30.79	-0.10	-	2
Jun-26 38.16	0.74	-	-	-	30.10	-0.11	-	25
Jun-26 39.14	0.86	-	-	-	29.40	-0.13	-	1
Jun-26 40.12	0.98	-	-	-	28.70	-0.15	-	2
Jun-26 43.05	1.49	-	-	-	26.62	-0.22	-	150
Jun-26 45.00	1.95	-	-	-	25.24	-0.28	-	2,050
Jun-26 45.99	2.20	-	-	-	24.53	-0.31	-	50
Jun-26 46.97	2.50	-	-	-	23.84	-0.35	-	50
Jun-26 47.95	2.84	-	-	-	23.14	-0.39	-	53
Jun-26 48.93	3.17	-	-	-	22.45	-0.44	-	100
Jun-26 50.88	4.07	-	-	-	21.32	-0.53	-	50
Jun-26 52.84	5.22	-	-	-	20.68	-0.62	-	25
Jun-26 54.79	6.51	-	-	-	20.04	-0.71	-	25
Jun-26 58.71	9.57	-	-	-	18.77	-0.86	-	150
Jun-26 60.67	11.28	-	-	-	18.13	-0.91	-	150
Jun-26 62.62	13.07	-	-	-	17.50	-0.95	-	150
Jun-26 64.58	14.94	-	-	-	16.86	-0.97	-	150
Sep-26 36.21	0.74	-	-	-	29.55	-0.10	-	1
Sep-26 37.18	0.87	-	-	-	29.03	-0.12	-	25
Sep-26 39.14	1.12	-	-	-	27.99	-0.15	-	25
Sep-26 40.12	1.31	-	-	-	27.47	-0.17	-	26
Sep-26 41.09	1.50	-	-	-	26.96	-0.19	-	28
Sep-26 42.07	1.68	-	-	-	26.44	-0.21	-	200
Sep-26 43.05	1.91	-	-	-	25.92	-0.24	-	300
Sep-26 44.03	2.17	-	-	-	25.40	-0.27	-	25
Sep-26 45.00	2.43	-	-	-	24.88	-0.29	-	50
Sep-26 45.99	2.70	-	-	-	24.36	-0.32	-	55
Sep-26 46.97	3.06	-	-	-	23.84	-0.36	-	75
Sep-26 47.95	3.42	-	-	-	23.32	-0.39	-	25
Sep-26 48.93	3.77	-	-	-	22.79	-0.43	-	75
Sep-26 50.88	4.71	-	-	-	21.99	-0.51	-	50
Sep-26 52.84	5.85	-	-	-	21.64	-0.58	-	25
Sep-26 54.79	7.11	-	-	-	21.29	-0.66	-	25
Dec-26 32.29	0.58	0.68	0.68	0.68	31.06	-0.07	1	-
Dec-26 33.27	0.67	-	-	-	30.58	-0.08	-	25
Dec-26 35.23	0.90	-	-	-	29.61	-0.11	-	25
Dec-26 36.21	1.03	-	-	-	29.13	-0.12	-	25
Dec-26 37.18	1.16	-	-	-	28.65	-0.13	-	150
Dec-26 38.16	1.31	-	-	-	28.17	-0.15	-	300
Dec-26 39.14	1.50	-	-	-	27.69	-0.17	-	300
Dec-26 41.09	1.88	-	-	-	26.73	-0.21	-	1
Dec-26 42.07	2.11	-	-	-	26.25	-0.23	-	76
Dec-26 43.05	2.37	-	-	-	25.77	-0.25	-	150
Dec-26 44.03	2.63	-	-	-	25.29	-0.28	-	75
Dec-26 45.00	2.89	-	-	-	24.81	-0.30	-	50
Dec-26 45.99	3.22	-	-	-	24.33	-0.33	-	25
Dec-26 46.97	3.57	-	-	-	23.85	-0.36	-	50
Dec-26 47.95	3.92	-	-	-	23.36	-0.39	-	50
Dec-26 48.93	4.29	-	-	-	22.88	-0.43	-	75
Dec-26 50.88	5.24	-	-	-	22.18	-0.49	-	50
Dec-26 52.84	6.38	-	-	-	21.99	-0.56	-	25
Dec-26 54.79	7.64	-	-	-	21.80	-0.62	-	25
Dec-26 56.75	9.02	-	-	-	21.60	-0.68	-	25
Dec-26 60.67	12.07	-	-	-	21.21	-0.79	-	176
Mar-27 36.21	1.22	-	-	-	28.31	-0.13	-	25
Mar-27 37.18	1.37	-	-	-	27.86	-0.14	-	25
Mar-27 41.09	2.13	-	-	-	26.04	-0.22	-	3
Mar-27 42.07	2.39	-	-	-	25.59	-0.24	-	1
Mar-27 45.00	3.18	-	-	-	24.23	-0.31	-	2
Jun-27 26.42	0.38	-	-	-	31.98	-0.04	-	1
Jun-27 31.31	0.82	-	-	-	29.90	-0.08	-	150
Jun-27 34.25	1.22	-	-	-	28.65	-0.12	-	200
Jun-27 35.23	1.35	-	-	-	28.24	-0.13	-	180
Jun-27 37.18	1.73	-	-	-	27.41	-0.16	-	25
Jun-27 39.14	2.11	-	-	-	26.58	-0.20	-	25
Jun-27 40.12	2.34	-	-	-	26.16	-0.22	-	2
Jun-27 41.09	2.61	-	-	-	25.75	-0.24	-	1
Jun-27 42.07	2.87	-	-	-	25.33	-0.26	-	177
Jun-27 43.05	3.13	-	-	-	24.92	-0.28	-	150
Jun-27 44.03	3.41	-	-	-	24.50	-0.30	-	150
Jun-27 45.00	3.76	-	-	-	24.09	-0.33	-	50
Jun-27 46.97	4.46	-	-	-	23.25	-0.38	-	25
Jun-27 47.95	4.81	-	-	-	22.83	-0.40	-	150
Jun-27 48.93	5.25	-	-	-	22.42	-0.43	-	150
Jun-27 52.84	7.31	-	-	-	21.52	-0.54	-	150
Jun-27 56.75	9.83	-	-	-	21.00	-0.65	-	25
Jun-27 66.53	17.53	-	-	-	19.70	-0.86	-	1
Sep-27 44.03	3.73	-	-	-	24.37	-0.30	-	25
Sep-27 45.00	4.07	-	-	-	23.97	-0.33	-	25
Sep-27 45.99	4.42	-	-	-	23.56	-0.35	-	25
Sep-27 46.97	4.77	-	-	-	23.16	-0.38	-	25
Dec-27 21.53	0.23	-	-	-	32.56	-0.02	-	2
Dec-27 37.18	2.14	-	-	-	26.64	-0.18	-	25
Dec-27 38.16	2.33	-	-	-	26.27	-0.19	-	25
Dec-27 44.03	3.99	-	-	-	24.05	-0.31	-	10
Dec-27 45.99	4.68	-	-	-	23.31	-0.35	-	1,100
Dec-27 46.97	5.03	-	-	-	22.94	-0.37	-	150
Dec-27 47.95	5.41	-	-	-	22.57	-0.40	-	301
Dec-27 48.93	5.85	-	-	-	22.20	-0.42	-	150
Dec-27 50.88	6.76	-	-	-	21.61	-0.47	-	300
Dec-27 52.84	7.85	-	-	-	21.33	-0.53	-	300
Dec-27 54.79	9.05	-	-	-	21.04	-0.57	-	450
Dec-27 56.75	10.28	-	-	-	20.76	-0.63	-	450
Jun-28 43.59	4.47	-	-	-	23.98	-0.31	-	25
Jun-28 44.58	4.82	-	-	-	23.67	-0.33	-	25
Jun-28 45.57	5.17	-	-	-	23.35	-0.35	-	25
Jun-28 48.54	6.39	-	-	-	22.41	-0.41	-	25
Dec-29 44.00	6.06	-	-	-	24.14	-0.31	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 48.29	1.66	-	-	-	17.79	0.96	-	20
Nov-25 46.36	3.73	-	-	-	20.55	0.92	-	152
Nov-25 50.23	0.80	-	-	-	17.37	0.47	-	5
Dec-25 48.29	2.85	-	-	-	24.28	0.67	-	7
Dec-25 52.15	0.89	-	-	-	22.21	0.33	-	2
Dec-25 56.02	0.16	-	-	-	21.06	0.09	-	8
Dec-25 57.95	0.05	-	-	-	20.48	0.03	-	7
Mar-26 41.09	9.82	-	-	-	30.52	0.87	-	2
Mar-26 50.88	2.67	-	-	-	23.26	0.50	-	150
Mar-26 60.67	0.25	-	-	-	20.72	0.09	-	150
Jun-26 42.07	9.14	-	-	-	30.07	0.78	-	2
Jun-26 52.84	2.47	-	-	-	23.43	0.40	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 45.39	-	-	-	-	19.35	-	-	15
Nov-25 46.36	0.08	-	-	-	19.53	-0.07	-	2
Nov-25 47.33	0.16	-	-	-	18.73	-0.13	-	1
Dec-25 38.00	0.02	-	-	-	31.21	-0.01	-	10
Dec-25 43.46	0.19	-	-	-	27.00	-0.08	-	332
Dec-25 44.43	0.27	-	-	-	26.26	-0.11	-	1
Dec-25 48.29	1.00	-	-	-	23.29	-0.33	-	15
Mar-26 43.05	0.79	-	-	-	27.19	-0.16	-	20
Mar-26 46.97	1.57	1.70	1.70	1.70	24.14	-0.30	6	-
Jun-26 48.93	3.15	-	-	-	22.45	-0.42	-	10
Jun-26 50.88	4.02	-	-	-	21.32	-0.51	-	4
Sep-26 42.07	1.66	-	-	-	26.44	-0.21	-	150
Sep-26 43.05	1.88	-	-	-	25.92	-0.23	-	150

	Previous Close	46.00		27/10/25
	INDRA Close	49.46		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 36.00	13.52	-	-	-	50.35	0.99	-	2
Nov-25 38.00	11.55	-	-	-	48.92	0.98	-	5
Nov-25 40.00	9.61	9.60	9.60	9.60	47.49	0.96	1	4
Nov-25 41.00	8.67	-	-	-	46.77	0.95	-	22
Nov-25 42.00	7.74	-	-	-	46.06	0.92	-	1
Nov-25 43.00	6.83	-	-	-	45.34	0.89	-	6
Nov-25 44.00	5.98	-	-	-	44.63	0.86	2,030	2,031
Nov-25 45.00	5.14	5.40	5.40	5.40	43.92	0.81	1	6
Nov-25 47.00	3.65	-	-	-	42.49	0.70	-	1
Nov-25 49.00	2.40	2.47	2.47	2.47	41.06	0.56	1	-
Dec-25 18.50	31.01	-	-	-	56.89	1.00	-	2
Dec-25 22.00	27.52	-	-	-	54.53	1.00	-	25
Dec-25 23.00	26.53	-	-	-	53.85	1.00	-	66
Dec-25 25.00	24.53	-	-	-	52.50	1.00	-	20
Dec-25 26.00	23.54	-	-	-	51.83	1.00	-	15
Dec-25 28.00	21.54	-	-	-	50.48	1.00	-	10
Dec-25 30.00	19.55	-	-	-	49.13	1.00	-	34
Dec-25 32.00	17.57	16.00	16.00	16.00	47.79	0.99	1	10
Dec-25 33.00	16.58	-	-	-	47.11	0.99	-	10
Dec-25 34.00	15.60	-	-	-	46.44	0.99	-	2
Dec-25 35.00	14.62	-	-	-	45.77	0.98	-	2
Dec-25 37.00	12.69	-	-	-	44.42	0.97	-	10
Dec-25 38.00	11.74	-	-	-	43.74	0.95	-	500
Dec-25 40.00	9.89	-	-	-	42.40	0.92	-	181
Dec-25 41.00	8.99	-	-	-	41.72	0.90	-	35
Dec-25 42.00	8.12	-	-	-	41.05	0.87	-	210
Dec-25 44.00	6.46	-	-	-	39.70	0.81	-	20
Dec-25 45.00	5.69	5.26	5.26	5.26	39.03	0.77	2	16
Dec-25 46.00	4.96	-	-	-	38.35	0.72	-	25
Dec-25 47.00	4.27	-	-	-	37.68	0.67	-	27
Dec-25 48.00	3.63	-	-	-	37.00	0.62	-	25
Dec-25 49.00	3.05	2.72	2.76	2.72	36.33	0.56	2	1
Dec-25 50.00	2.54	2.65	2.65	2.65	35.83	0.50	2	3
Dec-25 52.00	1.70	-	-	-	35.13	0.39	2,069	2,072
Jan-26 40.00	10.16	-	-	-	40.12	0.89	-	1
Mar-26 25.00	24.68	-	-	-	45.45	0.99	-	6
Mar-26 32.00	17.92	18.00	18.00	18.00	42.20	0.96	4	4
Mar-26 35.00	15.15	-	-	-	40.80	0.93	-	10
Mar-26 36.00	14.25	-	-	-	40.34	0.92	-	28
Mar-26 38.00	12.51	-	-	-	39.41	0.89	-	5
Mar-26 39.00	11.67	-	-	-	38.94	0.87	-	1,000
Mar-26 40.00	10.83	10.60	10.60	10.60	38.48	0.85	1	500
Mar-26 41.00	10.04	-	-	-	38.01	0.82	-	25
Mar-26 44.00	7.80	-	-	-	36.62	0.74	-	25
Mar-26 44.50	7.46	-	-	-	36.39	0.73	-	30
Mar-26 45.00	7.12	-	-	-	36.15	0.71	-	50
Mar-26 50.00	4.17	-	-	-	34.03	0.54	-	2
Mar-26 56.00	2.01	-	-	-	33.46	0.33	-	10
Jun-26 23.00	26.79	-	-	-	43.01	0.99	-	117
Jun-26 35.00	15.70	-	-	-	38.89	0.90	-	29
Jun-26 37.00	14.05	-	-	-	38.20	0.87	-	7
Jun-26 38.00	13.23	-	-	-	37.86	0.86	-	18
Jun-26 42.00	10.21	-	-	-	36.48	0.77	-	8
Jun-26 44.00	8.89	-	-	-	35.80	0.72	-	20
Jun-26 47.00	7.04	-	-	-	34.77	0.64	-	204
Jun-26 56.00	3.27	-	-	-	33.88	0.39	-	1
Sep-26 39.00	13.00	-	-	-	36.53	0.82	-	1
Sep-26 50.00	6.33	-	-	-	33.82	0.57	-	10
Dec-26 30.00	20.55	-	-	-	37.32	0.93	-	25
Dec-26 31.00	19.68	-	-	-	37.13	0.92	-	25
Dec-26 32.00	18.85	-	-	-	36.93	0.91	-	25
Dec-26 35.00	16.44	15.20	15.20	15.20	36.35	0.87	40	26
Dec-26 40.00	12.80	-	-	-	35.37	0.79	-	5
Dec-26 44.00	10.26	-	-	-	34.59	0.71	-	5
Dec-26 45.00	9.69	-	-	-	34.39	0.69	-	1
Jun-27 45.00	10.80	-	-	-	32.64	0.69	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 28.00	-	-	-	-	52.45	-	-	1
Nov-25 30.00	-	-	-	-	51.02	-	-	1
Nov-25 32.00	-	-	-	-	49.59	-	-	11
Nov-25 33.00	-	-	-	-	48.88	-	-	14
Nov-25 34.00	-	-	-	-	48.16	-	-	6
Nov-25 35.00	-	0.15	0.15	0.15	47.45	-	1	-
Nov-25 36.00	0.01	-	-	-	46.74	-	-	2
Nov-25 37.00	0.01	-	-	-	46.02	-0.01	-	11
Nov-25 39.00	0.04	-	-	-	44.59	-0.02	-	7
Nov-25 40.00	0.06	-	-	-	43.88	-0.03	-	7
Nov-25 41.00	0.10	-	-	-	43.16	-0.04	-	2
Nov-25 42.00	0.16	-	-	-	42.45	-0.06	-	1
Nov-25 45.00	0.50	0.75	0.75	0.75	40.31	-0.17	1	72
Nov-25 46.00	0.71	0.83	0.83	0.83	39.59	-0.22	1	1
Dec-25 14.00	-	-	-	-	57.48	-	-	2
Dec-25 14.50	-	-	-	-	57.14	-	-	64
Dec-25 15.50	-	-	-	-	56.47	-	-	10
Dec-25 16.00	-	-	-	-	56.13	-	-	3
Dec-25 16.50	-	-	-	-	55.79	-	-	3
Dec-25 17.00	-	-	-	-	55.46	-	-	10
Dec-25 18.00	-	-	-	-	54.78	-	-	6
Dec-25 19.00	-	-	-	-	54.11	-	-	15
Dec-25 20.00	-	-	-	-	53.43	-	-	16
Dec-25 21.00	-	-	-	-	52.76	-	-	265
Dec-25 22.00	-	-	-	-	52.09	-	-	44
Dec-25 23.00	-	-	-	-	51.41	-	-	11
Dec-25 24.00	-	-	-	-	50.74	-	-	47
Dec-25 25.00	-	-	-	-	50.06	-	-	47
Dec-25 26.00	-	-	-	-	49.39	-	-	1
Dec-25 27.00	-	-	-	-	48.72	-	-	1
Dec-25 28.00	-	-	-	-	48.04	-	-	25
Dec-25 29.00	-	-	-	-	47.37	-	-	6
Dec-25 30.00	-	-	-	-	46.69	-	-	16
Dec-25 31.00	0.01	-	-	-	46.02	-	-	15
Dec-25 32.00	0.01	-	-	-	45.35	-	-	33
Dec-25 33.00	0.02	-	-	-	44.67	-0.01	-	5,015
Dec-25 34.00	0.03	-	-	-	44.00	-0.01	-	7
Dec-25 35.00	0.04	-	-	-	43.33	-0.01	-	25
Dec-25 36.00	0.06	-	-	-	42.65	-0.02	-	25
Dec-25 37.00	0.09	0.16	0.16	0.16	41.98	-0.03	1	1
Dec-25 38.00	0.13	-	-	-	41.30	-0.04	-	76
Dec-25 39.00	0.18	-	-	-	40.63	-0.05	-	7
Dec-25 40.00	0.24	-	-	-	39.96	-0.07	-	13
Dec-25 41.00	0.34	-	-	-	39.28	-0.09	-	1
Dec-25 42.00	0.44	-	-	-	38.61	-0.11	-	20
Dec-25 43.00	0.58	0.60	0.60	0.60	37.93	-0.15	1	-
Dec-25 44.00	0.75	0.92	0.92	0.92	37.26	-0.18	5	5
Jan-26 45.00	1.33	-	-	-	35.15	-0.25	-	1
Mar-26 18.00	-	-	-	-	47.23	-	-	20
Mar-26 20.00	-	-	-	-	46.30	-	-	2
Mar-26 21.00	-	-	-	-	45.83	-	-	3
Mar-26 23.00	0.01	-	-	-	44.90	-	-	2
Mar-26 24.00	0.01	-	-	-	44.44	-	-	8
Mar-26 25.00	0.02	-	-	-	43.97	-	-	15
Mar-26 26.00	0.03	-	-	-	43.51	-0.01	-	20
Mar-26 29.00	0.07	-	-	-	42.11	-0.01	-	4
Mar-26 30.00	0.10	-	-	-	41.65	-0.02	-	45
Mar-26 32.00	0.17	-	-	-	40.72	-0.03	-	30
Mar-26 34.00	0.29	-	-	-	39.79	-0.05	-	1
Mar-26 35.00	0.35	-	-	-	39.32	-0.06	-	11
Mar-26 36.00	0.45	-	-	-	38.86	-0.07	-	26
Mar-26 38.00	0.66	-	-	-	37.93	-0.10	-	25
Mar-26 40.00	0.97	-	-	-	37.00	-0.15	-	1
Mar-26 42.00	1.37	1.24	1.24	1.24	36.07	-0.19	1	1
Jun-26 20.00	0.01	-	-	-	42.90	-	-	1
Jun-26 26.00	0.10	-	-	-	40.83	-0.02	-	25
Jun-26 27.00	0.13	-	-	-	40.49	-0.02	-	25
Jun-26 28.00	0.17	-	-	-	40.15	-0.02	-	18
Jun-26 30.00	0.28	-	-	-	39.46	-0.04	-	32
Jun-26 31.00	0.34	-	-	-	39.11	-0.05	-	11
Jun-26 32.00	0.42	-	-	-	38.77	-0.06	-	11
Jun-26 34.00	0.62	-	-	-	38.08	-0.08	-	4
Jun-26 35.00	0.73	-	-	-	37.74	-0.09	-	11
Sep-26 20.00	0.04	-	-	-	41.01	-0.01	-	1
Sep-26 24.00	0.13	-	-	-	40.01	-0.02	-	4
Sep-26 26.00	0.21	-	-	-	39.51	-0.03	-	4
Sep-26 30.00	0.51	-	-	-	38.51	-0.06	-	45
Sep-26 31.00	0.62	-	-	-	38.26	-0.07	-	50
Dec-26 30.00	0.68	-	-	-	36.99	-0.07	-	1
Dec-26 35.00	1.46	-	-	-	36.02	-0.13	-	1

	Previous Close	64.40		27/10/25
	LABORAT. ROVI Close	63.95		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 58.00	6.41	6.50	6.50	6.50	34.32	0.87	5	5
Nov-25 60.00	4.77	-	-	-	33.58	0.78	-	10
Nov-25 62.00	3.34	-	-	-	32.84	0.66	-	1
Nov-25 64.00	2.17	-	-	-	32.12	0.52	-	1
Nov-25 66.00	1.35	-	-	-	31.98	0.38	-	1
Dec-25 60.00	5.35	-	-	-	29.90	0.74	-	2
Dec-25 62.00	4.00	-	-	-	29.34	0.64	-	13
Jan-26 66.00	2.56	-	-	-	27.46	0.44	-	2
Mar-26 62.00	5.63	-	-	-	27.15	0.62	-	3
Jun-26 70.00	3.46	-	-	-	26.41	0.40	-	8
Sep-26 56.00	11.28	-	-	-	28.04	0.76	-	1
Sep-26 60.00	8.78	-	-	-	27.77	0.67	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 52.00	0.03	-	-	-	36.70	-0.01	-	1
Nov-25 60.00	0.75	-	-	-	33.74	-0.22	-	10
Dec-25 48.00	0.03	-	-	-	33.98	-0.01	-	5
Dec-25 49.00	0.05	-	-	-	33.70	-0.02	-	5
Dec-25 50.00	0.07	-	-	-	33.42	-0.02	-	5
Dec-25 52.00	0.14	-	-	-	32.85	-0.04	-	5
Dec-25 54.00	0.27	-	-	-	32.29	-0.07	-	4
Dec-25 56.00	0.48	-	-	-	31.73	-0.12	-	5
Dec-25 60.00	1.29	-	-	-	30.60	-0.27	-	2
Mar-26 50.00	0.45	-	-	-	29.95	-0.08	-	5
Mar-26 52.00	0.67	-	-	-	29.63	-0.11	-	5
Jun-26 56.00	2.14	-	-	-	28.14	-0.23	-	1
Sep-26 64.00	6.71	-	-	-	27.54	-0.46	-	2

	Previous Close	3.99		27/10/25
	MAPFRE Close	4.06		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.50	0.57	-	-	-	21.79	1.00	-	3
Nov-25 4.20	0.04	-	-	-	20.68	0.28	-	20
Dec-25 2.90	1.16	-	-	-	26.01	1.00	-	3
Dec-25 3.10	0.96	-	-	-	25.64	1.00	-	40
Dec-25 3.30	0.77	-	-	-	25.28	1.00	-	20
Dec-25 3.40	0.67	-	-	-	25.10	0.99	-	8
Dec-25 3.50	0.57	-	-	-	24.92	0.98	-	5
Dec-25 3.60	0.47	-	-	-	24.74	0.95	-	790
Dec-25 3.70	0.38	-	-	-	24.56	0.89	-	10
Dec-25 3.80	0.30	-	-	-	24.38	0.82	-	1
Dec-25 3.90	0.22	-	-	-	24.20	0.71	-	8
Dec-25 4.00	0.16	-	-	-	24.02	0.59	-	21
Dec-25 4.10	0.11	-	-	-	23.83	0.46	-	80
Dec-25 4.20	0.07	-	-	-	23.63	0.34	-	50
Mar-26 3.10	0.97	-	-	-	25.54	1.00	-	2
Mar-26 3.30	0.77	-	-	-	25.15	0.97	-	12
Mar-26 3.40	0.68	-	-	-	24.95	0.94	-	20
Mar-26 3.50	0.59	-	-	-	24.75	0.89	-	3
Mar-26 3.60	0.50	-	-	-	24.56	0.83	-	11
Mar-26 3.70	0.43	-	-	-	24.36	0.76	-	13
Mar-26 3.80	0.36	-	-	-	24.16	0.69	-	1
Mar-26 3.90	0.30	0.25	0.25	0.25	23.97	0.61	100	200
Mar-26 4.00	0.24	-	-	-	23.77	0.54	-	27
Jun-26 3.50	0.60	-	-	-	22.37	0.85	-	5
Jun-26 3.60	0.52	-	-	-	22.22	0.79	-	5
Jun-26 3.70	0.45	-	-	-	22.06	0.73	-	5
Jun-26 3.80	0.38	-	-	-	21.91	0.67	-	1
Jun-26 4.00	0.27	-	-	-	21.59	0.55	-	1
Jun-26 4.60	0.07	-	-	-	20.61	0.22	-	2
Sep-26 3.90	0.37	-	-	-	22.96	0.60	-	4
Sep-26 4.30	0.20	-	-	-	22.50	0.40	-	5
Sep-26 4.40	0.17	-	-	-	22.39	0.35	-	3
Sep-26 4.50	0.15	-	-	-	22.27	0.31	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	0.01	-	-	-	20.64	-0.10	-	3
Nov-25 3.90	0.03	0.06	0.06	0.06	20.48	-0.21	1	4
Nov-25 4.00	0.06	-	-	-	20.32	-0.37	-	10
Dec-25 2.40	-	-	-	-	22.68	-	-	8
Dec-25 2.50	-	-	-	-	22.50	-	-	13
Dec-25 3.00	-	-	-	-	21.59	-	-	31
Dec-25 3.10	-	-	-	-	21.41	-	-	6
Dec-25 3.20	-	-	-	-	21.23	-	-	3
Dec-25 3.40	-	-	-	-	20.87	-0.02	-	200
Dec-25 3.50	0.01	-	-	-	20.69	-0.04	-	100
Dec-25 3.70	0.03	-	-	-	20.33	-0.16	-	21
Dec-25 3.80	0.05	-	-	-	20.15	-0.25	-	7
Dec-25 3.90	0.08	-	-	-	19.97	-0.37	-	100
Dec-25 4.00	0.13	-	-	-	19.79	-0.50	-	1
Mar-26 2.80	-	-	-	-	21.08	-	-	5
Mar-26 3.10	-	-	-	-	20.49	-0.02	-	6
Mar-26 3.20	0.01	-	-	-	20.29	-0.03	-	5
Mar-26 3.50	0.03	-	-	-	19.70	-0.13	-	1
Mar-26 4.00	0.18	-	-	-	18.72	-0.48	-	150
Mar-26 4.10	0.24	-	-	-	18.53	-0.56	-	150
Jun-26 2.00	-	-	-	-	20.19	-	-	3
Jun-26 3.00	0.01	-	-	-	18.63	-0.03	-	15
Jun-26 3.60	0.09	-	-	-	17.70	-0.25	-	5
Jun-26 4.00	0.26	-	-	-	17.07	-0.53	-	1
Jun-26 4.90	0.98	-	-	-	15.60	-0.96	-	5
Sep-26 3.60	0.16	-	-	-	20.86	-0.30	-	5
Sep-26 3.70	0.20	-	-	-	20.74	-0.35	-	15

	Previous Close	7.36		27/10/25
	MELIA HOTELS Close	7.41		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.00	0.03	-	-	-	24.64	0.13	-	7
Dec-25 5.50	1.92	-	-	-	27.02	1.00	-	71
Dec-25 7.25	0.38	-	-	-	25.61	0.62	-	50
Dec-25 8.00	0.09	-	-	-	24.84	0.23	-	7
Mar-26 7.50	0.45	-	-	-	24.85	0.52	-	15
Sep-26 8.00	0.49	-	-	-	26.13	0.43	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.75	0.01	-	-	-	24.59	-0.07	-	5
Dec-25 5.50	-	-	-	-	26.91	-	-	1
Dec-25 6.00	-	-	-	-	26.51	-0.02	-	5
Dec-25 6.75	0.06	-	-	-	25.90	-0.16	-	25
Dec-25 7.00	0.12	-	-	-	25.70	-0.26	-	2
Jun-26 8.00	0.89	-	-	-	24.13	-0.61	-	6

	Previous Close	13.74		27/10/25
	MERLIN Close	13.77		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	3.79	-	-	-	25.09	1.00	-	28
Dec-25 12.00	1.80	-	-	-	22.24	0.98	-	16
Dec-25 13.00	0.88	-	-	-	20.81	0.81	-	4
Dec-25 13.50	0.52	-	-	-	20.10	0.63	-	27
Mar-26 6.25	7.53	-	-	-	29.75	1.00	-	1
Mar-26 8.50	5.28	-	-	-	27.13	1.00	-	1
Mar-26 13.00	1.12	-	-	-	21.90	0.68	-	50
Mar-26 13.50	0.82	-	-	-	21.32	0.57	-	14,900
Jun-26 11.00	2.83	-	-	-	23.90	0.94	-	6
Jun-26 13.50	0.98	-	-	-	21.48	0.57	-	25
Jun-26 14.00	0.74	-	-	-	21.17	0.48	-	5,000
Jun-26 14.50	0.56	-	-	-	21.06	0.39	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	23.73	-0.01	-	15
Nov-25 12.50	0.02	-	-	-	22.83	-0.05	-	15
Dec-25 8.75	-	-	-	-	27.65	-	-	1
Dec-25 9.00	-	-	-	-	27.29	-	-	500
Dec-25 9.50	-	-	-	-	26.58	-	-	100
Dec-25 9.75	-	-	-	-	26.22	-	-	25
Dec-25 11.00	-	-	-	-	24.44	-0.01	-	1
Dec-25 13.00	0.20	-	-	-	21.58	-0.28	-	2
Mar-26 13.00	0.43	0.45	0.45	0.45	21.32	-0.33	13	-
Jun-26 8.75	0.01	-	-	-	24.89	-0.01	-	1
Jun-26 11.00	0.15	-	-	-	22.71	-0.11	-	514
Jun-26 12.00	0.33	-	-	-	21.74	-0.22	-	12
Jun-26 13.00	0.65	0.60	0.60	0.60	20.78	-0.38	13	13
Jun-26 14.00	1.14	-	-	-	19.98	-0.56	-	2
Sep-26 10.00	0.10	-	-	-	23.59	-0.07	-	1
Dec-27 12.50	1.25	-	-	-	21.65	-0.37	-	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	-	-	-	-	24.44	-0.01	-	1

	Previous Close	26.54		27/10/25
	NATURGY Close	26.68		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.88	-	-	-	23.58	0.71	-	8
Nov-25 27.00	0.32	0.40	0.40	0.40	21.99	0.37	3	15
Nov-25 28.00	0.08	-	-	-	20.63	0.12	-	9
Dec-25 20.00	6.69	-	-	-	34.26	1.00	-	1
Dec-25 25.00	1.88	-	-	-	27.33	0.78	-	50
Dec-25 26.00	1.18	-	-	-	25.94	0.58	-	15
Dec-25 27.00	0.68	-	-	-	24.71	0.40	-	158
Dec-25 28.00	0.35	-	-	-	23.80	0.25	-	32
Dec-25 29.00	0.15	-	-	-	22.88	0.14	-	247
Dec-25 30.00	0.06	-	-	-	21.97	0.06	-	13
Mar-26 23.00	3.80	-	-	-	25.14	0.87	-	2
Mar-26 24.00	2.97	-	-	-	24.01	0.76	-	149
Mar-26 25.00	2.26	-	-	-	22.89	0.67	-	3
Mar-26 26.00	1.63	-	-	-	21.76	0.57	-	5
Mar-26 27.00	1.11	-	-	-	20.81	0.46	-	40
Mar-26 28.00	0.72	-	-	-	20.22	0.34	-	30
Mar-26 29.00	0.44	-	-	-	19.64	0.24	-	2
Mar-26 30.00	0.24	-	-	-	19.05	0.15	-	5
Mar-26 32.00	0.06	-	-	-	17.88	0.05	-	2
Jun-26 25.00	2.43	-	-	-	22.28	0.65	-	270
Jun-26 26.00	1.82	-	-	-	21.37	0.56	-	55
Jun-26 27.00	1.31	-	-	-	20.60	0.46	-	75
Jun-26 28.00	0.92	-	-	-	20.14	0.36	-	26
Jun-26 31.00	0.25	-	-	-	18.75	0.14	-	10
Jun-26 32.00	0.15	-	-	-	18.29	0.09	-	1
Sep-26 27.00	1.52	-	-	-	20.93	0.47	-	1,001

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	0.02	-	-	-	19.53	-0.04	-	1
Nov-25 25.00	0.10	0.20	0.20	0.20	17.84	-0.15	2	70
Nov-25 26.00	0.35	0.44	0.44	0.44	16.16	-0.42	1	128
Nov-25 27.00	0.92	-	-	-	14.57	-0.78	-	45
Dec-25 17.00	-	-	-	-	32.24	-	-	4
Dec-25 18.50	-	-	-	-	30.16	-	-	1
Dec-25 19.50	-	-	-	-	28.78	-	-	1
Dec-25 20.00	-	-	-	-	28.08	-	-	127
Dec-25 22.00	0.03	-	-	-	25.31	-0.03	-	2
Dec-25 23.00	0.07	-	-	-	23.92	-0.07	-	15
Dec-25 24.00	0.17	-	-	-	22.54	-0.14	-	12
Dec-25 25.00	0.35	-	-	-	21.15	-0.26	-	110
Dec-25 26.00	0.67	0.73	0.73	0.73	19.76	-0.44	1	73
Dec-25 27.00	1.20	-	-	-	18.53	-0.65	-	24
Dec-25 28.00	1.93	-	-	-	17.62	-0.84	-	1
Dec-25 34.00	7.80	-	-	-	12.14	-1.00	-	2
Mar-26 16.50	0.01	-	-	-	31.21	-0.01	-	1
Mar-26 18.50	0.04	-	-	-	28.96	-0.02	-	3
Mar-26 20.00	0.09	-	-	-	27.27	-0.05	-	246
Mar-26 21.00	0.15	-	-	-	26.15	-0.07	-	118
Mar-26 24.00	0.55	-	-	-	22.77	-0.23	-	507
Mar-26 26.00	1.18	-	-	-	20.52	-0.44	-	1
Mar-26 27.00	1.66	-	-	-	19.57	-0.56	-	11
Jun-26 18.50	0.11	-	-	-	26.38	-0.05	-	1
Jun-26 21.00	0.32	-	-	-	24.10	-0.12	-	50
Jun-26 22.00	0.46	0.51	0.51	0.51	23.19	-0.17	1	10
Jun-26 24.00	0.92	-	-	-	21.36	-0.30	-	8
Jun-26 25.00	1.26	-	-	-	20.45	-0.39	-	14
Jun-26 27.00	2.20	-	-	-	18.77	-0.59	-	10
Sep-26 19.00	0.24	-	-	-	24.32	-0.08	-	25
Sep-26 19.50	0.29	-	-	-	23.95	-0.10	-	25
Sep-26 20.00	0.36	-	-	-	23.58	-0.12	-	25
Sep-26 21.00	0.51	-	-	-	22.85	-0.16	-	26
Sep-26 22.00	0.71	-	-	-	22.11	-0.21	-	25
Sep-26 23.00	0.97	-	-	-	21.37	-0.28	-	25
Sep-26 24.00	1.28	-	-	-	20.64	-0.35	-	2
Mar-27 26.00	2.67	-	-	-	18.91	-0.52	-	190
Sep-27 26.00	3.42	-	-	-	18.81	-0.55	-	95

	Previous Close	0.44		27/10/25
	OBRASCON HUARTE Close	0.46		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.11	-	-	-	46.40	0.95	-	5
Mar-26 0.39	0.09	-	-	-	44.89	0.77	-	50

	Previous Close	74.30		27/10/25
	PHARMA MAR Close	74.55		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 86.00	0.25	-	-	-	37.14	0.08	-	3
Dec-25 74.00	5.02	-	-	-	40.82	0.56	-	4
Dec-25 76.00	4.07	-	-	-	40.33	0.49	-	1
Dec-25 78.00	3.21	-	-	-	40.07	0.42	-	1
Dec-25 80.00	2.56	-	-	-	39.81	0.36	-	1
Dec-25 82.00	1.97	-	-	-	39.55	0.30	-	1
Dec-25 88.00	0.82	-	-	-	38.78	0.15	-	1
Dec-25 92.00	0.42	-	-	-	38.26	0.09	-	2
Dec-25 94.00	0.30	-	-	-	38.00	0.07	-	1
Dec-25 96.00	0.20	-	-	-	37.74	0.05	-	2
Dec-25 98.00	0.14	-	-	-	37.48	0.03	-	1
Dec-25 100.00	0.09	-	-	-	37.22	0.02	-	1
Mar-26 76.00	8.15	-	-	-	45.40	0.54	-	1
Mar-26 78.00	7.28	-	-	-	44.95	0.50	-	2
Mar-26 80.00	6.40	-	-	-	44.50	0.47	-	2
Mar-26 82.00	5.66	-	-	-	44.05	0.43	-	1
Mar-26 100.00	1.38	-	-	-	40.03	0.16	-	1
Jun-26 64.00	17.22	-	-	-	47.95	0.73	-	1
Jun-26 68.00	14.79	-	-	-	47.10	0.68	-	1
Jun-26 70.00	13.71	-	-	-	46.67	0.65	-	1
Jun-26 72.00	12.64	-	-	-	46.24	0.62	-	1
Jun-26 76.00	10.67	-	-	-	45.50	0.57	-	1
Jun-26 100.00	3.33	-	-	-	42.39	0.26	-	1
Jun-26 120.00	0.99	-	-	-	39.80	0.10	-	1
Sep-26 34.00	41.39	-	-	-	51.28	0.98	-	1
Sep-26 78.00	11.35	-	-	-	44.62	0.55	-	1
Sep-26 92.00	6.66	-	-	-	43.37	0.39	-	1
Sep-26 120.00	1.99	-	-	-	40.87	0.16	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	-	-	-	-	70.41	-	-	45
Dec-25 22.00	-	-	-	-	69.87	-	-	45
Dec-25 23.00	-	-	-	-	69.33	-	-	15
Dec-25 24.00	-	-	-	-	68.79	-	-	20
Dec-25 25.00	-	-	-	-	68.25	-	-	10
Dec-25 26.00	-	-	-	-	67.71	-	-	15
Dec-25 74.00	4.38	-	-	-	41.74	-0.44	-	1
Dec-25 78.00	6.56	-	-	-	40.99	-0.58	-	4
Dec-25 82.00	9.31	-	-	-	40.47	-0.70	-	1
Dec-25 84.00	10.84	-	-	-	40.21	-0.76	-	3
Mar-26 27.00	0.02	-	-	-	62.66	-	-	5
Mar-26 80.00	11.41	-	-	-	45.07	-0.54	-	1
Mar-26 110.00	35.60	-	-	-	38.36	-0.95	-	1
Jun-26 76.00	11.52	-	-	-	46.58	-0.44	-	1
Jun-26 78.00	12.68	-	-	-	46.32	-0.47	-	1
Sep-26 74.00	12.29	-	-	-	46.24	-0.40	-	2
Sep-26 78.00	14.65	-	-	-	45.84	-0.45	-	1
Sep-26 80.00	15.83	-	-	-	45.66	-0.48	-	1
Sep-26 88.00	21.05	-	-	-	44.95	-0.57	-	3

	Previous Close	14.01		27/10/25
	PUIG Close	13.98		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.00	0.46	-	-	-	31.66	0.52	-	5
Nov-25 14.50	0.26	-	-	-	31.05	0.35	-	26
Nov-25 15.00	0.12	0.16	0.16	0.16	30.44	0.20	1	9
Nov-25 15.50	0.05	-	-	-	29.83	0.10	-	2
Nov-25 16.50	0.01	-	-	-	28.62	0.02	-	5
Nov-25 18.00	-	-	-	-	26.79	-	-	10
Dec-25 10.00	4.01	-	-	-	37.81	0.99	-	2
Dec-25 12.50	1.69	-	-	-	33.88	0.83	-	4
Dec-25 14.00	0.68	-	-	-	31.53	0.53	-	1
Dec-25 14.50	0.46	-	-	-	31.10	0.41	-	8
Dec-25 15.00	0.30	-	-	-	30.67	0.30	-	273
Dec-25 15.50	0.18	-	-	-	30.25	0.21	-	15
Dec-25 19.00	-	-	-	-	27.24	-	-	1
Mar-26 11.00	3.37	-	-	-	41.93	0.86	-	1
Mar-26 11.50	2.98	-	-	-	41.36	0.82	-	1
Mar-26 13.50	1.66	-	-	-	39.07	0.62	-	2
Mar-26 14.50	1.18	-	-	-	38.33	0.50	-	70
Mar-26 15.00	0.98	-	-	-	38.16	0.44	-	2
Mar-26 15.50	0.82	-	-	-	37.98	0.39	-	5
Mar-26 16.00	0.66	-	-	-	37.80	0.34	-	3
Mar-26 16.50	0.55	-	-	-	37.62	0.29	-	2
Mar-26 19.00	0.18	-	-	-	36.72	0.12	-	1
Jun-26 13.00	2.11	-	-	-	36.11	0.67	-	17
Jun-26 14.00	1.58	-	-	-	35.36	0.57	-	14
Jun-26 15.00	1.16	-	-	-	35.14	0.47	-	1
Jun-26 16.00	0.84	-	-	-	34.93	0.37	-	12
Jun-26 17.00	0.60	-	-	-	34.71	0.29	-	10
Jun-26 17.50	0.50	-	-	-	34.60	0.25	-	112
Sep-26 11.00	3.51	-	-	-	35.15	0.84	-	1
Sep-26 14.50	1.48	-	-	-	33.37	0.52	-	3
Jun-27 15.50	1.36	-	-	-	28.76	0.46	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	0.02	-	-	-	35.29	-0.04	-	1
Nov-25 12.50	0.06	-	-	-	34.38	-0.10	-	16
Nov-25 13.00	0.13	-	-	-	33.48	-0.19	-	45
Nov-25 13.50	0.26	-	-	-	32.57	-0.32	-	21
Nov-25 14.00	0.47	-	-	-	31.68	-0.49	-	5
Nov-25 14.50	0.76	-	-	-	31.07	-0.65	-	2
Nov-25 15.00	1.13	-	-	-	30.46	-0.80	-	2
Nov-25 15.50	1.56	-	-	-	29.85	-0.90	-	5
Dec-25 11.50	0.05	-	-	-	34.66	-0.06	-	2
Dec-25 12.00	0.09	-	-	-	33.88	-0.10	-	305
Dec-25 12.50	0.17	-	-	-	33.09	-0.17	-	30
Dec-25 13.00	0.28	-	-	-	32.30	-0.25	-	1,547
Dec-25 13.50	0.43	-	-	-	31.52	-0.36	-	955
Dec-25 14.00	0.65	-	-	-	30.74	-0.47	-	839
Dec-25 14.50	0.93	-	-	-	30.31	-0.60	-	2
Dec-25 15.00	1.27	-	-	-	29.88	-0.71	-	5
Dec-25 15.50	1.66	-	-	-	29.46	-0.81	-	55
Dec-25 16.00	2.09	-	-	-	29.03	-0.88	-	20
Mar-26 11.50	0.35	-	-	-	38.43	-0.17	-	1
Mar-26 12.00	0.47	-	-	-	37.86	-0.22	-	1
Mar-26 12.50	0.61	-	-	-	37.28	-0.27	-	1
Mar-26 13.00	0.78	-	-	-	36.71	-0.32	-	13
Mar-26 13.50	0.99	-	-	-	36.14	-0.38	-	143
Mar-26 14.00	1.21	-	-	-	35.58	-0.45	-	213
Mar-26 14.50	1.50	-	-	-	35.40	-0.51	-	37
Mar-26 15.00	1.80	-	-	-	35.23	-0.57	-	20
Mar-26 15.50	2.14	-	-	-	35.05	-0.63	-	5
Mar-26 16.00	2.49	-	-	-	34.87	-0.69	-	4
Mar-26 16.50	2.88	-	-	-	34.69	-0.74	-	6
Mar-26 17.50	3.71	-	-	-	34.33	-0.83	-	17
Jun-26 11.50	0.55	-	-	-	34.63	-0.22	-	3
Jun-26 12.00	0.71	-	-	-	34.25	-0.27	-	2,168
Jun-26 13.00	1.10	-	-	-	33.49	-0.37	-	25
Jun-26 13.50	1.32	-	-	-	33.11	-0.42	-	55
Jun-26 14.00	1.59	-	-	-	32.74	-0.48	-	6
Jun-26 14.50	1.87	-	-	-	32.63	-0.53	-	140
Jun-26 15.00	2.20	-	-	-	32.52	-0.58	-	40
Jun-26 16.00	2.90	-	-	-	32.31	-0.68	-	100
Jun-26 16.50	3.28	-	-	-	32.20	-0.72	-	1
Jun-26 17.00	3.68	-	-	-	32.09	-0.76	-	10
Sep-26 12.00	0.84	-	-	-	32.49	-0.28	-	5
Sep-26 12.50	1.02	-	-	-	32.21	-0.32	-	5
Sep-26 13.00	1.25	-	-	-	31.92	-0.37	-	1
Sep-26 13.50	1.47	-	-	-	31.63	-0.42	-	1
Dec-26 12.50	1.09	-	-	-	30.37	-0.32	-	4
Mar-27 16.00	3.19	-	-	-	28.40	-0.62	-	15
Jun-27 16.00	3.42	-	-	-	27.65	-0.62	-	311
Jun-27 21.00	7.52	-	-	-	27.29	-0.86	-	20

	Previous Close	16.71		27/10/25
	REDEIA Close	16.71		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 16.50	0.44	-	-	-	17.98	0.63	-	4
Dec-25 15.50	1.33	-	-	-	17.97	0.88	-	5
Dec-25 16.00	0.92	-	-	-	17.80	0.76	-	45
Dec-25 16.50	0.59	-	-	-	17.63	0.60	-	2
Dec-25 17.00	0.34	-	-	-	17.54	0.43	-	48
Dec-25 17.50	0.18	-	-	-	17.50	0.27	-	23
Dec-25 18.00	0.08	-	-	-	17.46	0.15	-	17
Dec-25 18.50	0.04	-	-	-	17.42	0.07	-	2
Dec-25 19.50	-	-	-	-	17.34	0.01	-	1
Dec-25 20.00	-	-	-	-	17.30	-	-	1
Mar-26 16.00	1.05	-	-	-	16.02	0.70	-	3
Mar-26 16.50	0.74	-	-	-	15.89	0.57	-	50
Mar-26 17.00	0.51	-	-	-	15.82	0.45	-	2
Mar-26 17.50	0.33	-	-	-	15.79	0.33	-	11
Mar-26 18.00	0.21	-	-	-	15.76	0.23	-	2
Mar-26 18.50	0.12	-	-	-	15.73	0.15	-	10
Mar-26 19.50	0.04	-	-	-	15.67	0.06	-	2
Mar-26 20.00	0.02	-	-	-	15.64	0.03	-	1
Jun-26 16.50	0.89	-	-	-	14.76	0.57	-	60
Jun-26 17.50	0.47	-	-	-	14.68	0.37	-	2
Jun-26 18.00	0.33	-	-	-	14.65	0.29	-	10
Jun-26 18.50	0.22	-	-	-	14.62	0.21	-	1
Jun-26 19.00	0.15	-	-	-	14.59	0.15	-	10
Jun-26 20.00	0.06	-	-	-	14.53	0.07	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 16.00	0.04	-	-	-	15.31	-0.13	-	5
Nov-25 16.50	0.17	-	-	-	15.17	-0.36	-	2
Dec-25 14.00	-	-	-	-	19.10	-0.01	-	4
Dec-25 14.50	0.01	-	-	-	18.93	-0.02	-	50
Dec-25 15.00	0.03	-	-	-	18.76	-0.06	-	16
Dec-25 15.50	0.08	-	-	-	18.59	-0.13	-	4
Dec-25 16.00	0.18	-	-	-	18.42	-0.25	-	629
Dec-25 16.50	0.35	-	-	-	18.25	-0.40	-	37
Dec-25 17.00	0.60	-	-	-	18.16	-0.57	-	16
Dec-25 17.50	0.94	-	-	-	18.12	-0.73	-	10
Dec-25 18.00	1.35	-	-	-	18.08	-0.86	-	7
Jan-26 15.00	0.10	-	-	-	19.25	-0.13	-	1
Mar-26 15.00	0.15	-	-	-	17.14	-0.16	-	10
Mar-26 15.50	0.26	-	-	-	17.01	-0.24	-	6
Mar-26 16.00	0.42	-	-	-	16.88	-0.34	-	23
Mar-26 16.50	0.63	-	-	-	16.75	-0.46	-	5
Mar-26 17.00	0.91	-	-	-	16.68	-0.57	-	1
Mar-26 18.00	1.62	-	-	-	16.62	-0.78	-	10
Mar-26 20.00	3.43	-	-	-	16.50	-0.97	-	4
Jun-26 15.50	0.36	-	-	-	15.85	-0.26	-	103
Jun-26 16.00	0.53	0.51	0.51	0.51	15.77	-0.35	20	42
Sep-26 13.00	0.07	-	-	-	15.71	-0.06	-	6
Sep-26 13.50	0.12	-	-	-	15.65	-0.10	-	7
Sep-26 14.00	0.19	-	-	-	15.59	-0.15	-	1
Sep-26 16.00	0.85	-	-	-	15.35	-0.45	-	3
Sep-26 16.50	1.11	-	-	-	15.30	-0.53	-	1
Dec-26 18.00	2.21	-	-	-	15.17	-0.73	-	1
Mar-27 17.00	1.65	-	-	-	15.14	-0.59	-	1
Dec-28 13.00	0.71	-	-	-	16.29	-0.25	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.35	-	-	-	18.25	-0.40	-	5
Dec-25 18.00	1.33	-	-	-	18.08	-0.84	-	4

	Previous Close	15.47		27/10/25
	REPSOL Close	15.66		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 14.50	1.16	1.05	1.05	1.05	36.25	0.98	1	3
Oct-25 w5 15.00	0.69	-	-	-	34.90	0.88	-	20
Oct-25 w5 15.50	0.31	-	-	-	33.55	0.62	-	20
Oct-25 w5 16.00	0.09	-	-	-	32.66	0.27	-	60
Nov-25 w1 16.00	0.17	-	-	-	28.29	0.34	-	45
Nov-25 13.50	2.19	-	-	-	32.58	0.96	-	150
Nov-25 14.00	1.72	-	-	-	31.23	0.92	-	432
Nov-25 14.50	1.28	-	-	-	29.87	0.85	-	35
Nov-25 15.00	0.87	-	-	-	28.52	0.74	-	276
Nov-25 15.50	0.54	0.55	0.55	0.45	27.17	0.58	211	2,636
Nov-25 16.00	0.29	0.29	0.29	0.25	26.27	0.40	213	260
Nov-25 16.50	0.14	-	-	-	25.58	0.23	-	6
Nov-25 17.00	0.06	-	-	-	24.89	0.11	-	10
Dec-25 7.00	8.68	-	-	-	47.03	1.00	-	4
Dec-25 8.00	7.68	-	-	-	44.41	1.00	-	19
Dec-25 9.00	6.68	-	-	-	41.79	1.00	-	1
Dec-25 10.50	5.19	-	-	-	37.86	1.00	-	2
Dec-25 11.50	4.19	-	-	-	35.24	0.99	-	234
Dec-25 12.00	3.70	-	-	-	33.93	0.98	-	21,173
Dec-25 12.50	3.21	-	-	-	32.62	0.97	-	326
Dec-25 13.00	2.74	-	-	-	31.31	0.95	-	17,400
Dec-25 13.50	2.27	-	-	-	30.00	0.91	-	101
Dec-25 14.00	1.82	-	-	-	28.69	0.86	-	6,175
Dec-25 14.50	1.40	-	-	-	27.38	0.79	-	355
Dec-25 15.00	1.02	-	-	-	26.08	0.69	-	319
Dec-25 15.50	0.70	0.64	0.64	0.64	24.77	0.57	9	334
Dec-25 16.00	0.44	0.36	0.36	0.36	23.99	0.44	3	261
Dec-25 16.50	0.26	-	-	-	23.44	0.30	-	114
Dec-25 17.00	0.14	-	-	-	22.90	0.19	-	266
Dec-25 17.50	0.07	-	-	-	22.36	0.11	-	21
Dec-25 18.00	0.03	-	-	-	21.81	0.05	-	65
Dec-25 18.50	0.01	-	-	-	21.27	0.02	-	2
Dec-25 19.00	-	-	-	-	20.73	0.01	-	5
Jan-26 15.50	0.78	-	-	-	23.98	0.57	-	1
Mar-26 10.00	5.70	-	-	-	36.76	1.00	-	5
Mar-26 10.50	5.20	-	-	-	35.60	0.99	-	2
Mar-26 11.00	4.71	-	-	-	34.44	0.99	-	3
Mar-26 12.00	3.74	-	-	-	32.12	0.96	-	14
Mar-26 12.50	3.27	-	-	-	30.96	0.94	-	150
Mar-26 13.00	2.81	-	-	-	29.80	0.91	-	289
Mar-26 13.50	2.37	-	-	-	28.64	0.86	-	165
Mar-26 14.00	1.95	-	-	-	27.48	0.81	-	625
Mar-26 14.50	1.56	-	-	-	26.32	0.74	-	100
Mar-26 15.00	1.21	-	-	-	25.16	0.65	-	100
Mar-26 15.50	0.90	-	-	-	24.00	0.56	-	631
Mar-26 16.00	0.64	-	-	-	23.27	0.45	-	234
Mar-26 16.50	0.45	-	-	-	22.72	0.35	-	335
Mar-26 17.00	0.30	-	-	-	22.18	0.26	-	25
Mar-26 18.00	0.12	-	-	-	21.09	0.13	-	150
Jun-26 9.00	6.69	-	-	-	35.55	1.00	-	2
Jun-26 10.00	5.70	-	-	-	33.68	0.99	-	2
Jun-26 11.00	4.72	-	-	-	31.80	0.98	-	90
Jun-26 12.00	3.78	-	-	-	29.93	0.94	-	100
Jun-26 12.50	3.32	-	-	-	28.99	0.91	-	19
Jun-26 13.00	2.88	-	-	-	28.05	0.87	-	377
Jun-26 14.00	2.08	-	-	-	26.18	0.76	-	3,116
Jun-26 15.00	1.39	-	-	-	24.31	0.62	-	66
Jun-26 15.50	1.10	1.05	1.05	1.05	23.37	0.54	1	123
Jun-26 16.00	0.85	0.90	0.90	0.90	22.86	0.46	1	200
Jun-26 16.50	0.67	-	-	-	22.54	0.39	-	110
Jun-26 17.50	0.38	-	-	-	21.90	0.26	-	10
Jun-26 18.00	0.28	-	-	-	21.58	0.20	-	200
Sep-26 7.00	8.68	-	-	-	38.90	1.00	-	1
Sep-26 9.00	6.69	-	-	-	35.45	1.00	-	1
Sep-26 11.50	4.25	-	-	-	31.14	0.96	-	15
Sep-26 12.00	3.79	-	-	-	30.27	0.93	-	25
Sep-26 12.50	3.34	-	-	-	29.41	0.89	-	10
Sep-26 13.00	2.92	-	-	-	28.55	0.85	-	28
Sep-26 14.00	2.15	-	-	-	26.82	0.73	-	4
Sep-26 15.00	1.49	-	-	-	25.10	0.60	-	374
Sep-26 15.50	1.20	-	-	-	24.24	0.53	-	50
Sep-26 16.50	0.78	-	-	-	23.41	0.40	-	4
Sep-26 17.00	0.62	-	-	-	23.08	0.34	-	45
Sep-26 18.00	0.38	-	-	-	22.42	0.23	-	2
Sep-26 21.00	0.05	-	-	-	20.44	0.05	-	10
Dec-26 7.00	8.68	-	-	-	37.00	1.00	-	1
Dec-26 10.00	5.70	-	-	-	32.53	0.99	-	208
Dec-26 10.50	5.21	-	-	-	31.78	0.98	-	10
Dec-26 11.00	4.73	-	-	-	31.04	0.97	-	7,513
Dec-26 11.50	4.27	-	-	-	30.29	0.94	-	40
Dec-26 12.00	3.81	3.65	3.65	3.65	29.55	0.91	1	192
Dec-26 12.50	3.39	-	-	-	28.80	0.87	-	25
Dec-26 13.00	2.98	-	-	-	28.06	0.82	-	50
Dec-26 13.50	2.59	-	-	-	27.31	0.77	-	100
Dec-26 14.00	2.24	-	-	-	26.57	0.71	-	19,223
Dec-26 14.50	1.91	-	-	-	25.82	0.65	-	1
Dec-26 15.00	1.62	-	-	-	25.08	0.59	-	2
Dec-26 15.50	1.34	-	-	-	24.33	0.53	-	3,050
Dec-26 16.00	1.12	-	-	-	23.89	0.47	-	29
Dec-26 16.50	0.93	-	-	-	23.58	0.41	-	1
Dec-26 17.00	0.76	0.74	0.74	0.74	23.27	0.36	25	25
Dec-26 18.00	0.50	-	-	-	22.65	0.26	-	1
Dec-26 19.00	0.31	-	-	-	22.03	0.19	-	1
Mar-27 8.50	7.19	-	-	-	34.09	1.00	-	1
Mar-27 11.50	4.26	-	-	-	30.06	0.95	-	50
Mar-27 13.00	2.98	-	-	-	28.05	0.82	-	21
Mar-27 13.50	2.61	-	-	-	27.38	0.76	-	25
Mar-27 14.00	2.26	-	-	-	26.71	0.70	-	350
Mar-27 14.50	1.95	-	-	-	26.04	0.64	-	5
Mar-27 16.50	1.00	-	-	-	23.99	0.42	-	25
Mar-27 18.00	0.57	-	-	-	23.09	0.28	-	1
Mar-27 18.50	0.47	-	-	-	22.79	0.24	-	5
Mar-27 19.00	0.37	-	-	-	22.50	0.20	-	5
Mar-27 19.50	0.30	-	-	-	22.20	0.17	-	5
Jun-27 10.00	5.70	-	-	-	31.69	0.99	-	15
Jun-27 10.50	5.21	-	-	-	31.08	0.98	-	15
Jun-27 11.00	4.73	-	-	-	30.46	0.96	-	101
Jun-27 11.50	4.28	-	-	-	29.84	0.93	-	75
Jun-27 12.00	3.84	-	-	-	29.22	0.89	-	300
Jun-27 12.50	3.43	-	-	-	28.61	0.85	-	50
Jun-27 13.00	3.04	-	-	-	27.99	0.80	-	117
Jun-27 13.50	2.69	-	-	-	27.37	0.74	-	27
Jun-27 14.00	2.36	-	-	-	26.75	0.68	-	25
Jun-27 14.50	2.06	-	-	-	26.14	0.63	-	5,050
Jun-27 15.00	1.78	-	-	-	25.52	0.58	-	105
Jun-27 15.50	1.52	-	-	-	24.90	0.52	-	50
Jun-27 17.00	0.96	-	-	-	23.91	0.38	-	1,020
Jun-27 17.50	0.82	-	-	-	23.61	0.34	-	25
Sep-27 12.50	3.42	-	-	-	28.78	0.85	-	50
Sep-27 13.00	3.04	-	-	-	28.20	0.79	-	50
Dec-27 10.50	5.20	-	-	-	31.09	0.98	-	19
Dec-27 11.00	4.73	-	-	-	30.56	0.96	-	10,003
Dec-27 11.50	4.28	-	-	-	30.02	0.92	-	16
Dec-27 12.00	3.84	-	-	-	29.49	0.88	-	4
Dec-27 12.50	3.47	-	-	-	28.96	0.83	-	50
Dec-27 13.00	3.10	-	-	-	28.43	0.77	-	30
Dec-27 14.00	2.47	-	-	-	27.36	0.67	-	5,150
Dec-27 14.50	2.19	-	-	-	26.83	0.61	-	2,100
Dec-27 15.00	1.93	-	-	-	26.30	0.57	-	150
Dec-27 15.50	1.69	-	-	-	25.77	0.53	-	100
Dec-27 16.50	1.31	-	-	-	25.19	0.44	-	108
Dec-27 17.00	1.14	1.05	1.05	1.05	24.94	0.40	1	15
Dec-27 17.50	1.01	-	-	-	24.70	0.37	-	1
Mar-28 16.50	1.35	-	-	-	25.56	0.44	-	1
Dec-28 10.00	5.70	-	-	-	32.60	1.00	-	10,000
Dec-28 16.00	1.91	-	-	-	28.42	0.51	-	2,000
Dec-29 8.50	7.18	-	-	-	33.73	1.00	-	2
Dec-29 10.00	5.69	-	-	-	32.90	1.00	-	210
Dec-29 11.50	4.33	-	-	-	32.07	0.89	-	1
Dec-29 12.00	3.98	-	-	-	31.79	0.83	-	1
Dec-29 12.50	3.66	-	-	-	31.52	0.77	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 15.00	0.04	0.11	0.11	0.11	36.06	-0.12	10	10
Nov-25 12.00	-	-	-	-	36.74	-	-	1
Nov-25 12.50	-	-	-	-	35.39	-0.01	-	6
Nov-25 13.00	0.01	-	-	-	34.04	-0.02	-	10
Nov-25 13.50	0.02	-	-	-	32.69	-0.04	-	26
Nov-25 14.00	0.05	-	-	-	31.34	-0.08	-	24
Nov-25 14.50	0.10	-	-	-	29.98	-0.15	-	96
Nov-25 15.00	0.20	0.22	0.28	0.22	28.63	-0.27	10	30
Nov-25 15.50	0.37	0.37	0.40	0.37	27.28	-0.43	13	50
Nov-25 16.00	0.62	-	-	-	26.38	-0.61	-	12
Dec-25 7.00	-	-	-	-	46.16	-	-	765
Dec-25 7.75	-	-	-	-	44.19	-	-	10
Dec-25 8.00	-	-	-	-	43.54	-	-	66
Dec-25 8.50	-	-	-	-	42.23	-	-	43
Dec-25 9.00	-	-	-	-	40.92	-	-	157
Dec-25 9.25	-	-	-	-	40.26	-	-	204
Dec-25 9.50	-	-	-	-	39.61	-	-	30
Dec-25 9.75	-	-	-	-	38.96	-	-	822
Dec-25 10.00	-	-	-	-	38.30	-	-	10,653
Dec-25 10.50	-	-	-	-	36.99	-	-	22,551
Dec-25 11.00	-	-	-	-	35.68	-	-	41,984
Dec-25 11.50	0.01	-	-	-	34.37	-0.01	-	5,342
Dec-25 12.00	0.01	-	-	-	33.06	-0.01	-	13,774
Dec-25 12.50	0.02	-	-	-	31.75	-0.03	-	15,209
Dec-25 13.00	0.04	-	-	-	30.44	-0.05	-	549
Dec-25 13.50	0.07	-	-	-	29.13	-0.08	-	5,175
Dec-25 14.00	0.12	-	-	-	27.82	-0.13	-	56
Dec-25 14.50	0.19	-	-	-	26.51	-0.20	-	217
Dec-25 15.00	0.31	-	-	-	25.21	-0.30	-	43
Dec-25 15.50	0.48	-	-	-	23.90	-0.43	-	6
Dec-25 16.00	0.73	-	-	-	23.12	-0.57	-	10
Dec-25 17.00	1.44	-	-	-	22.03	-0.83	-	11
Jan-26 12.00	0.05	-	-	-	31.64	-0.05	-	1
Jan-26 12.50	0.08	-	-	-	30.36	-0.07	-	5
Jan-26 13.00	0.12	-	-	-	29.08	-0.11	-	4
Mar-26 7.50	-	-	-	-	39.88	-	-	8
Mar-26 7.75	-	-	-	-	39.30	-	-	3
Mar-26 8.00	-	-	-	-	38.72	-	-	3
Mar-26 8.50	0.01	-	-	-	37.56	-	-	10
Mar-26 8.75	0.01	-	-	-	36.98	-0.01	-	7
Mar-26 9.00	0.01	-	-	-	36.40	-0.01	-	62
Mar-26 9.25	0.01	-	-	-	35.82	-0.01	-	172
Mar-26 9.50	0.02	-	-	-	35.23	-0.01	-	22
Mar-26 9.75	0.02	-	-	-	34.65	-0.01	-	7
Mar-26 10.00	0.02	-	-	-	34.07	-0.02	-	522
Mar-26 10.50	0.04	-	-	-	32.91	-0.03	-	707
Mar-26 11.00	0.06	-	-	-	31.75	-0.04	-	5,463
Mar-26 11.50	0.08	-	-	-	30.59	-0.06	-	485
Mar-26 12.00	0.12	-	-	-	29.43	-0.08	-	161
Mar-26 12.50	0.16	-	-	-	28.27	-0.11	-	196
Mar-26 13.00	0.22	-	-	-	27.11	-0.15	-	28
Mar-26 13.50	0.31	-	-	-	25.95	-0.20	-	44
Mar-26 14.00	0.42	-	-	-	24.79	-0.27	-	118
Mar-26 14.50	0.55	-	-	-	23.63	-0.34	-	10
Mar-26 15.00	0.73	-	-	-	22.47	-0.43	-	104
Mar-26 15.50	0.95	-	-	-	21.31	-0.52	-	100
Mar-26 16.00	1.23	-	-	-	20.58	-0.62	-	101
Mar-26 17.00	1.95	-	-	-	19.49	-0.80	-	100
Jun-26 8.25	0.02	-	-	-	35.19	-0.01	-	25
Jun-26 9.00	0.03	-	-	-	33.78	-0.02	-	20
Jun-26 9.25	0.04	-	-	-	33.31	-0.02	-	20
Jun-26 9.75	0.05	-	-	-	32.37	-0.03	-	1
Jun-26 10.00	0.06	-	-	-	31.91	-0.04	-	5,610
Jun-26 10.50	0.09	-	-	-	30.97	-0.05	-	3,072
Jun-26 11.00	0.12	-	-	-	30.03	-0.07	-	8,958
Jun-26 11.50	0.16	-	-	-	29.10	-0.09	-	110
Jun-26 12.00	0.22	-	-	-	28.16	-0.12	-	15,311
Jun-26 12.50	0.28	-	-	-	27.22	-0.15	-	399
Jun-26 13.00	0.37	-	-	-	26.28	-0.19	-	323
Jun-26 14.00	0.61	-	-	-	24.41	-0.29	-	112
Jun-26 14.50	0.76	-	-	-	23.47	-0.35	-	104
Jun-26 15.00	0.94	-	-	-	22.54	-0.42	-	210
Jun-26 15.50	1.16	-	-	-	21.60	-0.50	-	100
Jun-26 16.00	1.43	-	-	-	21.09	-0.58	-	100
Jun-26 16.50	1.75	-	-	-	20.77	-0.66	-	101
Jun-26 21.00	5.76	-	-	-	17.90	-1.00	-	1
Sep-26 6.75	0.01	-	-	-	35.68	-0.01	-	2
Sep-26 10.50	0.17	-	-	-	29.21	-0.08	-	5
Sep-26 11.50	0.29	-	-	-	27.49	-0.13	-	51
Sep-26 12.00	0.37	-	-	-	26.62	-0.16	-	225
Sep-26 12.50	0.46	-	-	-	25.76	-0.20	-	75
Sep-26 13.00	0.58	-	-	-	24.90	-0.25	-	7
Sep-26 13.50	0.71	-	-	-	24.04	-0.30	-	1
Sep-26 14.00	0.87	-	-	-	23.17	-0.35	-	40
Sep-26 16.00	1.81	-	-	-	20.09	-0.62	-	10
Dec-26 8.00	0.05	-	-	-	32.31	-0.02	-	9,500
Dec-26 8.75	0.09	-	-	-	31.19	-0.04	-	1
Dec-26 9.00	0.10	-	-	-	30.82	-0.04	-	13,015
Dec-26 9.50	0.13	-	-	-	30.07	-0.06	-	750
Dec-26 10.00	0.18	-	-	-	29.33	-0.08	-	34,060
Dec-26 10.50	0.23	-	-	-	28.58	-0.10	-	1,000
Dec-26 11.00	0.30	-	-	-	27.84	-0.12	-	15,621
Dec-26 11.50	0.37	-	-	-	27.09	-0.15	-	3,187
Dec-26 12.00	0.46	-	-	-	26.35	-0.18	-	15,760
Dec-26 12.50	0.56	-	-	-	25.60	-0.22	-	110
Dec-26 13.00	0.70	0.71	0.71	0.71	24.86	-0.26	5	12,000
Dec-26 13.50	0.84	-	-	-	24.11	-0.30	-	1
Dec-26 14.00	1.01	-	-	-	23.37	-0.36	-	11,000
Dec-26 14.50	1.19	-	-	-	22.62	-0.41	-	28
Dec-26 15.00	1.42	-	-	-	21.88	-0.47	-	4,000
Dec-26 19.50	4.70	-	-	-	18.53	-0.91	-	5
Mar-27 7.25	0.05	-	-	-	31.75	-0.02	-	4
Mar-27 8.00	0.08	-	-	-	30.75	-0.03	-	1
Mar-27 10.00	0.25	-	-	-	28.07	-0.10	-	245
Mar-27 11.50	0.50	-	-	-	26.05	-0.18	-	216
Mar-27 12.00	0.60	-	-	-	25.38	-0.21	-	210
Mar-27 12.50	0.74	-	-	-	24.71	-0.25	-	401
Mar-27 13.50	1.06	-	-	-	23.37	-0.34	-	4
Mar-27 14.00	1.24	-	-	-	22.70	-0.39	-	75
Mar-27 14.50	1.46	-	-	-	22.03	-0.45	-	100
Mar-27 15.00	1.69	-	-	-	21.36	-0.50	-	50
Mar-27 15.50	1.95	-	-	-	20.69	-0.56	-	25
Mar-27 16.00	2.25	-	-	-	20.27	-0.62	-	75
Mar-27 16.50	2.59	-	-	-	19.98	-0.67	-	25
Jun-27 8.00	0.10	-	-	-	29.68	-0.04	-	25,000
Jun-27 9.50	0.22	-	-	-	27.83	-0.08	-	40
Jun-27 10.50	0.36	-	-	-	26.60	-0.13	-	2
Jun-27 11.50	0.55	-	-	-	25.36	-0.19	-	80
Jun-27 12.00	0.67	-	-	-	24.74	-0.22	-	210
Jun-27 12.50	0.81	-	-	-	24.13	-0.26	-	200
Jun-27 13.00	0.95	-	-	-	23.51	-0.30	-	5,025
Jun-27 13.50	1.13	-	-	-	22.89	-0.34	-	183
Jun-27 14.00	1.32	-	-	-	22.27	-0.39	-	38
Jun-27 16.00	2.33	-	-	-	20.02	-0.60	-	25
Sep-27 10.50	0.48	-	-	-	26.11	-0.16	-	100
Sep-27 11.00	0.58	-	-	-	25.53	-0.18	-	100
Sep-27 11.50	0.70	-	-	-	24.96	-0.22	-	100
Sep-27 12.00	0.84	-	-	-	24.38	-0.25	-	104
Sep-27 14.00	1.57	-	-	-	22.08	-0.43	-	25
Sep-27 14.50	1.80	-	-	-	21.51	-0.47	-	270
Dec-27 7.75	0.12	-	-	-	28.09	-0.05	-	234
Dec-27 8.00	0.15	-	-	-	27.82	-0.05	-	23,000
Dec-27 8.50	0.19	-	-	-	27.29	-0.07	-	8,000
Dec-27 9.00	0.25	-	-	-	26.76	-0.09	-	7,002
Dec-27 9.75	0.36	-	-	-	25.96	-0.12	-	40
Dec-27 10.00	0.39	-	-	-	25.69	-0.13	-	11,000
Dec-27 10.50	0.50	-	-	-	25.16	-0.16	-	12,938
Dec-27 11.00	0.60	-	-	-	24.63	-0.19	-	27,629
Dec-27 12.00	0.87	-	-	-	23.56	-0.26	-	1
Dec-27 13.00	1.20	-	-	-	22.50	-0.33	-	231
Dec-27 14.00	1.60	-	-	-	21.43	-0.42	-	15,000
Dec-27 15.00	2.08	-	-	-	20.37	-0.52	-	7,001
Dec-27 20.00	5.81	-	-	-	17.54	-0.90	-	2
Dec-28 9.00	0.50	-	-	-	26.53	-0.13	-	40,500
Dec-28 10.00	0.73	-	-	-	25.80	-0.18	-	10,000
Dec-28 11.50	1.19	-	-	-	24.72	-0.27	-	1,000
Dec-28 15.00	2.83	-	-	-	22.18	-0.52	-	28,500
Jun-29 11.00	1.26	-	-	-	25.72	-0.26	-	140
Dec-29 7.75	0.48	-	-	-	27.56	-0.11	-	30,000
Dec-29 8.00	0.54	-	-	-	27.42	-0.12	-	17,000
Dec-29 11.00	1.46	-	-	-	25.76	-0.28	-	20,000
Dec-29 11.50	1.66	-	-	-	25.48	-0.31	-	17,000
Dec-29 12.50	2.10	-	-	-	24.93	-0.37	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	2.19	-	-	-	32.58	0.96	-	20
Nov-25 14.00	1.72	-	-	-	31.23	0.92	-	15
Nov-25 14.50	1.28	-	-	-	29.87	0.85	-	1
Nov-25 15.00	0.87	-	-	-	28.52	0.73	-	20
Dec-25 9.50	6.18	-	-	-	40.48	1.00	-	2
Dec-25 10.00	5.68	-	-	-	39.17	1.00	-	1
Dec-25 14.00	1.82	-	-	-	28.69	0.86	-	7
Dec-25 14.50	1.40	-	-	-	27.38	0.79	-	11
Dec-25 15.00	1.02	-	-	-	26.08	0.69	-	10
Dec-25 15.50	0.69	-	-	-	24.77	0.57	-	3,029
Jan-26 14.50	1.16	-	-	-	26.53	0.67	-	150
Jan-26 15.00	0.84	-	-	-	25.25	0.57	-	150
Jan-26 15.50	0.56	0.53	0.53	0.53	23.98	0.46	150	150
Mar-26 9.00	6.24	-	-	-	39.09	0.98	-	11
Mar-26 9.50	5.76	-	-	-	37.92	0.97	-	1
Mar-26 10.00	5.27	-	-	-	36.76	0.97	-	2
Mar-26 11.00	4.32	-	-	-	34.44	0.94	-	7
Mar-26 14.00	1.76	-	-	-	27.48	0.72	-	51
Mar-26 14.50	1.41	-	-	-	26.32	0.65	-	1
Mar-26 16.00	0.60	-	-	-	23.27	0.40	-	10
Jun-26 14.00	2.00	-	-	-	26.18	0.70	-	1
Jun-26 14.50	1.66	-	-	-	25.24	0.64	-	1
Jun-26 15.00	1.35	-	-	-	24.31	0.58	-	1
Jun-26 16.00	0.85	-	-	-	22.86	0.44	-	3
Sep-26 14.00	1.93	-	-	-	26.82	0.63	-	1
Sep-26 14.50	1.62	-	-	-	25.96	0.58	-	1
Dec-26 17.00	0.75	-	-	-	23.27	0.34	-	7
Dec-27 12.00	3.42	-	-	-	29.49	0.70	-	15,000
Dec-27 16.00	1.42	-	-	-	25.43	0.43	-	7
Dec-28 15.25	2.08	-	-	-	28.80	0.49	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.00	0.05	-	-	-	31.34	-0.08	-	50
Nov-25 14.50	0.10	-	-	-	29.98	-0.15	-	20
Dec-25 9.00	-	-	-	-	40.92	-	-	50
Dec-25 9.50	-	-	-	-	39.61	-	-	1
Dec-25 11.00	-	-	-	-	35.68	-	-	20
Dec-25 11.50	0.01	-	-	-	34.37	-0.01	-	3,009
Dec-25 13.00	0.04	-	-	-	30.44	-0.05	-	1
Dec-25 13.50	0.07	-	-	-	29.13	-0.08	-	370
Dec-25 14.00	0.11	-	-	-	27.82	-0.13	-	10
Dec-25 16.00	0.72	-	-	-	23.12	-0.57	-	20
Dec-25 16.50	1.04	-	-	-	22.57	-0.70	-	25
Dec-25 17.50	1.85	-	-	-	21.49	-0.90	-	2
Mar-26 9.50	0.02	-	-	-	35.23	-0.01	-	2
Mar-26 9.75	0.02	-	-	-	34.65	-0.02	-	1
Mar-26 11.00	0.05	-	-	-	31.75	-0.04	-	7
Mar-26 13.50	0.30	-	-	-	25.95	-0.20	-	30
Mar-26 16.00	1.21	1.25	1.25	1.25	20.58	-0.61	1	1
Jun-26 12.00	0.22	-	-	-	28.16	-0.11	-	13
Jun-26 13.00	0.37	-	-	-	26.28	-0.18	-	20
Jun-26 15.00	0.92	-	-	-	22.54	-0.41	-	1
Sep-26 11.00	0.22	0.21	0.21	0.21	28.35	-0.10	600	1,200
Sep-26 16.50	2.11	2.10	2.10	2.10	19.76	-0.66	3	3
Dec-26 10.00	0.17	-	-	-	29.33	-0.07	-	7
Dec-26 11.00	0.29	-	-	-	27.84	-0.12	-	1
Mar-27 11.50	0.49	-	-	-	26.05	-0.17	-	1
Dec-28 15.25	2.90	-	-	-	22.00	-0.50	-	750

	Previous Close	3.94		27/10/25
	SACYR Close	3.93		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.84	-	-	-	18.44	1.00	-	20
Dec-25 3.20	0.74	-	-	-	18.40	1.00	-	10
Dec-25 3.30	0.64	-	-	-	18.36	1.00	-	10
Mar-26 3.10	0.84	-	-	-	18.85	1.00	-	5
Mar-26 3.30	0.65	-	-	-	18.77	0.97	-	10
Mar-26 3.50	0.46	-	-	-	18.68	0.89	-	10
Mar-26 3.60	0.38	-	-	-	18.64	0.83	-	10
Mar-26 3.70	0.31	-	-	-	18.60	0.74	-	4
Jun-26 3.20	0.75	-	-	-	19.41	0.95	-	10
Jun-26 3.70	0.35	-	-	-	19.20	0.68	-	10
Jun-26 3.80	0.30	-	-	-	19.16	0.61	-	10
Sep-26 4.00	0.25	-	-	-	19.82	0.50	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	-	-	-	-	19.95	-	-	10
Dec-25 3.80	0.06	-	-	-	19.62	-0.30	-	6
Jun-26 3.60	0.13	-	-	-	20.76	-0.29	-	10

	Previous Close	8.37		27/10/25
	SANTANDER Close	8.51		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w1 8.50	0.15	-	-	-	32.28	0.48	-	10
Nov-25 6.75	1.76	-	-	-	42.74	1.00	-	5
Nov-25 7.00	1.51	-	-	-	41.12	1.00	-	150
Nov-25 7.75	0.77	-	-	-	36.28	0.93	-	1
Nov-25 8.00	0.56	0.62	0.62	0.62	34.66	0.79	160	162
Nov-25 8.25	0.38	-	-	-	33.05	0.62	-	13
Nov-25 8.50	0.24	0.21	0.21	0.21	31.43	0.46	1	100
Nov-25 8.75	0.14	0.13	0.13	0.13	31.15	0.33	100	152
Nov-25 9.00	0.08	-	-	-	30.94	0.21	-	36
Nov-25 9.25	0.04	-	-	-	30.72	0.13	-	510
Nov-25 10.00	-	-	-	-	30.08	0.01	-	18
Dec-25 3.90	4.61	-	-	-	56.97	1.00	-	2
Dec-25 4.00	4.51	-	-	-	56.36	1.00	-	25,001
Dec-25 4.10	4.41	-	-	-	55.75	1.00	-	6
Dec-25 4.20	4.31	-	-	-	55.14	1.00	-	10,001
Dec-25 4.40	4.11	-	-	-	53.92	1.00	-	168
Dec-25 4.50	4.01	-	-	-	53.31	1.00	-	15,500
Dec-25 4.60	3.91	-	-	-	52.70	1.00	-	155
Dec-25 4.80	3.71	-	-	-	51.47	1.00	-	620
Dec-25 4.90	3.61	-	-	-	50.86	1.00	-	15
Dec-25 5.00	3.51	3.49	3.49	3.46	50.25	1.00	13	10,003
Dec-25 5.25	3.26	-	-	-	48.72	1.00	-	35
Dec-25 5.50	3.01	2.99	2.99	2.95	47.20	1.00	6	198
Dec-25 5.75	2.76	-	-	-	45.67	1.00	-	245
Dec-25 6.00	2.51	2.55	2.55	2.55	44.14	1.00	2	1,333
Dec-25 6.25	2.26	-	-	-	42.61	1.00	-	10,030
Dec-25 6.50	2.01	-	-	-	41.09	1.00	-	30
Dec-25 6.75	1.76	-	-	-	39.56	1.00	-	166
Dec-25 7.00	1.51	-	-	-	38.03	1.00	-	260
Dec-25 7.25	1.27	1.29	1.29	1.29	36.50	0.95	2	173
Dec-25 7.50	1.04	-	-	-	34.98	0.88	-	45,003
Dec-25 7.75	0.83	-	-	-	33.45	0.76	-	303
Dec-25 8.00	0.65	0.59	0.59	0.58	31.92	0.68	4	50,108
Dec-25 8.25	0.48	0.42	0.42	0.42	30.39	0.59	20	1,781
Dec-25 8.50	0.34	-	-	-	28.87	0.49	-	189
Dec-25 8.75	0.23	-	-	-	28.58	0.38	-	26
Dec-25 9.00	0.16	-	-	-	28.34	0.29	-	641
Dec-25 9.25	0.10	-	-	-	28.11	0.21	-	12
Dec-25 9.50	0.06	-	-	-	27.87	0.14	-	5
Dec-25 9.75	0.04	-	-	-	27.64	0.09	-	10
Dec-25 10.00	0.02	-	-	-	27.40	0.06	-	11
Mar-26 3.60	4.91	-	-	-	51.94	1.00	-	215
Mar-26 4.00	4.51	-	-	-	50.06	1.00	-	11
Mar-26 4.20	4.31	-	-	-	49.12	1.00	-	25
Mar-26 4.40	4.11	-	-	-	48.18	1.00	-	10
Mar-26 4.50	4.01	-	-	-	47.71	1.00	-	4
Mar-26 4.60	3.91	-	-	-	47.24	1.00	-	10
Mar-26 4.70	3.81	-	-	-	46.77	1.00	-	25
Mar-26 4.80	3.71	-	-	-	46.30	1.00	-	25
Mar-26 4.90	3.61	-	-	-	45.83	1.00	-	25
Mar-26 5.00	3.51	-	-	-	45.36	1.00	-	42
Mar-26 5.50	3.01	-	-	-	43.01	1.00	-	1
Mar-26 5.75	2.76	-	-	-	41.84	1.00	-	15
Mar-26 6.00	2.53	2.59	2.59	2.59	40.66	0.95	1	28
Mar-26 6.25	2.29	-	-	-	39.49	0.91	-	31
Mar-26 6.50	2.07	-	-	-	38.31	0.89	-	35
Mar-26 6.75	1.86	-	-	-	37.14	0.86	-	300
Mar-26 7.00	1.65	-	-	-	35.96	0.83	-	7,670
Mar-26 7.25	1.45	-	-	-	34.79	0.79	-	150
Mar-26 7.50	1.25	-	-	-	33.61	0.75	-	58
Mar-26 7.75	1.07	-	-	-	32.44	0.70	-	10
Mar-26 8.00	0.90	-	-	-	31.26	0.65	-	578
Mar-26 8.25	0.74	-	-	-	30.09	0.59	-	163
Mar-26 8.50	0.60	-	-	-	28.91	0.53	-	1,486
Mar-26 8.75	0.48	-	-	-	28.65	0.46	-	14
Mar-26 9.00	0.39	-	-	-	28.44	0.40	-	10
Mar-26 9.25	0.31	-	-	-	28.22	0.34	-	1
Mar-26 11.00	0.04	-	-	-	26.72	0.07	-	10
Jun-26 3.10	5.41	-	-	-	50.00	1.00	-	3
Jun-26 3.70	4.81	-	-	-	47.70	0.99	-	100
Jun-26 4.30	4.21	-	-	-	45.39	0.99	-	22
Jun-26 4.60	3.91	-	-	-	44.24	0.98	-	5
Jun-26 4.80	3.71	-	-	-	43.47	0.97	-	25
Jun-26 4.90	3.61	-	-	-	43.09	0.97	-	1
Jun-26 5.00	3.51	-	-	-	42.71	0.96	-	125
Jun-26 5.50	3.02	-	-	-	40.79	0.94	-	3,750
Jun-26 6.00	2.58	-	-	-	38.87	0.91	-	5
Jun-26 6.25	2.36	-	-	-	37.91	0.89	-	3,736
Jun-26 6.50	2.15	-	-	-	36.95	0.86	-	23
Jun-26 6.75	1.95	-	-	-	35.99	0.83	-	10,000
Jun-26 7.00	1.74	-	-	-	35.03	0.80	-	91
Jun-26 7.25	1.56	-	-	-	34.07	0.77	-	101
Jun-26 7.50	1.38	1.31	1.31	1.31	33.11	0.73	2	150
Jun-26 7.75	1.20	-	-	-	32.15	0.69	-	150
Jun-26 8.00	1.04	-	-	-	31.19	0.64	-	22,548
Jun-26 8.25	0.88	-	-	-	30.23	0.59	-	1
Jun-26 8.50	0.75	-	-	-	29.27	0.54	-	140
Jun-26 8.75	0.63	-	-	-	29.01	0.49	-	13
Jun-26 9.00	0.54	-	-	-	28.77	0.43	-	330
Jun-26 9.25	0.45	-	-	-	28.54	0.39	-	11,618
Jun-26 9.50	0.37	-	-	-	28.30	0.34	-	7
Jun-26 10.00	0.25	-	-	-	27.83	0.25	-	5
Sep-26 4.20	4.31	-	-	-	43.37	0.98	-	1
Sep-26 4.50	4.01	-	-	-	42.39	0.97	-	2
Sep-26 4.60	3.91	-	-	-	42.06	0.97	-	25
Sep-26 4.70	3.81	-	-	-	41.73	0.97	-	50
Sep-26 4.80	3.71	-	-	-	41.40	0.96	-	25
Sep-26 4.90	3.61	-	-	-	41.07	0.96	-	25
Sep-26 5.00	3.51	-	-	-	40.74	0.95	-	25
Sep-26 6.25	2.42	-	-	-	36.63	0.86	-	5
Sep-26 6.50	2.22	-	-	-	35.81	0.83	-	16
Sep-26 7.50	1.48	-	-	-	32.52	0.71	-	70
Sep-26 9.00	0.67	-	-	-	28.69	0.46	-	1
Sep-26 9.50	0.50	-	-	-	28.18	0.37	-	3
Sep-26 9.75	0.43	-	-	-	27.93	0.34	-	5,005
Sep-26 10.00	0.37	-	-	-	27.67	0.30	-	4
Dec-26 3.00	5.51	-	-	-	45.54	1.00	-	1
Dec-26 3.50	5.01	-	-	-	44.09	0.99	-	6
Dec-26 3.60	4.91	-	-	-	43.80	0.99	-	5
Dec-26 3.70	4.81	-	-	-	43.51	0.99	-	5
Dec-26 3.80	4.71	-	-	-	43.22	0.99	-	5
Dec-26 3.90	4.61	-	-	-	42.93	0.99	-	5
Dec-26 4.00	4.51	-	-	-	42.64	0.99	-	25,100
Dec-26 4.40	4.11	-	-	-	41.48	0.97	-	50
Dec-26 4.50	4.01	-	-	-	41.19	0.97	-	1
Dec-26 4.60	3.91	-	-	-	40.90	0.97	-	82
Dec-26 4.70	3.81	-	-	-	40.62	0.96	-	50
Dec-26 4.80	3.71	-	-	-	40.33	0.96	-	15,050
Dec-26 4.90	3.61	-	-	-	40.04	0.95	-	50
Dec-26 5.00	3.52	-	-	-	39.75	0.95	-	10,029
Dec-26 5.25	3.30	-	-	-	39.02	0.93	-	25
Dec-26 5.75	2.87	-	-	-	37.57	0.89	-	6
Dec-26 6.00	2.66	2.67	2.68	2.67	36.85	0.87	3	7
Dec-26 6.50	2.27	-	-	-	35.40	0.82	-	5
Dec-26 7.50	1.56	-	-	-	32.50	0.70	-	10
Dec-26 7.75	1.41	-	-	-	31.78	0.66	-	5
Dec-26 8.00	1.25	-	-	-	31.05	0.63	-	10,000
Dec-26 8.25	1.11	-	-	-	30.33	0.59	-	100
Dec-26 8.75	0.87	-	-	-	29.33	0.51	-	4
Dec-26 9.00	0.76	-	-	-	29.07	0.47	-	3
Mar-27 4.50	4.01	-	-	-	40.16	0.96	-	25
Mar-27 4.60	3.91	-	-	-	39.90	0.96	-	25
Mar-27 4.70	3.81	-	-	-	39.63	0.95	-	25
Mar-27 4.80	3.71	-	-	-	39.36	0.95	-	50
Mar-27 4.90	3.63	-	-	-	39.10	0.94	-	50
Mar-27 5.00	3.54	-	-	-	38.83	0.94	-	50
Mar-27 5.25	3.32	-	-	-	38.16	0.92	-	25
Mar-27 6.00	2.71	-	-	-	36.17	0.86	-	25
Mar-27 6.25	2.51	-	-	-	35.50	0.83	-	25
Mar-27 7.50	1.64	-	-	-	32.17	0.69	-	1
Mar-27 8.00	1.34	-	-	-	30.84	0.63	-	2
Mar-27 8.50	1.08	-	-	-	29.51	0.55	-	10
Jun-27 3.60	4.91	-	-	-	41.46	0.99	-	7
Jun-27 3.70	4.81	-	-	-	41.22	0.99	-	7
Jun-27 3.80	4.71	-	-	-	40.98	0.99	-	8
Jun-27 4.70	3.81	-	-	-	38.83	0.95	-	1
Jun-27 6.00	2.72	-	-	-	35.73	0.85	-	25
Jun-27 6.25	2.53	-	-	-	35.13	0.83	-	25
Jun-27 6.50	2.35	-	-	-	34.53	0.80	-	25
Jun-27 6.75	2.18	-	-	-	33.94	0.78	-	25
Jun-27 7.00	2.00	-	-	-	33.34	0.75	-	25
Jun-27 7.25	1.85	-	-	-	32.74	0.72	-	25
Jun-27 7.50	1.69	1.69	1.69	1.69	32.15	0.69	10	10
Jun-27 9.00	0.93	-	-	-	29.21	0.49	-	6,000
Dec-27 2.30	6.21	-	-	-	42.82	1.00	-	70
Dec-27 3.50	5.01	-	-	-	40.38	1.00	-	10,002
Dec-27 3.60	4.91	-	-	-	40.17	0.99	-	10
Dec-27 4.20	4.31	-	-	-	38.95	0.97	-	7,000
Dec-27 4.30	4.21	-	-	-	38.75	0.97	-	1
Dec-27 4.90	3.64	-	-	-	37.52	0.93	-	4
Dec-27 5.00	3.56	-	-	-	37.32	0.93	-	2
Dec-27 5.25	3.35	-	-	-	36.81	0.90	-	3
Dec-27 5.50	3.16	-	-	-	36.30	0.88	-	5
Dec-27 7.00	2.11	-	-	-	33.25	0.74	-	2,545
Dec-27 7.50	1.81	-	-	-	32.23	0.68	-	4
Dec-27 8.00	1.53	-	-	-	31.21	0.63	-	7
Dec-27 8.50	1.29	-	-	-	30.19	0.57	-	2
Dec-27 9.00	1.08	-	-	-	29.67	0.51	-	1
Mar-28 8.75	1.26	-	-	-	30.11	0.55	-	1
Dec-28 5.00	3.62	-	-	-	37.76	0.91	-	1
Dec-28 8.50	1.57	-	-	-	31.73	0.59	-	3,004
Dec-28 9.00	1.38	-	-	-	31.29	0.54	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 7.50	-	-	-	-	42.50	-	-	20
Oct-25 w5 8.00	0.02	-	-	-	39.17	-0.11	-	10
Oct-25 w5 8.50	0.18	-	-	-	35.84	-0.62	-	3
Nov-25 w1 7.75	0.03	-	-	-	37.25	-0.10	-	20
Nov-25 6.75	0.01	-	-	-	42.04	-0.02	-	13
Nov-25 7.00	0.01	-	-	-	40.42	-0.04	-	11
Nov-25 7.25	0.03	-	-	-	38.81	-0.07	-	26
Nov-25 7.50	0.05	-	-	-	37.19	-0.11	-	10
Nov-25 7.75	0.08	-	-	-	35.58	-0.18	-	30
Nov-25 8.00	0.13	-	-	-	33.96	-0.27	-	13
Nov-25 8.25	0.21	-	-	-	32.35	-0.40	-	432
Nov-25 8.50	0.32	-	-	-	30.73	-0.54	-	258
Nov-25 8.75	0.48	0.43	0.43	0.42	30.45	-0.68	3	31
Nov-25 9.00	0.67	-	-	-	30.24	-0.80	-	10
Nov-25 10.00	1.60	-	-	-	29.38	-0.99	-	25
Dec-25 2.90	-	-	-	-	61.44	-	-	32
Dec-25 3.00	-	-	-	-	60.83	-	-	110
Dec-25 3.10	-	-	-	-	60.22	-	-	5,010
Dec-25 3.20	-	-	-	-	59.61	-	-	117,500
Dec-25 3.40	-	-	-	-	58.39	-	-	30
Dec-25 3.50	-	-	-	-	57.78	-	-	100
Dec-25 3.60	-	-	-	-	57.16	-	-	103
Dec-25 3.70	-	-	-	-	56.55	-	-	26,003
Dec-25 3.80	-	-	-	-	55.94	-	-	25,081
Dec-25 4.00	-	-	-	-	54.72	-	-	104,954
Dec-25 4.10	-	-	-	-	54.11	-	-	32
Dec-25 4.20	-	-	-	-	53.50	-	-	10,035
Dec-25 4.30	-	-	-	-	52.89	-	-	401
Dec-25 4.40	-	-	-	-	52.28	-	-	20,331
Dec-25 4.50	-	-	-	-	51.67	-	-	5,728
Dec-25 4.60	-	-	-	-	51.06	-	-	334
Dec-25 4.70	-	-	-	-	50.44	-	-	5,005
Dec-25 4.80	-	-	-	-	49.83	-	-	240
Dec-25 4.90	-	-	-	-	49.22	-	-	20
Dec-25 5.00	-	-	-	-	48.61	-	-	6,262
Dec-25 5.25	-	-	-	-	47.08	-	-	15,811
Dec-25 5.50	-	-	-	-	45.56	-0.01	-	15,334
Dec-25 5.75	-	-	-	-	44.03	-0.01	-	446
Dec-25 6.00	0.01	-	-	-	42.50	-0.01	-	1,692
Dec-25 6.25	0.01	-	-	-	40.97	-0.02	-	115
Dec-25 6.50	0.02	-	-	-	39.45	-0.04	-	153
Dec-25 6.75	0.03	-	-	-	37.92	-0.06	-	45
Dec-25 7.00	0.05	0.06	0.06	0.06	36.39	-0.08	50	5,020
Dec-25 7.25	0.07	-	-	-	34.86	-0.12	-	96
Dec-25 7.50	0.10	-	-	-	33.34	-0.17	-	5,166
Dec-25 7.75	0.15	-	-	-	31.81	-0.23	-	139
Dec-25 8.00	0.21	-	-	-	30.28	-0.31	-	15,074
Dec-25 8.25	0.29	-	-	-	28.75	-0.41	-	7,736
Dec-25 8.50	0.40	-	-	-	27.23	-0.52	-	22
Dec-25 8.75	0.55	0.57	0.57	0.57	26.94	-0.63	7	5
Dec-25 9.00	0.72	-	-	-	26.70	-0.73	-	6
Dec-25 9.50	1.14	-	-	-	26.23	-0.89	-	25
Dec-25 11.50	3.10	-	-	-	24.35	-1.00	-	10
Jan-26 7.25	0.11	-	-	-	33.07	-0.15	-	2
Mar-26 3.30	-	-	-	-	51.88	-	-	2
Mar-26 3.70	-	-	-	-	50.00	-	-	10
Mar-26 3.90	-	-	-	-	49.06	-	-	7
Mar-26 4.00	-	-	-	-	48.59	-	-	2
Mar-26 4.10	-	-	-	-	48.12	-0.01	-	5
Mar-26 4.20	0.01	-	-	-	47.65	-0.01	-	5
Mar-26 5.00	0.02	-	-	-	43.89	-0.02	-	15,012
Mar-26 5.25	0.03	-	-	-	42.72	-0.03	-	110
Mar-26 5.50	0.04	-	-	-	41.54	-0.04	-	22,616
Mar-26 5.75	0.05	-	-	-	40.37	-0.05	-	868
Mar-26 6.00	0.07	-	-	-	39.19	-0.06	-	10,631
Mar-26 6.25	0.09	-	-	-	38.02	-0.08	-	4
Mar-26 6.50	0.11	-	-	-	36.84	-0.11	-	9
Mar-26 6.75	0.14	-	-	-	35.67	-0.13	-	290
Mar-26 7.00	0.18	-	-	-	34.49	-0.16	-	37
Mar-26 7.25	0.22	0.19	0.19	0.19	33.32	-0.20	20	212
Mar-26 7.50	0.27	-	-	-	32.14	-0.24	-	623
Mar-26 7.75	0.34	-	-	-	30.97	-0.30	-	10
Mar-26 8.00	0.41	-	-	-	29.79	-0.35	-	121
Mar-26 8.25	0.51	-	-	-	28.62	-0.41	-	10
Mar-26 8.50	0.61	-	-	-	27.44	-0.48	-	257
Mar-26 9.00	0.91	-	-	-	26.97	-0.62	-	21
Mar-26 9.25	1.07	-	-	-	26.75	-0.68	-	2
Mar-26 9.75	1.46	-	-	-	26.32	-0.80	-	3
Mar-26 11.00	2.60	-	-	-	25.25	-0.98	-	1
Jun-26 3.10	-	-	-	-	48.32	-	-	1
Jun-26 3.80	0.01	-	-	-	45.63	-0.01	-	25,000
Jun-26 4.10	0.02	-	-	-	44.48	-0.01	-	3
Jun-26 4.20	0.02	-	-	-	44.10	-0.02	-	5
Jun-26 4.30	0.02	-	-	-	43.71	-0.02	-	5
Jun-26 4.40	0.03	-	-	-	43.33	-0.02	-	5
Jun-26 4.50	0.03	-	-	-	42.94	-0.02	-	3,751
Jun-26 4.70	0.04	-	-	-	42.18	-0.03	-	5
Jun-26 4.80	0.04	-	-	-	41.79	-0.03	-	6
Jun-26 4.90	0.05	-	-	-	41.41	-0.04	-	5
Jun-26 5.50	0.09	-	-	-	39.11	-0.07	-	17
Jun-26 5.75	0.11	-	-	-	38.15	-0.08	-	116
Jun-26 6.00	0.14	-	-	-	37.19	-0.10	-	2
Jun-26 6.25	0.18	-	-	-	36.23	-0.13	-	3,502
Jun-26 6.50	0.21	-	-	-	35.27	-0.15	-	776
Jun-26 6.75	0.26	-	-	-	34.31	-0.18	-	105
Jun-26 7.00	0.31	-	-	-	33.35	-0.21	-	360
Jun-26 7.25	0.37	-	-	-	32.39	-0.25	-	102
Jun-26 7.50	0.44	-	-	-	31.43	-0.29	-	11,442
Jun-26 7.75	0.51	-	-	-	30.47	-0.33	-	114
Jun-26 8.00	0.61	0.60	0.60	0.60	29.51	-0.38	5	8,517
Jun-26 8.50	0.81	-	-	-	27.59	-0.49	-	47
Jun-26 10.50	2.25	-	-	-	25.68	-0.85	-	1
Sep-26 4.00	0.03	-	-	-	42.34	-0.02	-	2
Sep-26 6.00	0.20	-	-	-	35.76	-0.12	-	32,510
Sep-26 6.75	0.34	-	-	-	33.29	-0.20	-	100
Sep-26 7.00	0.40	-	-	-	32.47	-0.23	-	12,505
Sep-26 7.50	0.54	-	-	-	30.83	-0.30	-	10
Sep-26 7.75	0.62	-	-	-	30.00	-0.34	-	10,000
Sep-26 8.00	0.72	-	-	-	29.18	-0.38	-	10,205
Sep-26 8.50	0.93	-	-	-	27.54	-0.47	-	5,000
Sep-26 8.75	1.06	-	-	-	27.26	-0.52	-	1
Dec-26 2.50	-	-	-	-	44.81	-	-	40
Dec-26 2.80	0.01	-	-	-	43.94	-	-	60,000
Dec-26 3.20	0.01	-	-	-	42.78	-0.01	-	10
Dec-26 3.40	0.02	-	-	-	42.20	-0.01	-	2
Dec-26 3.50	0.02	-	-	-	41.91	-0.02	-	5
Dec-26 3.60	0.03	-	-	-	41.62	-0.02	-	50,002
Dec-26 4.00	0.04	-	-	-	40.46	-0.03	-	25,007
Dec-26 4.20	0.06	-	-	-	39.88	-0.03	-	25
Dec-26 4.30	0.06	-	-	-	39.59	-0.04	-	15,000
Dec-26 4.40	0.07	-	-	-	39.30	-0.04	-	10,000
Dec-26 4.60	0.08	-	-	-	38.72	-0.05	-	80
Dec-26 4.70	0.09	-	-	-	38.44	-0.06	-	5
Dec-26 4.80	0.10	-	-	-	38.15	-0.06	-	15,000
Dec-26 4.90	0.11	-	-	-	37.86	-0.07	-	150
Dec-26 5.00	0.12	-	-	-	37.57	-0.07	-	20,400
Dec-26 5.25	0.15	-	-	-	36.84	-0.09	-	600
Dec-26 6.50	0.37	-	-	-	33.22	-0.19	-	159
Dec-26 6.75	0.43	-	-	-	32.49	-0.22	-	155
Dec-26 7.00	0.50	-	-	-	31.77	-0.25	-	10,135
Dec-26 7.25	0.57	-	-	-	31.04	-0.28	-	10
Dec-26 7.75	0.74	-	-	-	29.60	-0.35	-	60
Dec-26 8.00	0.84	-	-	-	28.87	-0.39	-	7,510
Dec-26 8.25	0.94	-	-	-	28.15	-0.43	-	10
Dec-26 8.50	1.06	-	-	-	27.42	-0.47	-	15
Mar-27 5.25	0.19	-	-	-	35.69	-0.10	-	470
Mar-27 6.75	0.49	-	-	-	31.70	-0.23	-	371
Mar-27 8.50	1.13	-	-	-	27.04	-0.47	-	100
Mar-27 8.75	1.27	-	-	-	26.76	-0.50	-	5
Jun-27 3.00	0.02	-	-	-	39.78	-0.01	-	15,000
Jun-27 4.00	0.07	-	-	-	37.39	-0.04	-	1
Jun-27 5.50	0.26	-	-	-	33.80	-0.12	-	42
Jun-27 6.00	0.37	-	-	-	32.61	-0.17	-	15,000
Jun-27 7.00	0.64	-	-	-	30.22	-0.27	-	5,000
Jun-27 7.50	0.81	-	-	-	29.03	-0.33	-	660
Jun-27 8.00	1.01	-	-	-	27.83	-0.40	-	6,000
Sep-27 8.00	1.06	-	-	-	27.45	-0.40	-	310
Dec-27 3.30	0.05	-	-	-	36.61	-0.02	-	10
Dec-27 3.50	0.06	-	-	-	36.21	-0.03	-	10,040
Dec-27 3.90	0.10	-	-	-	35.39	-0.05	-	10
Dec-27 4.00	0.11	-	-	-	35.19	-0.05	-	42
Dec-27 4.20	0.13	-	-	-	34.78	-0.06	-	7,000
Dec-27 4.40	0.15	-	-	-	34.37	-0.07	-	51,025
Dec-27 4.70	0.19	-	-	-	33.76	-0.09	-	10
Dec-27 5.25	0.28	-	-	-	32.64	-0.12	-	11,500
Dec-27 5.75	0.39	-	-	-	31.62	-0.16	-	7,725
Dec-27 6.00	0.45	-	-	-	31.11	-0.18	-	150
Dec-27 6.25	0.52	-	-	-	30.60	-0.21	-	150
Dec-27 6.50	0.59	-	-	-	30.10	-0.23	-	151
Dec-27 6.75	0.67	-	-	-	29.59	-0.26	-	150
Dec-27 7.00	0.75	-	-	-	29.08	-0.28	-	2,500
Dec-27 7.25	0.84	-	-	-	28.57	-0.31	-	325
Dec-27 7.50	0.94	-	-	-	28.06	-0.34	-	300
Dec-27 8.00	1.15	-	-	-	27.04	-0.40	-	75
Dec-27 8.75	1.52	-	-	-	25.76	-0.50	-	23
Jun-28 5.00	0.31	-	-	-	32.58	-0.12	-	10,000
Dec-28 4.20	0.23	-	-	-	33.78	-0.08	-	10,000
Dec-28 8.00	1.42	-	-	-	27.23	-0.40	-	8,000
Dec-28 8.50	1.65	-	-	-	26.37	-0.45	-	3,000
Dec-28 8.75	1.79	-	-	-	26.14	-0.48	-	118
Dec-29 3.90	0.26	-	-	-	33.87	-0.08	-	3,250
Dec-29 5.50	0.66	-	-	-	31.43	-0.18	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.00	2.41	-	-	-	47.59	1.00	-	15
Nov-25 8.25	0.37	0.37	0.37	0.37	33.05	0.60	10	30
Nov-25 8.50	0.24	-	-	-	31.43	0.46	-	30
Nov-25 8.50	0.24	-	-	-	31.43	0.46	-	25
Nov-25 9.00	0.08	-	-	-	30.94	0.21	-	31
Nov-25 9.25	0.04	-	-	-	30.72	0.13	-	5
Dec-25 3.40	5.01	-	-	-	60.03	1.00	-	30
Dec-25 4.00	4.41	-	-	-	56.36	1.00	-	20
Dec-25 5.50	2.92	-	-	-	47.20	0.99	-	50
Dec-25 5.75	2.67	-	-	-	45.67	0.99	-	1
Dec-25 6.00	2.42	-	-	-	44.14	0.98	-	15
Dec-25 6.25	2.18	-	-	-	42.61	0.97	-	110
Dec-25 7.00	1.47	-	-	-	38.03	0.91	-	3
Dec-25 7.50	1.03	1.00	1.00	0.98	34.98	0.82	15	17
Dec-25 8.25	0.48	-	-	-	30.39	0.59	-	10
Dec-25 8.50	0.33	-	-	-	28.87	0.49	-	25
Mar-26 4.00	4.43	-	-	-	50.06	0.99	-	5
Mar-26 7.25	1.44	-	-	-	34.79	0.79	-	1
Mar-26 9.50	0.24	-	-	-	28.01	0.28	6,000	6,000
Jun-26 4.30	4.05	-	-	-	45.39	0.97	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 7.00	0.01	-	-	-	40.42	-0.04	-	1,100
Nov-25 8.25	0.21	0.21	0.21	0.21	32.35	-0.40	10	20
Nov-25 8.50	0.32	-	-	-	30.73	-0.54	-	30
Nov-25 8.75	0.48	-	-	-	30.45	-0.68	-	10
Nov-25 9.00	0.67	-	-	-	30.24	-0.79	-	30
Nov-25 9.50	1.11	-	-	-	29.81	-0.93	-	30
Nov-25 10.00	1.59	1.59	1.59	1.59	29.38	-0.98	5	20
Dec-25 4.00	-	-	-	-	54.72	-	-	30,000
Dec-25 4.80	-	-	-	-	49.83	-	-	420
Dec-25 4.90	-	-	-	-	49.22	-	-	300
Dec-25 5.00	-	-	-	-	48.61	-	-	2
Dec-25 5.50	-	-	-	-	45.56	-0.01	-	3
Dec-25 5.75	-	-	-	-	44.03	-0.01	-	540
Dec-25 6.00	0.01	-	-	-	42.50	-0.02	-	1
Dec-25 6.25	0.01	-	-	-	40.97	-0.02	-	750
Dec-25 7.00	0.05	-	-	-	36.39	-0.08	-	50
Dec-25 7.75	0.15	-	-	-	31.81	-0.23	-	1
Dec-25 8.25	0.29	-	-	-	28.75	-0.40	-	10
Dec-25 9.00	0.72	-	-	-	26.70	-0.72	-	20
Dec-25 11.50	3.07	3.03	3.03	3.03	24.35	-1.00	5	15
Mar-26 5.75	0.05	-	-	-	40.37	-0.05	-	500
Mar-26 8.00	0.41	-	-	-	29.79	-0.34	-	50
Mar-26 10.50	2.09	-	-	-	25.68	-0.89	-	5
Jun-26 6.00	0.14	-	-	-	37.19	-0.10	-	1,910
Jun-26 7.25	0.37	-	-	-	32.39	-0.24	-	5
Jun-26 8.25	0.69	-	-	-	28.55	-0.42	-	4
Sep-26 6.25	0.24	-	-	-	34.94	-0.14	-	1,700
Sep-26 7.50	0.53	-	-	-	30.83	-0.29	-	900
Sep-26 8.25	0.80	0.82	0.82	0.82	28.36	-0.41	50	50

	Previous Close	14.98		27/10/25
	SOLARIA Close	15.06		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.00	6.07	-	-	-	57.97	1.00	-	15
Nov-25 13.00	2.23	-	-	-	54.08	0.87	-	33
Nov-25 13.50	1.83	-	-	-	53.59	0.80	-	5
Nov-25 14.00	1.46	-	-	-	53.10	0.73	-	15
Nov-25 14.50	1.14	-	-	-	52.62	0.64	-	19
Nov-25 15.50	0.64	0.70	0.70	0.70	52.00	0.45	5	5
Nov-25 16.50	0.33	0.40	0.40	0.40	51.85	0.28	30	30
Dec-25 6.25	8.83	-	-	-	52.56	1.00	-	1
Dec-25 7.50	7.58	-	-	-	51.65	1.00	-	10
Dec-25 7.75	7.33	-	-	-	51.47	1.00	-	2
Dec-25 8.25	6.83	-	-	-	51.10	1.00	-	1
Dec-25 9.00	6.09	-	-	-	50.56	1.00	-	40
Dec-25 9.50	5.59	-	-	-	50.19	0.99	-	27
Dec-25 11.50	3.67	-	-	-	48.73	0.94	-	50
Dec-25 13.00	2.39	-	-	-	47.63	0.82	-	29
Dec-25 14.00	1.69	-	-	-	46.90	0.70	-	21
Dec-25 15.00	1.11	-	-	-	46.17	0.55	-	5
Dec-25 15.50	0.89	-	-	-	46.08	0.48	-	5
Dec-25 17.00	0.42	-	-	-	45.92	0.28	-	35
Mar-26 8.00	7.13	-	-	-	45.03	0.99	-	10
Mar-26 12.00	3.53	-	-	-	42.81	0.84	-	75
Mar-26 12.50	3.17	-	-	-	42.54	0.80	-	50
Mar-26 13.00	2.80	-	-	-	42.26	0.76	-	75
Mar-26 13.50	2.48	-	-	-	41.98	0.72	-	75
Mar-26 14.00	2.17	-	-	-	41.71	0.67	-	50
Jun-26 8.00	7.20	-	-	-	42.37	0.98	-	6
Jun-26 12.00	3.81	-	-	-	40.78	0.81	-	46
Jun-26 12.50	3.45	-	-	-	40.58	0.78	-	46
Jun-26 13.00	3.14	-	-	-	40.38	0.74	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.01	-	-	-	56.21	-0.01	-	10
Nov-25 12.00	0.05	-	-	-	55.24	-0.05	-	10
Nov-25 13.50	0.25	-	-	-	53.78	-0.20	-	10
Nov-25 14.00	0.39	-	-	-	53.29	-0.27	-	10
Nov-25 14.50	0.56	-	-	-	52.81	-0.36	-	5
Nov-25 15.00	0.79	0.86	0.86	0.86	52.32	-0.46	5	5
Nov-25 15.50	1.07	-	-	-	52.19	-0.55	-	10
Dec-25 5.25	-	-	-	-	54.11	-	-	5
Dec-25 6.00	-	-	-	-	53.56	-	-	4
Dec-25 9.00	-	-	-	-	51.37	-	-	60
Dec-25 11.00	0.05	-	-	-	49.91	-0.04	-	11
Dec-25 12.00	0.14	-	-	-	49.18	-0.09	-	20
Dec-25 13.50	0.43	-	-	-	48.08	-0.24	-	4
Dec-25 15.00	1.03	-	-	-	46.98	-0.45	-	5
Dec-25 15.50	1.31	-	-	-	46.89	-0.52	-	5
Mar-26 6.50	-	-	-	-	46.30	-	-	100

	Previous Close	31.88		27/10/25
	TECNICAS REUNIDAS Close	32.20		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.32	3.02	-	-	-	27.66	0.91	-	6
Dec-25 18.33	13.92	-	-	-	33.24	1.00	-	2
Mar-26 25.66	7.08	-	-	-	31.88	0.90	-	6
Jun-26 11.91	20.44	-	-	-	37.17	1.00	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 20.16	-	-	-	-	32.68	-	-	3
Nov-25 21.07	-	-	-	-	32.19	-	-	5
Nov-25 21.99	-	-	-	-	31.70	-	-	5
Nov-25 25.66	-	-	-	-	29.72	-	-	7
Nov-25 27.49	0.01	-	-	-	28.74	-0.02	-	2
Nov-25 28.41	0.04	0.06	0.06	0.06	28.24	-0.04	2	2
Dec-25 8.70	-	-	-	-	38.31	-	-	25
Dec-25 12.37	-	-	-	-	36.45	-	-	5
Dec-25 16.04	-	-	-	-	34.59	-	-	5
Dec-25 20.16	-	-	-	-	32.50	-	-	1
Dec-25 22.91	-	-	-	-	31.10	-	-	5
Dec-25 24.74	0.01	-	-	-	30.17	-0.01	-	1
Dec-25 25.66	0.02	-	-	-	29.71	-0.02	-	12
Mar-26 23.82	0.15	-	-	-	31.61	-0.05	-	1
Mar-26 26.57	0.44	-	-	-	30.35	-0.13	-	1
Jun-26 15.12	0.01	-	-	-	34.79	-	-	4

	Previous Close	4.56		27/10/25
	TELEFONICA Close	4.57		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.30	0.32	-	-	-	30.70	0.79	-	1
Nov-25 4.40	0.24	-	-	-	29.33	0.71	-	10
Nov-25 4.50	0.17	-	-	-	27.96	0.60	-	19
Nov-25 4.60	0.12	0.12	0.12	0.12	26.89	0.48	1	3
Nov-25 4.70	0.08	-	-	-	26.49	0.36	-	10
Nov-25 4.80	0.05	0.05	0.05	0.05	26.10	0.25	11	91
Nov-25 4.90	0.03	0.04	0.04	0.04	25.71	0.16	55	105
Dec-25 2.20	2.37	-	-	-	46.78	1.00	-	31
Dec-25 3.60	0.98	-	-	-	33.60	0.98	-	37
Dec-25 3.90	0.69	-	-	-	30.78	0.94	-	148
Dec-25 4.00	0.60	-	-	-	29.84	0.91	-	2
Dec-25 4.10	0.51	-	-	-	28.89	0.87	-	199
Dec-25 4.20	0.43	-	-	-	27.95	0.82	-	337
Dec-25 4.30	0.35	-	-	-	27.01	0.76	-	10,414
Dec-25 4.40	0.27	-	-	-	26.07	0.68	-	2,201
Dec-25 4.50	0.21	-	-	-	25.13	0.60	-	48,148
Dec-25 4.60	0.15	-	-	-	24.38	0.50	-	255
Dec-25 4.70	0.11	-	-	-	24.04	0.40	-	44,147
Dec-25 4.80	0.07	-	-	-	23.70	0.31	-	2,085
Dec-25 4.90	0.05	-	-	-	23.37	0.22	-	125
Dec-25 5.00	0.03	-	-	-	23.03	0.16	-	1,268
Dec-25 5.25	0.01	-	-	-	22.19	0.05	-	150
Dec-25 6.50	-	-	-	-	18.00	-	-	26
Jan-26 4.70	0.11	-	-	-	23.00	0.40	-	13
Mar-26 3.40	1.18	-	-	-	31.14	0.99	-	10
Mar-26 4.00	0.62	-	-	-	26.67	0.87	-	70
Mar-26 4.20	0.45	-	-	-	25.19	0.76	-	105
Mar-26 4.30	0.38	-	-	-	24.44	0.70	-	150
Mar-26 4.40	0.31	-	-	-	23.70	0.63	-	10,000
Mar-26 4.50	0.25	-	-	-	22.95	0.55	-	905
Mar-26 4.60	0.19	-	-	-	22.36	0.48	-	107
Mar-26 4.70	0.16	-	-	-	22.12	0.40	-	35,500
Mar-26 4.80	0.12	-	-	-	21.87	0.33	-	40
Mar-26 4.90	0.09	-	-	-	21.62	0.27	-	18
Mar-26 5.00	0.07	-	-	-	21.37	0.22	-	10
Mar-26 5.75	-	-	-	-	19.51	0.02	-	400
Jun-26 2.90	1.68	-	-	-	31.65	1.00	-	2
Jun-26 4.20	0.48	-	-	-	24.06	0.71	-	30,030
Jun-26 4.30	0.42	-	-	-	23.48	0.65	-	150
Jun-26 4.40	0.36	-	-	-	22.90	0.59	-	25,013
Jun-26 4.50	0.30	-	-	-	22.31	0.53	-	105
Jun-26 4.60	0.25	-	-	-	21.84	0.48	-	38
Jun-26 4.70	0.21	-	-	-	21.61	0.42	-	150
Jun-26 4.80	0.17	-	-	-	21.39	0.37	-	151
Jun-26 4.90	0.14	-	-	-	21.16	0.32	-	2,504
Jun-26 5.00	0.11	-	-	-	20.94	0.27	-	10
Jun-26 5.25	0.06	-	-	-	20.37	0.18	-	10
Sep-26 4.30	0.44	-	-	-	23.05	0.63	-	197
Sep-26 4.60	0.28	-	-	-	21.71	0.48	-	6
Dec-26 2.90	1.68	-	-	-	28.36	1.00	-	1
Dec-26 3.50	1.08	-	-	-	26.04	0.96	-	4
Dec-26 3.70	0.90	-	-	-	25.27	0.90	-	25
Dec-26 3.80	0.82	-	-	-	24.88	0.86	-	12
Dec-26 3.90	0.73	-	-	-	24.50	0.81	-	17
Dec-26 4.00	0.66	-	-	-	24.11	0.76	-	22,654
Dec-26 4.20	0.53	-	-	-	23.34	0.66	-	195
Dec-26 4.30	0.47	-	-	-	22.95	0.61	-	10
Dec-26 4.40	0.41	-	-	-	22.56	0.57	-	2
Dec-26 4.50	0.36	-	-	-	22.18	0.52	-	20,005
Dec-26 4.60	0.31	-	-	-	21.85	0.48	-	35,000
Dec-26 4.70	0.27	-	-	-	21.64	0.44	-	20,010
Dec-26 4.90	0.21	-	-	-	21.23	0.36	-	4
Dec-26 5.00	0.17	-	-	-	21.03	0.32	-	771
Dec-26 5.25	0.12	-	-	-	20.52	0.24	-	8
Dec-26 5.50	0.07	-	-	-	20.01	0.17	-	2
Mar-27 4.40	0.45	-	-	-	22.92	0.56	-	5,000
Mar-27 4.60	0.35	-	-	-	22.31	0.48	-	20,000
Mar-27 4.80	0.27	-	-	-	21.90	0.41	-	6
Jun-27 4.00	0.70	-	-	-	24.37	0.72	-	8
Jun-27 4.20	0.58	-	-	-	23.81	0.64	-	100
Jun-27 4.30	0.52	-	-	-	23.54	0.60	-	100
Jun-27 4.40	0.47	-	-	-	23.26	0.56	-	100
Jun-27 4.70	0.34	-	-	-	22.52	0.46	-	10
Jun-27 4.80	0.30	-	-	-	22.32	0.42	-	150
Jun-27 4.90	0.27	-	-	-	22.11	0.39	-	150
Jun-27 5.00	0.24	-	-	-	21.91	0.36	-	150
Jun-27 5.50	0.12	-	-	-	20.89	0.22	-	5
Jun-27 5.75	0.08	-	-	-	20.38	0.16	-	20
Sep-27 5.50	0.15	-	-	-	21.27	0.24	-	10
Dec-27 4.00	0.73	-	-	-	24.87	0.69	-	109
Dec-27 4.20	0.62	-	-	-	24.46	0.62	-	1
Dec-27 4.40	0.53	-	-	-	24.06	0.56	-	10
Dec-27 4.50	0.48	-	-	-	23.85	0.53	-	26
Dec-27 4.60	0.44	-	-	-	23.65	0.50	-	1
Dec-27 4.70	0.40	-	-	-	23.47	0.47	-	30,000
Dec-27 5.00	0.30	-	-	-	22.92	0.39	-	515
Dec-27 5.25	0.23	-	-	-	22.47	0.32	-	165
Dec-27 5.50	0.18	-	-	-	22.01	0.26	-	25
Dec-27 6.00	0.10	-	-	-	21.10	0.17	-	21,000
Jun-28 4.00	0.77	-	-	-	25.40	0.68	-	100
Jun-28 5.00	0.36	-	-	-	23.79	0.41	-	4
Dec-28 4.00	0.80	-	-	-	26.03	0.67	-	18
Dec-28 4.40	0.62	-	-	-	25.47	0.57	-	1
Dec-28 4.80	0.47	-	-	-	24.92	0.47	-	10
Dec-28 5.25	0.34	-	-	-	24.30	0.38	-	50
Dec-29 3.40	1.21	-	-	-	27.50	0.90	-	10
Dec-29 4.30	0.72	-	-	-	26.58	0.59	-	1
Dec-29 4.50	0.65	-	-	-	26.38	0.55	-	7
Dec-29 5.00	0.49	-	-	-	25.84	0.45	-	543

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	-	-	-	-	37.42	-0.03	-	10
Nov-25 4.10	0.02	-	-	-	33.30	-0.10	-	1
Nov-25 4.20	0.03	-	-	-	31.93	-0.15	-	47
Nov-25 4.30	0.05	-	-	-	30.56	-0.21	-	57
Nov-25 4.40	0.07	-	-	-	29.19	-0.29	-	6
Nov-25 4.50	0.10	-	-	-	27.82	-0.40	-	22
Nov-25 4.60	0.14	-	-	-	26.75	-0.52	-	5
Dec-25 2.70	-	-	-	-	40.70	-	-	25
Dec-25 3.00	-	-	-	-	37.88	-	-	10
Dec-25 3.10	-	-	-	-	36.94	-	-	75
Dec-25 3.20	-	-	-	-	35.99	-0.01	-	1
Dec-25 3.30	-	-	-	-	35.05	-0.01	-	49
Dec-25 3.40	-	-	-	-	34.11	-0.02	-	6
Dec-25 3.50	0.01	-	-	-	33.17	-0.03	-	10,108
Dec-25 3.60	0.01	-	-	-	32.23	-0.04	-	1,872
Dec-25 3.70	0.01	-	-	-	31.29	-0.06	-	100,013
Dec-25 3.80	0.02	-	-	-	30.35	-0.08	-	704
Dec-25 3.90	0.03	-	-	-	29.41	-0.12	-	316
Dec-25 4.00	0.04	-	-	-	28.47	-0.16	-	90,004
Dec-25 4.10	0.06	-	-	-	27.52	-0.22	-	36,250
Dec-25 4.20	0.08	-	-	-	26.58	-0.28	-	209
Dec-25 4.30	0.11	-	-	-	25.64	-0.36	-	1,617
Dec-25 4.40	0.15	-	-	-	24.70	-0.45	-	499
Dec-25 4.50	0.20	-	-	-	23.76	-0.55	-	51,888
Dec-25 4.60	0.26	-	-	-	23.01	-0.65	-	95,236
Dec-25 4.70	0.33	-	-	-	22.67	-0.74	-	42,187
Dec-25 4.80	0.40	-	-	-	22.33	-0.81	-	50
Dec-25 4.90	0.49	-	-	-	22.00	-0.88	-	20
Dec-25 5.00	0.58	-	-	-	21.66	-0.92	-	30
Dec-25 5.25	0.82	-	-	-	20.82	-0.98	-	100
Dec-25 5.50	1.07	-	-	-	19.99	-1.00	-	100
Dec-25 5.75	1.31	-	-	-	19.15	-1.00	-	425
Dec-25 6.00	1.56	-	-	-	18.31	-1.00	-	153
Dec-25 6.25	1.81	-	-	-	17.47	-1.00	-	282
Dec-25 6.50	2.06	-	-	-	16.63	-1.00	-	2
Jan-26 4.50	0.22	-	-	-	22.05	-0.54	-	1
Mar-26 2.20	-	-	-	-	37.97	-	-	3
Mar-26 3.20	0.01	-	-	-	30.53	-0.03	-	6
Mar-26 3.50	0.03	-	-	-	28.29	-0.08	-	2
Mar-26 3.60	0.04	-	-	-	27.55	-0.09	-	100
Mar-26 3.70	0.05	-	-	-	26.81	-0.12	-	60,000
Mar-26 3.80	0.06	-	-	-	26.06	-0.15	-	30,000
Mar-26 3.90	0.08	-	-	-	25.32	-0.18	-	123
Mar-26 4.00	0.10	-	-	-	24.57	-0.22	-	138
Mar-26 4.10	0.12	-	-	-	23.83	-0.27	-	535
Mar-26 4.20	0.15	-	-	-	23.09	-0.32	-	1,679
Mar-26 4.30	0.18	-	-	-	22.34	-0.38	-	53
Mar-26 4.40	0.22	-	-	-	21.60	-0.44	-	31,003
Mar-26 4.50	0.26	-	-	-	20.85	-0.51	-	36
Mar-26 4.60	0.31	-	-	-	20.26	-0.59	-	15,018
Mar-26 4.70	0.38	-	-	-	20.02	-0.66	-	35,050
Mar-26 4.80	0.45	-	-	-	19.77	-0.72	-	1
Mar-26 5.00	0.61	-	-	-	19.27	-0.83	-	3
Mar-26 5.50	1.07	-	-	-	18.03	-0.98	-	3
Mar-26 6.00	1.56	-	-	-	16.79	-1.00	-	10
Jun-26 3.40	0.05	-	-	-	26.26	-0.10	-	1,316
Jun-26 3.50	0.06	-	-	-	25.68	-0.12	-	25
Jun-26 3.60	0.07	-	-	-	25.10	-0.14	-	3,000
Jun-26 3.70	0.09	-	-	-	24.51	-0.17	-	100
Jun-26 3.80	0.11	-	-	-	23.93	-0.21	-	200
Jun-26 3.90	0.13	-	-	-	23.34	-0.24	-	27
Jun-26 4.00	0.16	-	-	-	22.76	-0.28	-	4
Jun-26 4.10	0.18	-	-	-	22.18	-0.33	-	10
Jun-26 4.20	0.22	-	-	-	21.59	-0.38	-	30,525
Jun-26 4.30	0.26	-	-	-	21.01	-0.43	-	32
Jun-26 4.40	0.30	-	-	-	20.43	-0.48	-	25,014
Jun-26 4.50	0.35	-	-	-	19.84	-0.54	-	151
Jun-26 4.60	0.41	-	-	-	19.37	-0.60	-	18
Jun-26 4.70	0.47	-	-	-	19.14	-0.65	-	60
Jun-26 4.80	0.54	-	-	-	18.92	-0.70	-	152
Jun-26 5.00	0.69	-	-	-	18.47	-0.80	-	73
Jun-26 5.50	1.13	-	-	-	17.33	-0.94	-	300
Sep-26 3.20	0.04	-	-	-	25.18	-0.08	-	3
Sep-26 3.30	0.05	-	-	-	24.71	-0.09	-	1
Sep-26 4.00	0.18	-	-	-	21.39	-0.29	-	10,023
Sep-26 4.10	0.21	-	-	-	20.91	-0.33	-	607
Sep-26 4.30	0.28	-	-	-	19.97	-0.43	-	5
Sep-26 4.40	0.33	-	-	-	19.49	-0.48	-	50
Sep-26 4.50	0.38	-	-	-	19.02	-0.53	-	30
Sep-26 4.60	0.43	-	-	-	18.63	-0.58	-	25
Sep-26 4.70	0.50	0.49	0.49	0.49	18.43	-0.63	150	150
Sep-26 5.00	0.71	-	-	-	17.84	-0.77	-	18
Sep-26 6.00	1.61	-	-	-	15.87	-0.98	-	5
Dec-26 2.80	0.02	-	-	-	24.81	-0.04	-	5
Dec-26 3.30	0.06	-	-	-	22.88	-0.11	-	4
Dec-26 3.50	0.09	-	-	-	22.10	-0.16	-	4
Dec-26 3.60	0.11	-	-	-	21.72	-0.19	-	1
Dec-26 3.80	0.16	-	-	-	20.94	-0.25	-	2
Dec-26 3.90	0.19	-	-	-	20.56	-0.29	-	1,280
Dec-26 4.00	0.22	-	-	-	20.17	-0.33	-	107,505
Dec-26 4.10	0.26	-	-	-	19.78	-0.37	-	1
Dec-26 4.30	0.34	-	-	-	19.01	-0.46	-	25
Dec-26 4.40	0.39	-	-	-	18.62	-0.50	-	37
Dec-26 4.50	0.44	-	-	-	18.24	-0.55	-	62,532
Dec-26 4.60	0.50	-	-	-	17.91	-0.60	-	35,010
Dec-26 4.70	0.56	-	-	-	17.70	-0.65	-	20,010
Dec-26 4.80	0.63	-	-	-	17.50	-0.69	-	50
Dec-26 5.00	0.78	-	-	-	17.09	-0.77	-	26
Dec-26 5.50	1.20	-	-	-	16.07	-0.91	-	100
Dec-26 6.00	1.66	-	-	-	15.05	-0.98	-	4
Dec-26 6.25	1.91	-	-	-	14.54	-0.99	-	17
Mar-27 3.90	0.21	-	-	-	20.26	-0.30	-	2
Mar-27 4.00	0.25	-	-	-	19.93	-0.33	-	50
Mar-27 4.10	0.28	-	-	-	19.60	-0.37	-	25
Mar-27 4.20	0.32	-	-	-	19.27	-0.41	-	600
Mar-27 4.40	0.42	-	-	-	18.61	-0.50	-	5,000
Mar-27 4.50	0.47	-	-	-	18.29	-0.54	-	5
Mar-27 4.60	0.53	-	-	-	18.00	-0.58	-	20,000
Mar-27 4.70	0.59	-	-	-	17.79	-0.63	-	1
Mar-27 6.50	2.15	-	-	-	14.12	-0.99	-	7
Jun-27 3.80	0.21	-	-	-	19.32	-0.28	-	10
Jun-27 3.90	0.24	-	-	-	19.04	-0.32	-	19
Jun-27 4.00	0.28	-	-	-	18.77	-0.36	-	10
Jun-27 4.30	0.41	-	-	-	17.94	-0.48	-	12
Jun-27 4.40	0.46	-	-	-	17.66	-0.52	-	5
Jun-27 4.50	0.51	-	-	-	17.38	-0.56	-	1
Jun-27 5.00	0.85	-	-	-	16.31	-0.75	-	10
Sep-27 4.40	0.46	-	-	-	16.91	-0.52	-	1
Dec-27 2.20	0.01	-	-	-	22.28	-0.02	-	6,000
Dec-27 3.00	0.07	-	-	-	20.65	-0.10	-	7,502
Dec-27 3.60	0.20	-	-	-	19.42	-0.25	-	15,000
Dec-27 4.00	0.34	-	-	-	18.60	-0.38	-	3
Dec-27 4.10	0.39	-	-	-	18.40	-0.42	-	3
Dec-27 4.20	0.43	-	-	-	18.19	-0.45	-	1
Dec-27 4.30	0.48	-	-	-	17.99	-0.49	-	4
Dec-27 4.40	0.54	-	-	-	17.79	-0.52	-	3
Dec-27 4.50	0.59	-	-	-	17.58	-0.56	-	4
Dec-27 4.60	0.65	-	-	-	17.38	-0.60	-	250
Dec-27 4.70	0.72	-	-	-	17.20	-0.63	-	30,000
Dec-27 5.00	0.92	-	-	-	16.65	-0.73	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	1.43	-	-	-	39.25	0.99	-	5
Dec-25 4.50	0.14	-	-	-	25.13	0.46	-	15
Dec-25 4.50	0.14	-	-	-	25.13	0.46	-	45
Jun-26 4.70	0.18	-	-	-	21.61	0.37	-	1
Dec-26 5.25	0.10	-	-	-	20.52	0.21	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.20	0.03	-	-	-	31.93	-0.14	-	1,000
Nov-25 4.80	0.27	-	-	-	25.96	-0.75	-	10
Dec-25 3.60	0.01	-	-	-	32.23	-0.04	-	240
Dec-25 3.90	0.03	-	-	-	29.41	-0.12	-	300
Dec-25 4.00	0.04	-	-	-	28.47	-0.16	-	205
Dec-25 4.10	0.06	-	-	-	27.52	-0.21	-	590
Dec-25 4.30	0.11	-	-	-	25.64	-0.36	-	750
Dec-25 5.00	0.58	-	-	-	21.66	-0.92	-	10
Dec-25 7.50	3.06	-	-	-	13.27	-1.00	-	5
Dec-25 8.50	4.06	-	-	-	9.92	-1.00	-	48
Dec-25 9.50	5.05	-	-	-	7.93	-1.00	-	50
Dec-25 10.00	5.55	-	-	-	7.93	-1.00	-	53
Dec-25 11.00	6.55	-	-	-	7.93	-1.00	-	52
Dec-25 12.00	7.55	-	-	-	7.93	-1.00	-	361
Dec-25 16.50	12.03	-	-	-	7.93	-1.00	-	38
Mar-26 3.90	0.08	-	-	-	25.32	-0.18	-	250
Mar-26 4.00	0.09	-	-	-	24.57	-0.22	-	1,050
Mar-26 4.10	0.12	-	-	-	23.83	-0.26	-	600
Mar-26 4.30	0.18	-	-	-	22.34	-0.37	-	680
Mar-26 4.50	0.26	-	-	-	20.85	-0.50	-	50
Mar-26 5.00	0.59	-	-	-	19.27	-0.81	-	5
Mar-26 7.75	3.27	-	-	-	12.45	-0.99	-	750
Jun-26 4.10	0.18	-	-	-	22.18	-0.32	-	1,900
Jun-26 4.20	0.22	-	-	-	21.59	-0.37	-	760
Jun-26 5.50	1.13	-	-	-	17.33	-0.93	-	10
Sep-26 4.00	0.18	-	-	-	21.39	-0.28	-	1,700
Sep-26 4.30	0.28	-	-	-	19.97	-0.41	-	1,600
Sep-26 4.40	0.32	-	-	-	19.49	-0.46	-	600
Sep-26 5.25	0.90	-	-	-	17.35	-0.83	-	15

	Previous Close	2.32		27/10/25
	UNICAJA Close	2.33		27/10/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	28.48	-	-	8
Dec-25 2.50	0.20	-	-	-	26.78	-0.73	-	10

	Previous Close	89.30		27/10/25
	VIDRALA Close	88.30		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 92.00	0.49	-	-	-	18.23	0.21	-	15
Nov-25 94.00	0.20	-	-	-	18.06	0.10	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 84.00	1.05	-	-	-	20.77	-0.24	-	1
Dec-25 90.00	3.30	-	-	-	18.30	-0.59	-	5
Dec-25 92.00	4.63	-	-	-	18.15	-0.71	-	5
Mar-26 88.00	3.88	-	-	-	17.04	-0.49	-	5
Mar-26 90.00	4.96	-	-	-	16.81	-0.58	-	5
Mar-26 92.00	6.24	-	-	-	16.68	-0.66	-	5
Mar-26 105.00	17.34	-	-	-	15.85	-0.96	-	4
Sep-26 86.00	4.97	-	-	-	18.27	-0.41	-	1

	Previous Close	53.50		27/10/25
	VISCOFAN Close	53.60		27/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 37.39	16.26	-	-	-	45.34	1.00	-	2
Nov-25 49.20	4.83	-	-	-	34.76	0.85	-	1
Nov-25 57.08	0.42	-	-	-	28.42	0.20	-	1
Nov-25 61.01	0.03	-	-	-	25.70	0.02	-	2
Nov-25 62.98	-	-	-	-	24.35	-	-	1
Dec-25 43.30	10.38	-	-	-	35.44	0.99	-	1
Dec-25 49.20	4.89	-	-	-	30.97	0.83	-	1
Dec-25 51.17	3.35	-	-	-	29.47	0.71	-	1
Dec-25 59.04	0.24	-	-	-	24.11	0.11	-	2
Dec-25 61.01	0.08	-	-	-	22.84	0.04	-	1
Dec-25 62.98	0.02	-	-	-	21.56	0.01	-	3
Jan-26 59.04	0.38	0.35	0.35	0.35	22.37	0.14	1	1
Mar-26 44.28	9.55	-	-	-	29.89	0.93	-	1
Mar-26 49.20	5.43	-	-	-	26.71	0.72	-	1
Mar-26 61.01	0.45	-	-	-	20.36	0.14	-	3
Jun-26 41.00	12.74	-	-	-	29.31	0.96	-	1
Jun-26 54.00	3.12	-	-	-	22.42	0.48	-	2
Sep-26 46.00	8.59	-	-	-	25.34	0.77	-	3
Sep-26 47.00	7.86	-	-	-	24.93	0.73	-	2
Sep-26 50.00	5.88	-	-	-	23.70	0.64	-	2
Sep-26 54.00	3.68	3.78	3.78	3.78	22.13	0.49	1	1
Sep-26 56.00	2.86	-	-	-	21.68	0.42	-	5
Sep-26 58.00	2.15	-	-	-	21.23	0.34	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 40.35	0.02	-	-	-	43.61	-0.01	-	5
Nov-25 42.31	0.05	-	-	-	41.85	-0.02	-	1
Nov-25 44.28	0.13	-	-	-	40.09	-0.05	-	1
Nov-25 45.27	0.18	-	-	-	39.20	-0.07	-	5
Nov-25 47.23	0.39	-	-	-	37.44	-0.14	-	15
Nov-25 48.22	0.54	0.40	0.40	0.40	36.56	-0.19	1	8
Nov-25 49.20	0.75	0.45	0.45	0.42	35.68	-0.24	3	25
Nov-25 51.17	1.35	-	-	-	33.92	-0.39	-	23
Nov-25 53.14	2.25	-	-	-	32.15	-0.56	-	14
Nov-25 55.11	3.51	-	-	-	30.70	-0.73	-	27
Nov-25 57.08	5.07	-	-	-	29.34	-0.87	-	6
Nov-25 59.04	6.84	-	-	-	27.98	-0.95	-	6
Dec-25 39.36	0.03	-	-	-	34.43	-0.01	-	1
Dec-25 44.28	0.19	-	-	-	30.70	-0.07	-	1
Dec-25 46.25	0.37	-	-	-	29.21	-0.12	-	1
Dec-25 48.22	0.68	0.69	0.69	0.69	27.71	-0.21	1	4
Dec-25 49.20	0.88	-	-	-	26.97	-0.26	-	4
Dec-25 51.17	1.49	-	-	-	25.47	-0.39	-	11
Dec-25 53.14	2.37	-	-	-	23.98	-0.55	-	5
Dec-25 55.11	3.57	-	-	-	22.65	-0.72	-	8
Dec-25 57.08	5.09	-	-	-	21.38	-0.86	-	8
Dec-25 59.04	6.84	-	-	-	20.11	-0.95	-	5
Dec-25 61.01	8.74	-	-	-	18.84	-0.99	-	3
Dec-25 62.98	10.70	-	-	-	17.56	-1.00	-	3
Jan-26 48.22	0.79	0.89	0.89	0.89	24.20	-0.22	1	2
Jan-26 49.20	1.00	1.10	1.10	1.10	23.50	-0.27	1	1
Mar-26 45.27	0.79	-	-	-	26.23	-0.16	-	2
Mar-26 46.25	0.97	-	-	-	25.59	-0.19	-	2
Mar-26 47.23	1.16	-	-	-	24.96	-0.22	-	3
Mar-26 48.22	1.38	-	-	-	24.32	-0.26	-	8
Mar-26 49.20	1.65	-	-	-	23.69	-0.30	-	1
Mar-26 51.17	2.29	2.45	2.45	2.45	22.41	-0.40	1	60
Mar-26 53.14	3.12	-	-	-	21.14	-0.51	-	1
Mar-26 55.11	4.21	-	-	-	20.13	-0.63	-	104
Mar-26 57.08	5.53	-	-	-	19.20	-0.75	-	4
Mar-26 59.04	7.07	-	-	-	18.27	-0.86	-	1
Mar-26 62.98	10.71	-	-	-	16.41	-0.98	-	4
Mar-26 74.79	22.48	-	-	-	10.82	-1.00	-	1
Jun-26 41.00	0.62	-	-	-	26.16	-0.11	-	1
Jun-26 43.00	0.86	-	-	-	25.09	-0.15	-	2
Jun-26 44.00	1.03	-	-	-	24.55	-0.17	-	1
Jun-26 45.00	1.21	-	-	-	24.02	-0.20	-	2
Jun-26 46.00	1.40	-	-	-	23.48	-0.23	-	1
Jun-26 47.00	1.64	-	-	-	22.95	-0.26	-	1
Jun-26 48.00	1.91	-	-	-	22.42	-0.29	-	6
Jun-26 50.00	2.54	-	-	-	21.35	-0.37	-	15
Jun-26 54.00	4.27	-	-	-	19.27	-0.56	-	1
Jun-26 58.00	6.84	-	-	-	17.75	-0.75	-	1
Jun-26 60.00	8.39	-	-	-	16.99	-0.83	-	1
Sep-26 41.00	0.89	0.86	0.86	0.86	25.29	-0.13	1	1
Sep-26 43.00	1.22	-	-	-	24.47	-0.17	-	3
Sep-26 46.00	1.86	-	-	-	23.24	-0.25	-	1
Sep-26 47.00	2.14	-	-	-	22.83	-0.28	-	3
Sep-26 48.00	2.42	-	-	-	22.42	-0.31	-	5
Sep-26 49.00	2.75	-	-	-	22.01	-0.34	-	4
Sep-26 50.00	3.12	-	-	-	21.60	-0.38	-	12
Sep-26 54.00	4.90	5.00	5.00	5.00	20.03	-0.54	1	2
Sep-26 56.00	6.11	-	-	-	19.58	-0.62	-	14
Sep-26 58.00	7.45	-	-	-	19.13	-0.69	-	1
Dec-26 41.00	1.17	-	-	-	23.50	-0.16	-	2
Dec-26 43.00	1.57	-	-	-	22.88	-0.20	-	1
Dec-28 45.00	4.26	-	-	-	18.95	-0.34	-	1

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

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

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