Boletin

DAILY BULLETIN 12/29/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	4,979	-	-	4,979	-
MINI IBEX-35	1,159	150	52	1,361	2.88
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	95	1,316	752	2,163	1.75
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	58,236	-	-	58,236
MINI IBEX-35	3,519	12,235	16,359	32,113
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	1,625	-	-	1,625
BONO 10	-	-	-	-
ACCIONES	1,663,664	1,279,170	3,600,896	6,543,730
DIVIDENDOS	25,222	-	-	25,222

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	17,172.90		29/12/25
	IBEX - 35 Close	17,195.80		29/12/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	17,161.7	17,163	17,193	17,082	4,971	58,205
20-Feb-26	17,191.0	17,189	17,189	17,161	8	13
20-Mar-26	17,213.0	-	-	-	-	5
19-Jun-26	17,054.0	-	-	-	-	-
18-Sep-26	17,003.0	-	-	-	-	4
18-Dec-26	16,939.0	-	-	-	-	-
19-Mar-27	16,942.0	-	-	-	-	4
18-Jun-27	16,767.0	-	-	-	-	5
17-Sep-27	16,719.0	-	-	-	-	-
17-Dec-27	16,651.0	-	-	-	-	-
17-Mar-28	16,671.0	-	-	-	-	-
16-Jun-28	16,557.0	-	-	-	-	-
15-Dec-28	16,487.0	-	-	-	-	-
15-Jun-29	16,404.0	-	-	-	-	-
21-Dec-29	16,361.0	-	-	-	-	-
21-Jun-30	16,286.0	-	-	-	-	-
20-Dec-30	16,249.0	-	-	-	-	-

	Previous Close	-		29/12/25
	MINI IBEX-35 Close	-		29/12/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Jan-26	17,210.0	-	-	-	-	-
09-Jan-26	17,209.0	-	-	-	-	-
16-Jan-26	17,161.7	17,155	17,190	17,090	1,149	3,495
23-Jan-26	17,164.0	-	-	-	-	-
20-Feb-26	17,191.0	17,200	17,200	17,140	10	19
20-Mar-26	17,213.0	-	-	-	-	5
19-Jun-26	17,054.0	-	-	-	-	-
18-Sep-26	17,003.0	-	-	-	-	-
18-Dec-26	16,939.0	-	-	-	-	-
19-Mar-27	16,942.0	-	-	-	-	-
18-Jun-27	16,767.0	-	-	-	-	-
17-Sep-27	16,719.0	-	-	-	-	-
17-Dec-27	16,651.0	-	-	-	-	-
17-Mar-28	16,671.0	-	-	-	-	-
16-Jun-28	16,557.0	-	-	-	-	-
15-Dec-28	16,487.0	-	-	-	-	-
15-Jun-29	16,404.0	-	-	-	-	-
21-Dec-29	16,361.0	-	-	-	-	-
21-Jun-30	16,286.0	-	-	-	-	-
20-Dec-30	16,249.0	-	-	-	-	-

	Previous Close	-		29/12/25
	MICRO IBEX-35 Close	-		29/12/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	17,161.7	-	-	-	-	-
20-Feb-26	17,191.0	-	-	-	-	-

	Previous Close	1,739.30		29/12/25
	IBEX BANCOS Close	1,737.10		29/12/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	1,738.8	-	-	-	-	-
20-Feb-26	1,742.0	-	-	-	-	-
20-Mar-26	1,745.0	-	-	-	-	-
19-Jun-26	1,716.0	-	-	-	-	-
18-Sep-26	1,722.0	-	-	-	-	-
18-Dec-26	1,702.0	-	-	-	-	-
19-Mar-27	1,708.0	-	-	-	-	-
18-Jun-27	1,678.0	-	-	-	-	-
17-Sep-27	1,684.0	-	-	-	-	-
17-Dec-27	1,663.0	-	-	-	-	-
17-Mar-28	1,670.0	-	-	-	-	-
16-Jun-28	1,649.0	-	-	-	-	-
15-Dec-28	1,642.0	-	-	-	-	-
15-Jun-29	1,630.0	-	-	-	-	-
21-Dec-29	1,628.0	-	-	-	-	-
21-Jun-30	1,617.0	-	-	-	-	-
20-Dec-30	1,614.0	-	-	-	-	-

	Previous Close	1,862.70		29/12/25
	IBEX ENERGIA Close	1,869.40		29/12/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	1,841.2	-	-	-	-	-
20-Feb-26	1,845.0	-	-	-	-	-
20-Mar-26	1,848.0	-	-	-	-	-
19-Jun-26	1,854.0	-	-	-	-	-
18-Sep-26	1,811.0	-	-	-	-	-
18-Dec-26	1,815.0	-	-	-	-	-
19-Mar-27	1,794.0	-	-	-	-	-
18-Jun-27	1,800.0	-	-	-	-	-
17-Sep-27	1,756.0	-	-	-	-	-
17-Dec-27	1,761.0	-	-	-	-	-
17-Mar-28	1,744.0	-	-	-	-	-
16-Jun-28	1,752.0	-	-	-	-	-
15-Dec-28	1,720.0	-	-	-	-	-
15-Jun-29	1,712.0	-	-	-	-	-
21-Dec-29	1,682.0	-	-	-	-	-
21-Jun-30	1,675.0	-	-	-	-	-
20-Dec-30	1,645.0	-	-	-	-	-

	Previous Close	6.90		29/12/25
	IBEX - 35 Impacto DIV Close	6.90		29/12/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	62.0	-	-	-	-	-
20-Feb-26	66.0	-	-	-	-	-
20-Mar-26	69.0	-	-	-	-	-
18-Dec-26	593.0	-	-	-	-	1,150
17-Dec-27	601.0	-	-	-	-	175
15-Dec-28	589.0	-	-	-	-	250
21-Dec-29	581.0	-	-	-	-	50
20-Dec-30	554.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	184.40		29/12/25
	ACCIONA Close	185.90		29/12/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	186.08	-	-	-	-	-
20-Feb-26	186.44	-	-	-	-	-
20-Mar-26	186.72	-	-	-	-	2
19-Jun-26	187.63	-	-	-	-	-
18-Sep-26	183.07	-	-	-	-	-
18-Dec-26	183.95	-	-	-	-	-
19-Mar-27	184.80	-	-	-	-	-
18-Jun-27	185.71	-	-	-	-	-
17-Sep-27	181.05	-	-	-	-	-
17-Dec-27	182.02	-	-	-	-	-
17-Mar-28	183.02	-	-	-	-	-
16-Jun-28	184.18	-	-	-	-	-
15-Dec-28	180.64	-	-	-	-	-
15-Jun-29	182.90	-	-	-	-	-
21-Dec-29	179.60	-	-	-	-	-
21-Jun-30	181.99	-	-	-	-	-
20-Dec-30	178.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	186.08	-	-	-	-	-
20-Feb-26	186.44	-	-	-	-	-
20-Mar-26	186.72	-	-	-	-	-
19-Jun-26	187.63	-	-	-	-	-
18-Sep-26	183.07	-	-	-	-	-
18-Dec-26	183.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	185.90	-	-	-	-	-

	Previous Close	22.04		29/12/25
	ACCIONA ENERGIA Close	22.26		29/12/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	22.28	-	-	-	-	-
20-Feb-26	22.32	-	-	-	-	-
20-Mar-26	22.36	-	-	-	-	-
19-Jun-26	21.97	-	-	-	-	-
18-Sep-26	22.07	-	-	-	-	-
18-Dec-26	22.18	-	-	-	-	-
19-Mar-27	22.28	-	-	-	-	-
18-Jun-27	21.89	-	-	-	-	-
17-Sep-27	22.00	-	-	-	-	-
17-Dec-27	22.12	-	-	-	-	-
17-Mar-28	22.24	-	-	-	-	-
16-Jun-28	21.88	-	-	-	-	-
15-Dec-28	22.15	-	-	-	-	-
15-Jun-29	21.92	-	-	-	-	-
21-Dec-29	22.22	-	-	-	-	-
21-Jun-30	22.03	-	-	-	-	-
20-Dec-30	22.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	22.28	-	-	-	-	-
20-Feb-26	22.32	-	-	-	-	-
20-Mar-26	22.36	-	-	-	-	-
19-Jun-26	21.97	-	-	-	-	-
18-Sep-26	22.07	-	-	-	-	-
18-Dec-26	22.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.26	-	-	-	-	-

	Previous Close	12.11		29/12/25
	ACERINOX Close	12.33		29/12/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	12.34	-	-	-	-	-
20-Feb-26	12.06	-	-	-	-	-
20-Mar-26	12.07	-	-	-	-	90
19-Jun-26	12.13	-	-	-	-	-
18-Sep-26	11.86	-	-	-	-	-
18-Dec-26	11.92	-	-	-	-	-
19-Mar-27	11.63	-	-	-	-	-
18-Jun-27	11.69	-	-	-	-	-
17-Sep-27	11.41	-	-	-	-	-
17-Dec-27	11.47	-	-	-	-	-
17-Mar-28	11.18	-	-	-	-	-
16-Jun-28	11.25	-	-	-	-	-
15-Dec-28	11.04	-	-	-	-	-
15-Jun-29	10.81	-	-	-	-	-
21-Dec-29	10.58	-	-	-	-	-
21-Jun-30	10.35	-	-	-	-	-
20-Dec-30	10.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	12.34	-	-	-	-	-
20-Feb-26	12.06	-	-	-	-	-
20-Mar-26	12.07	-	-	-	-	-
19-Jun-26	12.13	-	-	-	-	-
18-Sep-26	11.86	-	-	-	-	-
18-Dec-26	11.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.33	-	-	-	-	-

	Previous Close	84.20		29/12/25
	ACS Close	84.55		29/12/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	84.63	-	-	-	-	-
20-Feb-26	84.34	-	-	-	-	-
20-Mar-26	84.47	-	-	-	-	12
19-Jun-26	84.88	-	-	-	-	-
18-Sep-26	83.59	-	-	-	-	-
18-Dec-26	83.99	-	-	-	-	-
19-Mar-27	83.83	-	-	-	-	-
18-Jun-27	84.25	-	-	-	-	-
17-Sep-27	82.92	-	-	-	-	-
17-Dec-27	83.36	-	-	-	-	-
17-Mar-28	83.26	-	-	-	-	-
16-Jun-28	83.79	-	-	-	-	-
15-Dec-28	82.90	-	-	-	-	-
15-Jun-29	83.37	-	-	-	-	-
21-Dec-29	82.59	-	-	-	-	-
21-Jun-30	83.12	-	-	-	-	-
20-Dec-30	82.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	84.63	-	-	-	-	-
20-Feb-26	84.34	-	-	-	-	-
20-Mar-26	84.47	-	-	-	-	-
19-Jun-26	84.88	-	-	-	-	-
18-Sep-26	83.59	-	-	-	-	-
18-Dec-26	83.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	84.55	-	-	-	-	-

	Previous Close	23.86		29/12/25
	AENA Close	23.84		29/12/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	23.86	-	-	-	-	-
20-Feb-26	23.91	-	-	-	-	-
20-Mar-26	23.95	-	-	-	-	-
19-Jun-26	22.98	-	-	-	-	-
18-Sep-26	23.09	-	-	-	-	-
18-Dec-26	23.20	-	-	-	-	-
19-Mar-27	23.31	-	-	-	-	-
18-Jun-27	22.22	-	-	-	-	-
17-Sep-27	22.33	-	-	-	-	-
17-Dec-27	22.45	-	-	-	-	-
17-Mar-28	22.58	-	-	-	-	-
16-Jun-28	21.52	-	-	-	-	-
15-Dec-28	21.78	-	-	-	-	-
15-Jun-29	20.80	-	-	-	-	-
21-Dec-29	21.09	-	-	-	-	-
21-Jun-30	20.12	-	-	-	-	-
20-Dec-30	20.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	23.86	-	-	-	-	-
20-Feb-26	23.91	-	-	-	-	-
20-Mar-26	23.95	-	-	-	-	-
19-Jun-26	22.98	-	-	-	-	-
18-Sep-26	23.09	-	-	-	-	-
18-Dec-26	23.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.84	-	-	-	-	-

	Previous Close	12.82		29/12/25
	ALMIRALL Close	13.00		29/12/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.01	-	-	-	-	-
20-Feb-26	13.04	-	-	-	-	-
20-Mar-26	13.06	-	-	-	-	-
19-Jun-26	12.94	-	-	-	-	-
18-Sep-26	13.00	-	-	-	-	-
18-Dec-26	13.06	-	-	-	-	-
19-Mar-27	13.12	-	-	-	-	-
18-Jun-27	13.00	-	-	-	-	-
17-Sep-27	13.07	-	-	-	-	-
17-Dec-27	13.14	-	-	-	-	-
17-Mar-28	13.21	-	-	-	-	-
16-Jun-28	13.11	-	-	-	-	-
15-Dec-28	13.27	-	-	-	-	-
15-Jun-29	13.25	-	-	-	-	-
21-Dec-29	13.42	-	-	-	-	-
21-Jun-30	13.42	-	-	-	-	-
20-Dec-30	13.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.01	-	-	-	-	-
20-Feb-26	13.04	-	-	-	-	-
20-Mar-26	13.06	-	-	-	-	-
19-Jun-26	12.94	-	-	-	-	-
18-Sep-26	13.00	-	-	-	-	-
18-Dec-26	13.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.00	-	-	-	-	-

	Previous Close	62.16		29/12/25
	AMADEUS Close	62.68		29/12/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	62.21	-	-	-	-	-
20-Feb-26	62.33	-	-	-	-	-
20-Mar-26	62.42	62.30	62.30	62.30	3	9
19-Jun-26	62.73	-	-	-	-	-
18-Sep-26	62.05	-	-	-	-	-
18-Dec-26	62.35	-	-	-	-	-
19-Mar-27	62.05	-	-	-	-	-
18-Jun-27	62.36	-	-	-	-	-
17-Sep-27	61.60	-	-	-	-	-
17-Dec-27	61.93	-	-	-	-	-
17-Mar-28	61.62	-	-	-	-	-
16-Jun-28	62.02	-	-	-	-	-
15-Dec-28	61.55	-	-	-	-	-
15-Jun-29	61.59	-	-	-	-	-
21-Dec-29	61.07	-	-	-	-	-
21-Jun-30	61.13	-	-	-	-	-
20-Dec-30	60.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	62.21	-	-	-	-	-
20-Feb-26	62.33	-	-	-	-	-
20-Mar-26	62.42	-	-	-	-	-
19-Jun-26	62.73	-	-	-	-	-
18-Sep-26	62.05	-	-	-	-	-
18-Dec-26	62.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	62.68	-	-	-	-	-

	Previous Close	38.30		29/12/25
	ARCELORMITTAL Close	38.75		29/12/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	38.79	-	-	-	-	-
20-Feb-26	38.86	-	-	-	-	-
20-Mar-26	38.92	-	-	-	-	25
19-Jun-26	38.91	-	-	-	-	-
18-Sep-26	39.10	-	-	-	-	-
18-Dec-26	39.08	-	-	-	-	-
19-Mar-27	39.26	-	-	-	-	-
18-Jun-27	39.24	-	-	-	-	-
17-Sep-27	39.44	-	-	-	-	-
17-Dec-27	39.43	-	-	-	-	-
17-Mar-28	39.65	-	-	-	-	-
16-Jun-28	39.68	-	-	-	-	-
15-Dec-28	39.93	-	-	-	-	-
15-Jun-29	40.21	-	-	-	-	-
21-Dec-29	40.53	-	-	-	-	-
21-Jun-30	40.84	-	-	-	-	-
20-Dec-30	41.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	38.79	-	-	-	-	-
20-Feb-26	38.86	-	-	-	-	-
20-Mar-26	38.92	-	-	-	-	-
19-Jun-26	38.91	-	-	-	-	-
18-Sep-26	39.10	-	-	-	-	-
18-Dec-26	39.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	38.75	-	-	-	-	-

	Previous Close	4.89		29/12/25
	ATRESMEDIA Close	4.89		29/12/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.89	-	-	-	-	-
20-Feb-26	4.90	-	-	-	-	-
20-Mar-26	4.91	-	-	-	-	-
19-Jun-26	4.69	-	-	-	-	-
18-Sep-26	4.71	-	-	-	-	-
18-Dec-26	4.56	-	-	-	-	-
19-Mar-27	4.58	-	-	-	-	-
18-Jun-27	4.34	-	-	-	-	-
17-Sep-27	4.36	-	-	-	-	-
17-Dec-27	4.21	-	-	-	-	-
17-Mar-28	4.23	-	-	-	-	-
16-Jun-28	3.99	-	-	-	-	-
15-Dec-28	3.86	-	-	-	-	-
15-Jun-29	3.91	-	-	-	-	-
21-Dec-29	3.49	-	-	-	-	-
21-Jun-30	3.27	-	-	-	-	-
20-Dec-30	3.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.89	-	-	-	-	-
20-Feb-26	4.90	-	-	-	-	-
20-Mar-26	4.91	-	-	-	-	-
19-Jun-26	4.69	-	-	-	-	-
18-Sep-26	4.71	-	-	-	-	-
18-Dec-26	4.56	-	-	-	-	-

	Previous Close	1.29		29/12/25
	AUDAX RENOV Close	1.31		29/12/25

FUTURES AUDAX RENOV

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

	Previous Close	58.90		29/12/25
	AUXIL. FF.CC Close	58.70		29/12/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.70	-	-	-	-	-

	Previous Close	3.35		29/12/25
	B.SABADELL Close	3.33		29/12/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	3.34	-	-	-	-	-
20-Feb-26	3.34	-	-	-	-	-
20-Mar-26	3.35	-	-	-	-	-
19-Jun-26	3.29	-	-	-	-	-
18-Sep-26	3.24	-	-	-	-	-
18-Dec-26	3.25	-	-	-	-	-
19-Mar-27	3.20	-	-	-	-	-
18-Jun-27	3.14	-	-	-	-	-
17-Sep-27	3.09	-	-	-	-	-
17-Dec-27	3.11	-	-	-	-	-
17-Mar-28	3.05	-	-	-	-	-
16-Jun-28	3.00	-	-	-	-	-
15-Dec-28	2.97	-	-	-	-	-
15-Jun-29	2.86	-	-	-	-	-
21-Dec-29	2.83	-	-	-	-	-
21-Jun-30	2.72	-	-	-	-	-
20-Dec-30	2.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	3.34	-	-	-	-	-
20-Feb-26	3.34	-	-	-	-	-
20-Mar-26	3.35	-	-	-	-	-
19-Jun-26	3.29	-	-	-	-	-
18-Sep-26	3.24	-	-	-	-	-
18-Dec-26	3.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.33	-	-	-	-	-

	Previous Close	14.08		29/12/25
	BANKINTER Close	14.08		29/12/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	14.09	-	-	-	-	-
20-Feb-26	14.12	-	-	-	-	-
20-Mar-26	14.14	-	-	-	-	40
19-Jun-26	14.06	-	-	-	-	-
18-Sep-26	13.97	-	-	-	-	-
18-Dec-26	13.72	-	-	-	-	-
19-Mar-27	13.78	-	-	-	-	-
18-Jun-27	13.70	-	-	-	-	-
17-Sep-27	13.60	-	-	-	-	-
17-Dec-27	13.33	-	-	-	-	-
17-Mar-28	13.41	-	-	-	-	-
16-Jun-28	13.32	-	-	-	-	-
15-Dec-28	12.95	-	-	-	-	-
15-Jun-29	12.94	-	-	-	-	-
21-Dec-29	12.58	-	-	-	-	-
21-Jun-30	12.58	-	-	-	-	-
20-Dec-30	12.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	14.09	-	-	-	-	-
20-Feb-26	14.12	-	-	-	-	-
20-Mar-26	14.14	-	-	-	-	-
19-Jun-26	14.06	-	-	-	-	-
18-Sep-26	13.97	-	-	-	-	-
18-Dec-26	13.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.08	-	-	-	-	-

	Previous Close	19.75		29/12/25
	BBVA Close	19.79		29/12/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Jan-26	19.79	-	-	-	-	-
09-Jan-26	19.80	-	-	-	-	-
16-Jan-26	19.81	-	-	-	-	-
23-Jan-26	19.82	-	-	-	-	-
20-Feb-26	19.85	-	-	-	-	-
20-Mar-26	19.88	-	-	-	-	46,925
19-Jun-26	19.46	-	-	-	-	-
18-Sep-26	19.55	-	-	-	-	-
18-Dec-26	19.27	-	-	-	-	-
19-Mar-27	19.36	-	-	-	-	-
18-Jun-27	18.96	-	-	-	-	-
17-Sep-27	19.06	-	-	-	-	-
17-Dec-27	18.79	-	-	-	-	-
17-Mar-28	18.89	-	-	-	-	-
16-Jun-28	18.62	-	-	-	-	-
15-Dec-28	18.55	-	-	-	-	-
15-Jun-29	18.38	-	-	-	-	-
21-Dec-29	18.35	-	-	-	-	-
21-Jun-30	18.19	-	-	-	-	-
20-Dec-30	18.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	19.81	-	-	-	-	-
20-Feb-26	19.85	-	-	-	-	-
20-Mar-26	19.88	-	-	-	-	-
19-Jun-26	19.46	-	-	-	-	-
18-Sep-26	19.55	-	-	-	-	-
18-Dec-26	19.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.79	-	-	-	-	-

	Previous Close	10.39		29/12/25
	CAIXABANK Close	10.36		29/12/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	10.37	-	-	-	-	-
20-Feb-26	10.38	-	-	-	-	-
20-Mar-26	10.40	-	-	-	-	61
19-Jun-26	10.13	-	-	-	-	-
18-Sep-26	10.18	-	-	-	-	-
18-Dec-26	10.05	-	-	-	-	-
19-Mar-27	10.10	-	-	-	-	-
18-Jun-27	9.86	-	-	-	-	-
17-Sep-27	9.91	-	-	-	-	-
17-Dec-27	9.79	-	-	-	-	-
17-Mar-28	9.85	-	-	-	-	-
16-Jun-28	9.65	-	-	-	-	-
15-Dec-28	9.63	-	-	-	-	-
15-Jun-29	9.50	-	-	-	-	-
21-Dec-29	9.49	-	-	-	-	-
21-Jun-30	9.36	-	-	-	-	-
20-Dec-30	9.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	10.37	-	-	-	-	-
20-Feb-26	10.38	-	-	-	-	-
20-Mar-26	10.40	-	-	-	-	-
19-Jun-26	10.13	-	-	-	-	-
18-Sep-26	10.18	-	-	-	-	-
18-Dec-26	10.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.36	-	-	-	-	-

	Previous Close	26.85		29/12/25
	CELLNEX Close	27.35		29/12/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	27.01	-	-	-	-	-
20-Feb-26	27.06	-	-	-	-	-
20-Mar-26	27.10	-	-	-	-	2
19-Jun-26	27.23	-	-	-	-	-
18-Sep-26	26.99	-	-	-	-	-
18-Dec-26	27.12	-	-	-	-	-
19-Mar-27	26.85	-	-	-	-	-
18-Jun-27	26.59	-	-	-	-	-
17-Sep-27	26.72	-	-	-	-	-
17-Dec-27	26.87	-	-	-	-	-
17-Mar-28	26.59	-	-	-	-	-
16-Jun-28	26.34	-	-	-	-	-
15-Dec-28	26.66	-	-	-	-	-
15-Jun-29	26.09	-	-	-	-	-
21-Dec-29	26.44	-	-	-	-	-
21-Jun-30	25.83	-	-	-	-	-
20-Dec-30	26.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	27.01	-	-	-	-	-
20-Feb-26	27.06	-	-	-	-	-
20-Mar-26	27.10	-	-	-	-	-
19-Jun-26	27.23	-	-	-	-	-
18-Sep-26	26.99	-	-	-	-	-
18-Dec-26	27.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.35	-	-	-	-	-

	Previous Close	29.00		29/12/25
	CIE AUTOMOTIVE Close	29.40		29/12/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	28.96	-	-	-	-	-
20-Feb-26	29.01	-	-	-	-	-
20-Mar-26	29.06	-	-	-	-	-
19-Jun-26	29.20	-	-	-	-	-
18-Sep-26	28.88	-	-	-	-	-
18-Dec-26	29.02	-	-	-	-	-
19-Mar-27	28.69	-	-	-	-	-
18-Jun-27	28.83	-	-	-	-	-
17-Sep-27	28.51	-	-	-	-	-
17-Dec-27	28.66	-	-	-	-	-
17-Mar-28	28.35	-	-	-	-	-
16-Jun-28	28.53	-	-	-	-	-
15-Dec-28	28.38	-	-	-	-	-
15-Jun-29	28.24	-	-	-	-	-
21-Dec-29	28.09	-	-	-	-	-
21-Jun-30	27.94	-	-	-	-	-
20-Dec-30	27.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	28.96	-	-	-	-	-
20-Feb-26	29.01	-	-	-	-	-
20-Mar-26	29.06	-	-	-	-	-
19-Jun-26	29.20	-	-	-	-	-
18-Sep-26	28.88	-	-	-	-	-
18-Dec-26	29.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.40	-	-	-	-	-

	Previous Close	5.32		29/12/25
	COLONIAL Close	5.41		29/12/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	5.42	-	-	-	-	-
20-Feb-26	5.43	-	-	-	-	-
20-Mar-26	5.43	-	-	-	-	-
19-Jun-26	5.15	-	-	-	-	-
18-Sep-26	5.18	-	-	-	-	-
18-Dec-26	5.20	-	-	-	-	-
19-Mar-27	5.22	-	-	-	-	-
18-Jun-27	4.91	-	-	-	-	-
17-Sep-27	4.94	-	-	-	-	-
17-Dec-27	4.96	-	-	-	-	-
17-Mar-28	4.99	-	-	-	-	-
16-Jun-28	5.02	-	-	-	-	-
15-Dec-28	4.74	-	-	-	-	-
15-Jun-29	4.80	-	-	-	-	-
21-Dec-29	4.52	-	-	-	-	-
21-Jun-30	4.24	-	-	-	-	-
20-Dec-30	4.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	5.42	-	-	-	-	-
20-Feb-26	5.43	-	-	-	-	-
20-Mar-26	5.43	-	-	-	-	-
19-Jun-26	5.15	-	-	-	-	-
18-Sep-26	5.18	-	-	-	-	-
18-Dec-26	5.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.41	-	-	-	-	-

	Previous Close	0.18		29/12/25
	D. FELGUERA Close	0.18		29/12/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.18	-	-	-	-	-

	Previous Close	18.38		29/12/25
	EBRO FOODS Close	18.46		29/12/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	18.48	-	-	-	-	-
20-Feb-26	18.51	-	-	-	-	-
20-Mar-26	18.54	-	-	-	-	-
19-Jun-26	18.40	-	-	-	-	-
18-Sep-26	18.26	-	-	-	-	-
18-Dec-26	18.12	-	-	-	-	-
19-Mar-27	18.20	-	-	-	-	-
18-Jun-27	18.04	-	-	-	-	-
17-Sep-27	17.88	-	-	-	-	-
17-Dec-27	17.73	-	-	-	-	-
17-Mar-28	17.82	-	-	-	-	-
16-Jun-28	17.68	-	-	-	-	-
15-Dec-28	17.36	-	-	-	-	-
15-Jun-29	17.31	-	-	-	-	-
21-Dec-29	17.00	-	-	-	-	-
21-Jun-30	16.95	-	-	-	-	-
20-Dec-30	16.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	18.48	-	-	-	-	-
20-Feb-26	18.51	-	-	-	-	-
20-Mar-26	18.54	-	-	-	-	-
19-Jun-26	18.40	-	-	-	-	-
18-Sep-26	18.26	-	-	-	-	-
18-Dec-26	18.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.46	-	-	-	-	-

	Previous Close	13.15		29/12/25
	ENAGAS Close	13.15		29/12/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.16	-	-	-	-	-
20-Feb-26	13.19	-	-	-	-	-
20-Mar-26	13.21	13.27	13.27	13.23	33	45
19-Jun-26	13.27	-	-	-	-	-
18-Sep-26	12.73	-	-	-	-	-
18-Dec-26	12.40	-	-	-	-	-
19-Mar-27	12.45	-	-	-	-	-
18-Jun-27	12.51	-	-	-	-	-
17-Sep-27	11.98	-	-	-	-	-
17-Dec-27	11.64	-	-	-	-	-
17-Mar-28	11.71	-	-	-	-	-
16-Jun-28	11.78	-	-	-	-	-
15-Dec-28	10.92	-	-	-	-	-
15-Jun-29	11.06	-	-	-	-	-
21-Dec-29	10.21	-	-	-	-	-
21-Jun-30	10.35	-	-	-	-	-
20-Dec-30	9.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.16	-	-	-	-	-
20-Feb-26	13.19	-	-	-	-	-
20-Mar-26	13.21	-	-	-	-	-
19-Jun-26	13.27	-	-	-	-	-
18-Sep-26	12.73	-	-	-	-	-
18-Dec-26	12.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.15	-	-	-	-	-

	Previous Close	2.36		29/12/25
	ENCE Close	2.39		29/12/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	2.39	-	-	-	-	-
20-Feb-26	2.40	-	-	-	-	-
20-Mar-26	2.40	-	-	-	-	-
19-Jun-26	2.37	-	-	-	-	-
18-Sep-26	2.34	-	-	-	-	-
18-Dec-26	2.30	-	-	-	-	-
19-Mar-27	2.31	-	-	-	-	-
18-Jun-27	2.27	-	-	-	-	-
17-Sep-27	2.23	-	-	-	-	-
17-Dec-27	2.18	-	-	-	-	-
17-Mar-28	2.19	-	-	-	-	-
16-Jun-28	2.15	-	-	-	-	-
15-Dec-28	2.06	-	-	-	-	-
15-Jun-29	2.02	-	-	-	-	-
21-Dec-29	1.92	-	-	-	-	-
21-Jun-30	1.88	-	-	-	-	-
20-Dec-30	1.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	2.39	-	-	-	-	-
20-Feb-26	2.40	-	-	-	-	-
20-Mar-26	2.40	-	-	-	-	-
19-Jun-26	2.37	-	-	-	-	-
18-Sep-26	2.34	-	-	-	-	-
18-Dec-26	2.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.39	-	-	-	-	-

	Previous Close	30.55		29/12/25
	ENDESA Close	30.70		29/12/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	30.23	-	-	-	-	-
20-Feb-26	30.29	-	-	-	-	-
20-Mar-26	30.33	-	-	-	-	25
19-Jun-26	30.48	-	-	-	-	-
18-Sep-26	29.75	-	-	-	-	-
18-Dec-26	29.89	-	-	-	-	-
19-Mar-27	29.50	-	-	-	-	-
18-Jun-27	29.65	-	-	-	-	-
17-Sep-27	28.90	-	-	-	-	-
17-Dec-27	29.05	-	-	-	-	-
17-Mar-28	28.69	-	-	-	-	-
16-Jun-28	28.88	-	-	-	-	-
15-Dec-28	28.30	-	-	-	-	-
15-Jun-29	28.13	-	-	-	-	-
21-Dec-29	27.58	-	-	-	-	-
21-Jun-30	27.42	-	-	-	-	-
20-Dec-30	26.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	30.23	-	-	-	-	-
20-Feb-26	30.29	-	-	-	-	-
20-Mar-26	30.33	-	-	-	-	-
19-Jun-26	30.48	-	-	-	-	-
18-Sep-26	29.75	-	-	-	-	-
18-Dec-26	29.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.70	-	-	-	-	-

	Previous Close	5.21		29/12/25
	FAES Close	5.13		29/12/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.13	-	-	-	-	-

	Previous Close	11.00		29/12/25
	FCC Close	11.12		29/12/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	11.13	-	-	-	-	-
20-Feb-26	11.15	-	-	-	-	-
20-Mar-26	11.17	-	-	-	-	-
19-Jun-26	11.22	-	-	-	-	-
18-Sep-26	10.63	-	-	-	-	-
18-Dec-26	10.68	-	-	-	-	-
19-Mar-27	10.73	-	-	-	-	-
18-Jun-27	10.78	-	-	-	-	-
17-Sep-27	10.12	-	-	-	-	-
17-Dec-27	10.18	-	-	-	-	-
17-Mar-28	10.23	-	-	-	-	-
16-Jun-28	10.30	-	-	-	-	-
15-Dec-28	9.69	-	-	-	-	-
15-Jun-29	9.81	-	-	-	-	-
21-Dec-29	9.19	-	-	-	-	-
21-Jun-30	9.31	-	-	-	-	-
20-Dec-30	8.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	11.13	-	-	-	-	-
20-Feb-26	11.15	-	-	-	-	-
20-Mar-26	11.17	-	-	-	-	-
19-Jun-26	11.22	-	-	-	-	-
18-Sep-26	10.63	-	-	-	-	-
18-Dec-26	10.68	-	-	-	-	-

	Previous Close	14.53		29/12/25
	FCC INM Close	14.63		29/12/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.69	-	-	-	-	-

	Previous Close	55.42		29/12/25
	FERROVIAL Close	55.36		29/12/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	55.41	-	-	-	-	-
20-Feb-26	55.52	-	-	-	-	-
20-Mar-26	55.60	-	-	-	-	-
19-Jun-26	55.60	-	-	-	-	-
18-Sep-26	55.87	-	-	-	-	-
18-Dec-26	55.68	-	-	-	-	-
19-Mar-27	55.94	-	-	-	-	-
18-Jun-27	55.93	-	-	-	-	-
17-Sep-27	56.21	-	-	-	-	-
17-Dec-27	56.05	-	-	-	-	-
17-Mar-28	56.36	-	-	-	-	-
16-Jun-28	56.72	-	-	-	-	-
15-Dec-28	56.64	-	-	-	-	-
15-Jun-29	57.35	-	-	-	-	-
21-Dec-29	57.36	-	-	-	-	-
21-Jun-30	58.12	-	-	-	-	-
20-Dec-30	58.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	55.41	-	-	-	-	-
20-Feb-26	55.52	-	-	-	-	-
20-Mar-26	55.60	-	-	-	-	-
19-Jun-26	55.60	-	-	-	-	-
18-Sep-26	55.87	-	-	-	-	-
18-Dec-26	55.68	-	-	-	-	-
31-Dec-99	55.36	-	-	-	-	-

	Previous Close	23.18		29/12/25
	FLUIDRA Close	23.38		29/12/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	23.40	-	-	-	-	-
20-Feb-26	23.45	-	-	-	-	-
20-Mar-26	23.48	-	-	-	-	-
19-Jun-26	23.60	-	-	-	-	-
18-Sep-26	23.38	-	-	-	-	-
18-Dec-26	23.16	-	-	-	-	-
19-Mar-27	23.27	-	-	-	-	-
18-Jun-27	23.38	-	-	-	-	-
17-Sep-27	23.14	-	-	-	-	-
17-Dec-27	22.91	-	-	-	-	-
17-Mar-28	23.03	-	-	-	-	-
16-Jun-28	23.18	-	-	-	-	-
15-Dec-28	22.69	-	-	-	-	-
15-Jun-29	22.98	-	-	-	-	-
21-Dec-29	22.50	-	-	-	-	-
21-Jun-30	22.80	-	-	-	-	-
20-Dec-30	22.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	23.40	-	-	-	-	-
20-Feb-26	23.45	-	-	-	-	-
20-Mar-26	23.48	-	-	-	-	-
19-Jun-26	23.60	-	-	-	-	-
18-Sep-26	23.38	-	-	-	-	-
18-Dec-26	23.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.38	-	-	-	-	-

	Previous Close	45.00		29/12/25
	G.CATALANA O Close	45.00		29/12/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	45.00	-	-	-	-	-

	Previous Close	2.96		29/12/25
	GESTAMP Close	3.00		29/12/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.00	-	-	-	-	-

	Previous Close	86.00		29/12/25
	GRENERGY Close	85.30		29/12/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	85.30	-	-	-	-	-

	Previous Close	10.99		29/12/25
	GRIFOLS Close	10.95		29/12/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	10.96	-	-	-	-	-
20-Feb-26	10.98	-	-	-	-	-
20-Mar-26	11.00	-	-	-	-	-
19-Jun-26	10.90	-	-	-	-	-
18-Sep-26	10.80	-	-	-	-	-
18-Dec-26	10.86	-	-	-	-	-
19-Mar-27	10.91	-	-	-	-	-
18-Jun-27	10.81	-	-	-	-	-
17-Sep-27	10.72	-	-	-	-	-
17-Dec-27	10.77	-	-	-	-	-
17-Mar-28	10.83	-	-	-	-	-
16-Jun-28	10.75	-	-	-	-	-
15-Dec-28	10.73	-	-	-	-	-
15-Jun-29	10.71	-	-	-	-	-
21-Dec-29	10.71	-	-	-	-	-
21-Jun-30	10.70	-	-	-	-	-
20-Dec-30	10.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	10.96	-	-	-	-	-
20-Feb-26	10.98	-	-	-	-	-
20-Mar-26	11.00	-	-	-	-	-
19-Jun-26	10.90	-	-	-	-	-
18-Sep-26	10.80	-	-	-	-	-
18-Dec-26	10.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.95	-	-	-	-	-

	Previous Close	7.90		29/12/25
	GRIFOLS B Close	7.87		29/12/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.87	-	-	-	-	-

	Previous Close	4.78		29/12/25
	IAG Close	4.75		29/12/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.75	-	-	-	-	-
20-Feb-26	4.76	-	-	-	-	-
20-Mar-26	4.77	-	-	-	-	-
19-Jun-26	4.79	-	-	-	-	-
18-Sep-26	4.76	-	-	-	-	-
18-Dec-26	4.73	-	-	-	-	-
19-Mar-27	4.75	-	-	-	-	-
18-Jun-27	4.78	-	-	-	-	-
17-Sep-27	4.74	-	-	-	-	-
17-Dec-27	4.69	-	-	-	-	-
17-Mar-28	4.72	-	-	-	-	-
16-Jun-28	4.75	-	-	-	-	-
15-Dec-28	4.67	-	-	-	-	-
15-Jun-29	4.72	-	-	-	-	-
21-Dec-29	4.63	-	-	-	-	-
21-Jun-30	4.69	-	-	-	-	-
20-Dec-30	4.59	-	-	-	-	-

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

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.75	-	-	-	-	-

	Previous Close	18.29		29/12/25
	IBERDROLA Close	18.33		29/12/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Jan-26	18.33	-	-	-	-	-
09-Jan-26	18.34	-	-	-	-	-
16-Jan-26	18.10	-	-	-	-	-
23-Jan-26	18.10	-	-	-	-	-
20-Feb-26	18.13	-	-	-	-	-
20-Mar-26	18.16	-	-	-	-	6,626
19-Jun-26	18.25	-	-	-	-	-
18-Sep-26	17.94	-	-	-	-	-
18-Dec-26	18.03	-	-	-	-	-
19-Mar-27	17.87	-	-	-	-	-
18-Jun-27	17.96	-	-	-	-	-
17-Sep-27	17.63	-	-	-	-	-
17-Dec-27	17.72	-	-	-	-	-
17-Mar-28	17.60	-	-	-	-	-
16-Jun-28	17.72	-	-	-	-	-
15-Dec-28	17.55	-	-	-	-	-
15-Jun-29	17.56	-	-	-	-	-
21-Dec-29	17.42	-	-	-	-	-
21-Jun-30	17.44	-	-	-	-	-
20-Dec-30	17.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	18.10	-	-	-	-	-
20-Feb-26	18.13	-	-	-	-	-
20-Mar-26	18.16	-	-	-	-	-
19-Jun-26	18.25	-	-	-	-	-
18-Sep-26	17.94	-	-	-	-	-
18-Dec-26	18.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.33	-	-	-	-	-

	Previous Close	56.08		29/12/25
	INDITEX Close	56.22		29/12/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Jan-26	56.23	-	-	-	-	-
09-Jan-26	56.25	-	-	-	-	-
16-Jan-26	56.27	-	-	-	-	-
23-Jan-26	56.30	-	-	-	-	-
20-Feb-26	56.38	-	-	-	-	-
20-Mar-26	56.47	-	-	-	-	79
19-Jun-26	55.82	-	-	-	-	-
18-Sep-26	56.09	-	-	-	-	-
18-Dec-26	56.04	-	-	-	-	-
19-Mar-27	56.30	-	-	-	-	-
18-Jun-27	55.69	-	-	-	-	-
17-Sep-27	55.97	-	-	-	-	-
17-Dec-27	55.96	-	-	-	-	-
17-Mar-28	56.26	-	-	-	-	-
16-Jun-28	55.86	-	-	-	-	-
15-Dec-28	56.25	-	-	-	-	-
15-Jun-29	56.19	-	-	-	-	-
21-Dec-29	56.68	-	-	-	-	-
21-Jun-30	56.67	-	-	-	-	-
20-Dec-30	57.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	56.27	-	-	-	-	-
20-Feb-26	56.38	-	-	-	-	-
20-Mar-26	56.47	-	-	-	-	-
19-Jun-26	55.82	-	-	-	-	-
18-Sep-26	56.09	-	-	-	-	-
18-Dec-26	56.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.22	-	-	-	-	-

	Previous Close	47.50		29/12/25
	INDRA Close	47.38		29/12/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	47.43	-	-	-	-	-
20-Feb-26	47.52	-	-	-	-	-
20-Mar-26	47.59	-	-	-	-	50
19-Jun-26	47.82	-	-	-	-	-
18-Sep-26	47.80	-	-	-	-	-
18-Dec-26	48.03	-	-	-	-	-
19-Mar-27	48.25	-	-	-	-	-
18-Jun-27	48.49	-	-	-	-	-
17-Sep-27	48.38	-	-	-	-	-
17-Dec-27	48.64	-	-	-	-	-
17-Mar-28	48.90	-	-	-	-	-
16-Jun-28	49.21	-	-	-	-	-
15-Dec-28	49.43	-	-	-	-	-
15-Jun-29	50.04	-	-	-	-	-
21-Dec-29	50.30	-	-	-	-	-
21-Jun-30	50.96	-	-	-	-	-
20-Dec-30	51.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	47.43	-	-	-	-	-
20-Feb-26	47.52	-	-	-	-	-
20-Mar-26	47.59	-	-	-	-	-
19-Jun-26	47.82	-	-	-	-	-
18-Sep-26	47.80	-	-	-	-	-
18-Dec-26	48.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.38	-	-	-	-	-

	Previous Close	62.70		29/12/25
	LABORAT. ROVI Close	63.10		29/12/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	63.16	-	-	-	-	-
20-Feb-26	63.28	-	-	-	-	-
20-Mar-26	63.38	-	-	-	-	-
19-Jun-26	63.69	-	-	-	-	-
18-Sep-26	62.79	-	-	-	-	-
18-Dec-26	63.10	-	-	-	-	-
19-Mar-27	63.38	-	-	-	-	-
18-Jun-27	63.70	-	-	-	-	-
17-Sep-27	62.52	-	-	-	-	-
17-Dec-27	62.86	-	-	-	-	-
17-Mar-28	63.20	-	-	-	-	-
16-Jun-28	63.60	-	-	-	-	-
15-Dec-28	62.75	-	-	-	-	-
15-Jun-29	63.53	-	-	-	-	-
21-Dec-29	62.56	-	-	-	-	-
21-Jun-30	63.40	-	-	-	-	-
20-Dec-30	62.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	63.16	-	-	-	-	-
20-Feb-26	63.28	-	-	-	-	-
20-Mar-26	63.38	-	-	-	-	-
19-Jun-26	63.69	-	-	-	-	-
18-Sep-26	62.79	-	-	-	-	-
18-Dec-26	63.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.10	-	-	-	-	-

	Previous Close	1.12		29/12/25
	LINEA DIRECTA Close	1.12		29/12/25

FUTURES LINEA DIRECTA

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

	Previous Close	29.66		29/12/25
	LOGISTA Close	29.86		29/12/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.86	-	-	-	-	-

	Previous Close	4.30		29/12/25
	MAPFRE Close	4.27		29/12/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.28	-	-	-	-	-
20-Feb-26	4.29	-	-	-	-	-
20-Mar-26	4.29	-	-	-	-	15
19-Jun-26	4.19	-	-	-	-	-
18-Sep-26	4.21	-	-	-	-	-
18-Dec-26	4.15	-	-	-	-	-
19-Mar-27	4.17	-	-	-	-	-
18-Jun-27	4.07	-	-	-	-	-
17-Sep-27	4.09	-	-	-	-	-
17-Dec-27	4.03	-	-	-	-	-
17-Mar-28	4.05	-	-	-	-	-
16-Jun-28	3.95	-	-	-	-	-
15-Dec-28	3.92	-	-	-	-	-
15-Jun-29	3.84	-	-	-	-	-
21-Dec-29	3.81	-	-	-	-	-
21-Jun-30	3.74	-	-	-	-	-
20-Dec-30	3.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.28	-	-	-	-	-
20-Feb-26	4.29	-	-	-	-	-
20-Mar-26	4.29	-	-	-	-	-
19-Jun-26	4.19	-	-	-	-	-
18-Sep-26	4.21	-	-	-	-	-
18-Dec-26	4.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.27	-	-	-	-	-

	Previous Close	7.78		29/12/25
	MELIA HOTELS Close	7.84		29/12/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	7.85	-	-	-	-	-
20-Feb-26	7.86	-	-	-	-	-
20-Mar-26	7.87	-	-	-	-	-
19-Jun-26	7.91	-	-	-	-	-
18-Sep-26	7.77	-	-	-	-	-
18-Dec-26	7.81	-	-	-	-	-
19-Mar-27	7.84	-	-	-	-	-
18-Jun-27	7.88	-	-	-	-	-
17-Sep-27	7.73	-	-	-	-	-
17-Dec-27	7.77	-	-	-	-	-
17-Mar-28	7.82	-	-	-	-	-
16-Jun-28	7.87	-	-	-	-	-
15-Dec-28	7.76	-	-	-	-	-
15-Jun-29	7.86	-	-	-	-	-
21-Dec-29	7.76	-	-	-	-	-
21-Jun-30	7.86	-	-	-	-	-
20-Dec-30	7.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	7.85	-	-	-	-	-
20-Feb-26	7.86	-	-	-	-	-
20-Mar-26	7.87	-	-	-	-	-
19-Jun-26	7.91	-	-	-	-	-
18-Sep-26	7.77	-	-	-	-	-
18-Dec-26	7.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.84	-	-	-	-	-

	Previous Close	12.27		29/12/25
	MERLIN Close	12.34		29/12/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	12.35	-	-	-	-	-
20-Feb-26	12.38	-	-	-	-	-
20-Mar-26	12.39	-	-	-	-	-
19-Jun-26	12.23	-	-	-	-	-
18-Sep-26	12.29	-	-	-	-	-
18-Dec-26	12.15	-	-	-	-	-
19-Mar-27	12.21	-	-	-	-	-
18-Jun-27	11.96	-	-	-	-	-
17-Sep-27	12.02	-	-	-	-	-
17-Dec-27	11.86	-	-	-	-	-
17-Mar-28	11.93	-	-	-	-	-
16-Jun-28	11.70	-	-	-	-	-
15-Dec-28	11.61	-	-	-	-	-
15-Jun-29	11.46	-	-	-	-	-
21-Dec-29	11.35	-	-	-	-	-
21-Jun-30	11.17	-	-	-	-	-
20-Dec-30	11.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	12.35	-	-	-	-	-
20-Feb-26	12.38	-	-	-	-	-
20-Mar-26	12.39	-	-	-	-	-
19-Jun-26	12.23	-	-	-	-	-
18-Sep-26	12.29	-	-	-	-	-
18-Dec-26	12.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.34	-	-	-	-	-

	Previous Close	25.38		29/12/25
	NATURGY Close	25.56		29/12/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	25.58	-	-	-	-	-
20-Feb-26	25.63	-	-	-	-	-
20-Mar-26	25.67	-	-	-	-	5
19-Jun-26	25.29	-	-	-	-	-
18-Sep-26	24.80	-	-	-	-	-
18-Dec-26	24.42	-	-	-	-	-
19-Mar-27	24.53	-	-	-	-	-
18-Jun-27	24.04	-	-	-	-	-
17-Sep-27	23.65	-	-	-	-	-
17-Dec-27	23.25	-	-	-	-	-
17-Mar-28	23.38	-	-	-	-	-
16-Jun-28	22.93	-	-	-	-	-
15-Dec-28	22.16	-	-	-	-	-
15-Jun-29	21.84	-	-	-	-	-
21-Dec-29	21.09	-	-	-	-	-
21-Jun-30	20.77	-	-	-	-	-
20-Dec-30	20.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	25.58	-	-	-	-	-
20-Feb-26	25.63	-	-	-	-	-
20-Mar-26	25.67	-	-	-	-	-
19-Jun-26	25.29	-	-	-	-	-
18-Sep-26	24.80	-	-	-	-	-
18-Dec-26	24.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.56	-	-	-	-	-

	Previous Close	0.35		29/12/25
	OBRASCON HUARTE Close	0.35		29/12/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.35	-	-	-	-	-
20-Feb-26	0.35	-	-	-	-	-
20-Mar-26	0.35	-	-	-	-	-
19-Jun-26	0.35	-	-	-	-	-
18-Sep-26	0.35	-	-	-	-	-
18-Dec-26	0.35	-	-	-	-	-
19-Mar-27	0.36	-	-	-	-	-
18-Jun-27	0.36	-	-	-	-	-
17-Sep-27	0.36	-	-	-	-	-
17-Dec-27	0.36	-	-	-	-	-
17-Mar-28	0.36	-	-	-	-	-
16-Jun-28	0.37	-	-	-	-	-
15-Dec-28	0.37	-	-	-	-	-
15-Jun-29	0.37	-	-	-	-	-
21-Dec-29	0.38	-	-	-	-	-
21-Jun-30	0.38	-	-	-	-	-
20-Dec-30	0.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.35	-	-	-	-	-
20-Feb-26	0.35	-	-	-	-	-
20-Mar-26	0.35	-	-	-	-	-
19-Jun-26	0.35	-	-	-	-	-
18-Sep-26	0.35	-	-	-	-	-
18-Dec-26	0.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.35	-	-	-	-	-

	Previous Close	76.75		29/12/25
	PHARMA MAR Close	75.55		29/12/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	75.62	-	-	-	-	-
20-Feb-26	75.77	-	-	-	-	-
20-Mar-26	75.88	-	-	-	-	-
19-Jun-26	76.25	-	-	-	-	-
18-Sep-26	75.82	-	-	-	-	-
18-Dec-26	76.19	-	-	-	-	-
19-Mar-27	76.54	-	-	-	-	-
18-Jun-27	76.92	-	-	-	-	-
17-Sep-27	76.51	-	-	-	-	-
17-Dec-27	76.92	-	-	-	-	-
17-Mar-28	77.34	-	-	-	-	-
16-Jun-28	77.83	-	-	-	-	-
15-Dec-28	77.95	-	-	-	-	-
15-Jun-29	78.91	-	-	-	-	-
21-Dec-29	79.15	-	-	-	-	-
21-Jun-30	80.20	-	-	-	-	-
20-Dec-30	80.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	75.62	-	-	-	-	-
20-Feb-26	75.77	-	-	-	-	-
20-Mar-26	75.88	-	-	-	-	-
19-Jun-26	76.25	-	-	-	-	-
18-Sep-26	75.82	-	-	-	-	-
18-Dec-26	76.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	75.55	-	-	-	-	-

	Previous Close	2.62		29/12/25
	PROSEGUR Close	2.59		29/12/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.59	-	-	-	-	-

	Previous Close	14.85		29/12/25
	PUIG Close	14.82		29/12/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	14.83	-	-	-	-	-
20-Feb-26	14.86	-	-	-	-	-
20-Mar-26	14.89	15.00	15.00	15.00	12	12
19-Jun-26	14.54	-	-	-	-	-
18-Sep-26	14.61	-	-	-	-	-
18-Dec-26	14.68	-	-	-	-	-
19-Mar-27	14.75	-	-	-	-	-
18-Jun-27	14.37	-	-	-	-	-
17-Sep-27	14.44	-	-	-	-	-
17-Dec-27	14.52	-	-	-	-	-
17-Mar-28	14.60	-	-	-	-	-
16-Jun-28	14.20	-	-	-	-	-
15-Dec-28	14.37	-	-	-	-	-
15-Jun-29	14.01	-	-	-	-	-
21-Dec-29	14.20	-	-	-	-	-
21-Jun-30	13.79	-	-	-	-	-
20-Dec-30	13.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	14.83	-	-	-	-	-
20-Feb-26	14.86	-	-	-	-	-
20-Mar-26	14.89	-	-	-	-	-
19-Jun-26	14.54	-	-	-	-	-
18-Sep-26	14.61	-	-	-	-	-
18-Dec-26	14.68	-	-	-	-	-

	Previous Close	15.17		29/12/25
	REDEIA Close	15.13		29/12/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	14.94	-	-	-	-	-
20-Feb-26	14.97	-	-	-	-	-
20-Mar-26	15.00	-	-	-	-	30
19-Jun-26	15.07	-	-	-	-	-
18-Sep-26	14.54	-	-	-	-	-
18-Dec-26	14.61	-	-	-	-	-
19-Mar-27	14.48	-	-	-	-	-
18-Jun-27	14.55	-	-	-	-	-
17-Sep-27	14.02	-	-	-	-	-
17-Dec-27	14.10	-	-	-	-	-
17-Mar-28	13.96	-	-	-	-	-
16-Jun-28	14.05	-	-	-	-	-
15-Dec-28	13.59	-	-	-	-	-
15-Jun-29	13.54	-	-	-	-	-
21-Dec-29	13.05	-	-	-	-	-
21-Jun-30	13.00	-	-	-	-	-
20-Dec-30	12.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	14.94	-	-	-	-	-
20-Feb-26	14.97	-	-	-	-	-
20-Mar-26	15.00	-	-	-	-	-
19-Jun-26	15.07	-	-	-	-	-
18-Sep-26	14.54	-	-	-	-	-
18-Dec-26	14.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.13	-	-	-	-	-

	Previous Close	15.80		29/12/25
	REPSOL Close	15.90		29/12/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Jan-26	15.90	-	-	-	-	-
09-Jan-26	15.90	-	-	-	-	-
16-Jan-26	15.41	-	-	-	-	-
23-Jan-26	15.42	-	-	-	-	-
20-Feb-26	15.44	-	-	-	-	-
20-Mar-26	15.46	-	-	-	-	2,994
19-Jun-26	15.54	-	-	-	-	-
18-Sep-26	15.06	-	-	-	-	-
18-Dec-26	15.14	-	-	-	-	-
19-Mar-27	14.70	-	-	-	-	-
18-Jun-27	14.77	-	-	-	-	-
17-Sep-27	14.32	-	-	-	-	-
17-Dec-27	14.40	-	-	-	-	-
17-Mar-28	14.06	-	-	-	-	-
16-Jun-28	14.15	-	-	-	-	-
15-Dec-28	13.88	-	-	-	-	-
15-Jun-29	13.65	-	-	-	-	-
21-Dec-29	13.41	-	-	-	-	-
21-Jun-30	13.19	-	-	-	-	-
20-Dec-30	12.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	15.41	-	-	-	-	-
20-Feb-26	15.44	-	-	-	-	-
20-Mar-26	15.46	-	-	-	-	-
19-Jun-26	15.54	-	-	-	-	-
18-Sep-26	15.06	-	-	-	-	-
18-Dec-26	15.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.90	-	-	-	-	-

	Previous Close	3.83		29/12/25
	SACYR Close	3.83		29/12/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	3.77	-	-	-	-	-
20-Feb-26	3.77	-	-	-	-	-
20-Mar-26	3.78	-	-	-	-	-
19-Jun-26	3.80	-	-	-	-	-
18-Sep-26	3.73	-	-	-	-	-
18-Dec-26	3.75	-	-	-	-	-
19-Mar-27	3.70	-	-	-	-	-
18-Jun-27	3.72	-	-	-	-	-
17-Sep-27	3.65	-	-	-	-	-
17-Dec-27	3.67	-	-	-	-	-
17-Mar-28	3.62	-	-	-	-	-
16-Jun-28	3.65	-	-	-	-	-
15-Dec-28	3.60	-	-	-	-	-
15-Jun-29	3.58	-	-	-	-	-
21-Dec-29	3.54	-	-	-	-	-
21-Jun-30	3.53	-	-	-	-	-
20-Dec-30	3.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	3.77	-	-	-	-	-
20-Feb-26	3.77	-	-	-	-	-
20-Mar-26	3.78	-	-	-	-	-
19-Jun-26	3.80	-	-	-	-	-
18-Sep-26	3.73	-	-	-	-	-
18-Dec-26	3.75	-	-	-	-	-

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

	Previous Close	9.99		29/12/25
	SANTANDER Close	9.97		29/12/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Jan-26	9.97	-	-	-	-	-
09-Jan-26	9.97	-	-	-	-	-
16-Jan-26	9.98	-	-	-	-	-
23-Jan-26	9.98	-	-	-	-	-
20-Feb-26	9.99	-	-	-	-	-
20-Mar-26	10.01	10.01	10.01	10.01	17	179,001
19-Jun-26	9.92	-	-	-	-	-
18-Sep-26	9.97	-	-	-	-	-
18-Dec-26	9.87	-	-	-	-	-
19-Mar-27	9.92	-	-	-	-	-
18-Jun-27	9.78	-	-	-	-	-
17-Sep-27	9.83	-	-	-	-	-
17-Dec-27	9.71	-	-	-	-	-
17-Mar-28	9.76	-	-	-	-	-
16-Jun-28	9.68	-	-	-	-	-
15-Dec-28	9.67	-	-	-	-	-
15-Jun-29	9.67	-	-	-	-	-
21-Dec-29	9.68	-	-	-	-	-
21-Jun-30	9.69	-	-	-	-	-
20-Dec-30	9.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	9.98	-	-	-	-	-
20-Feb-26	9.99	-	-	-	-	-
20-Mar-26	10.01	-	-	-	-	1,427,401
19-Jun-26	9.92	-	-	-	-	-
18-Sep-26	9.97	-	-	-	-	-
18-Dec-26	9.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.97	-	-	-	-	-

	Previous Close	17.68		29/12/25
	SOLARIA Close	17.98		29/12/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	17.99	-	-	-	-	-
20-Feb-26	18.03	-	-	-	-	-
20-Mar-26	18.05	-	-	-	-	1
19-Jun-26	18.14	-	-	-	-	-
18-Sep-26	18.23	-	-	-	-	-
18-Dec-26	18.32	-	-	-	-	-
19-Mar-27	18.40	-	-	-	-	-
18-Jun-27	18.49	-	-	-	-	-
17-Sep-27	18.59	-	-	-	-	-
17-Dec-27	18.69	-	-	-	-	-
17-Mar-28	18.79	-	-	-	-	-
16-Jun-28	18.91	-	-	-	-	-
15-Dec-28	19.13	-	-	-	-	-
15-Jun-29	19.37	-	-	-	-	-
21-Dec-29	19.63	-	-	-	-	-
21-Jun-30	19.88	-	-	-	-	-
20-Dec-30	20.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	17.99	-	-	-	-	-
20-Feb-26	18.03	-	-	-	-	-
20-Mar-26	18.05	-	-	-	-	-
19-Jun-26	18.14	-	-	-	-	-
18-Sep-26	18.23	-	-	-	-	-
18-Dec-26	18.32	-	-	-	-	-

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

	Previous Close	27.84		29/12/25
	TECNICAS REUNIDAS Close	27.86		29/12/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	27.89	-	-	-	-	-
20-Feb-26	27.94	-	-	-	-	-
20-Mar-26	27.98	-	-	-	-	-
19-Jun-26	28.12	-	-	-	-	-
18-Sep-26	28.26	-	-	-	-	-
18-Dec-26	27.64	-	-	-	-	-
19-Mar-27	27.77	-	-	-	-	-
18-Jun-27	27.91	-	-	-	-	-
17-Sep-27	28.05	-	-	-	-	-
17-Dec-27	27.45	-	-	-	-	-
17-Mar-28	27.60	-	-	-	-	-
16-Jun-28	27.77	-	-	-	-	-
15-Dec-28	27.36	-	-	-	-	-
15-Jun-29	27.70	-	-	-	-	-
21-Dec-29	27.32	-	-	-	-	-
21-Jun-30	27.68	-	-	-	-	-
20-Dec-30	27.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	27.89	-	-	-	-	-
20-Feb-26	27.94	-	-	-	-	-
20-Mar-26	27.98	-	-	-	-	-
19-Jun-26	28.12	-	-	-	-	-
18-Sep-26	28.26	-	-	-	-	-
18-Dec-26	27.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.86	-	-	-	-	-

	Previous Close	3.45		29/12/25
	TELEFONICA Close	3.47		29/12/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Jan-26	3.47	-	-	-	-	-
09-Jan-26	3.48	-	-	-	-	-
16-Jan-26	3.48	-	-	-	-	-
23-Jan-26	3.48	-	-	-	-	-
20-Feb-26	3.48	-	-	-	-	-
20-Mar-26	3.49	3.53	3.53	3.53	30	214
19-Jun-26	3.36	-	-	-	-	-
18-Sep-26	3.37	-	-	-	-	-
18-Dec-26	3.39	-	-	-	-	-
19-Mar-27	3.40	-	-	-	-	-
18-Jun-27	3.27	-	-	-	-	-
17-Sep-27	3.29	-	-	-	-	-
17-Dec-27	3.31	-	-	-	-	-
17-Mar-28	3.32	-	-	-	-	-
16-Jun-28	3.20	-	-	-	-	-
15-Dec-28	3.23	-	-	-	-	-
15-Jun-29	3.12	-	-	-	-	-
21-Dec-29	3.17	-	-	-	-	-
21-Jun-30	3.06	-	-	-	-	-
20-Dec-30	3.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	3.48	-	-	-	-	-
20-Feb-26	3.48	-	-	-	-	-
20-Mar-26	3.49	-	-	-	-	-
19-Jun-26	3.36	-	-	-	-	-
18-Sep-26	3.37	-	-	-	-	-
18-Dec-26	3.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.47	-	-	-	-	-

	Previous Close	2.78		29/12/25
	UNICAJA Close	2.74		29/12/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	2.75	-	-	-	-	-
20-Feb-26	2.75	-	-	-	-	-
20-Mar-26	2.76	-	-	-	-	-
19-Jun-26	2.69	-	-	-	-	-
18-Sep-26	2.70	-	-	-	-	-
18-Dec-26	2.65	-	-	-	-	-
19-Mar-27	2.66	-	-	-	-	-
18-Jun-27	2.60	-	-	-	-	-
17-Sep-27	2.61	-	-	-	-	-
17-Dec-27	2.56	-	-	-	-	-
17-Mar-28	2.57	-	-	-	-	-
16-Jun-28	2.51	-	-	-	-	-
15-Dec-28	2.47	-	-	-	-	-
15-Jun-29	2.43	-	-	-	-	-
21-Dec-29	2.39	-	-	-	-	-
21-Jun-30	2.35	-	-	-	-	-
20-Dec-30	2.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	2.75	-	-	-	-	-
20-Feb-26	2.75	-	-	-	-	-
20-Mar-26	2.76	-	-	-	-	-
19-Jun-26	2.69	-	-	-	-	-
18-Sep-26	2.70	-	-	-	-	-
18-Dec-26	2.65	-	-	-	-	-

	Previous Close	89.00		29/12/25
	VIDRALA Close	90.00		29/12/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	90.09	-	-	-	-	-
20-Feb-26	89.03	-	-	-	-	-
20-Mar-26	89.16	-	-	-	-	-
19-Jun-26	89.60	-	-	-	-	-
18-Sep-26	89.60	-	-	-	-	-
18-Dec-26	90.03	-	-	-	-	-
19-Mar-27	89.24	-	-	-	-	-
18-Jun-27	89.68	-	-	-	-	-
17-Sep-27	89.69	-	-	-	-	-
17-Dec-27	90.17	-	-	-	-	-
17-Mar-28	89.40	-	-	-	-	-
16-Jun-28	89.97	-	-	-	-	-
15-Dec-28	90.56	-	-	-	-	-
15-Jun-29	90.35	-	-	-	-	-
21-Dec-29	91.05	-	-	-	-	-
21-Jun-30	90.90	-	-	-	-	-
20-Dec-30	91.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	90.09	-	-	-	-	-
20-Feb-26	89.03	-	-	-	-	-
20-Mar-26	89.16	-	-	-	-	-
19-Jun-26	89.60	-	-	-	-	-
18-Sep-26	89.60	-	-	-	-	-
18-Dec-26	90.03	-	-	-	-	-

	Previous Close	53.30		29/12/25
	VISCOFAN Close	53.40		29/12/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	53.45	-	-	-	-	-
20-Feb-26	53.55	-	-	-	-	-
20-Mar-26	53.64	-	-	-	-	-
19-Jun-26	53.18	-	-	-	-	-
18-Sep-26	53.43	-	-	-	-	-
18-Dec-26	52.29	-	-	-	-	-
19-Mar-27	52.53	-	-	-	-	-
18-Jun-27	52.04	-	-	-	-	-
17-Sep-27	52.31	-	-	-	-	-
17-Dec-27	51.19	-	-	-	-	-
17-Mar-28	51.47	-	-	-	-	-
16-Jun-28	51.03	-	-	-	-	-
15-Dec-28	50.24	-	-	-	-	-
15-Jun-29	50.09	-	-	-	-	-
21-Dec-29	49.37	-	-	-	-	-
21-Jun-30	49.23	-	-	-	-	-
20-Dec-30	48.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	53.45	-	-	-	-	-
20-Feb-26	53.55	-	-	-	-	-
20-Mar-26	53.64	-	-	-	-	-
19-Jun-26	53.18	-	-	-	-	-
18-Sep-26	53.43	-	-	-	-	-
18-Dec-26	52.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.40	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		29/12/25
	BBVA DIV Close	-		29/12/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5160	-	-	-	-	-
18-Sep-26	0.5160	-	-	-	-	-
18-Dec-26	0.8920	-	-	-	-	100
17-Dec-27	0.8570	-	-	-	-	50
15-Dec-28	0.6900	-	-	-	-	-
21-Dec-29	0.6810	-	-	-	-	-
20-Dec-30	0.6810	-	-	-	-	-

	Previous Close	-		29/12/25
	BBVA DIV25 Close	-		29/12/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5160	-	-	-	-	-
18-Sep-26	0.5160	-	-	-	-	-
18-Dec-26	0.8920	-	-	-	-	-
17-Dec-27	0.8570	-	-	-	-	-
15-Dec-28	0.6900	-	-	-	-	-
21-Dec-29	0.6810	-	-	-	-	-
20-Dec-30	0.6810	-	-	-	-	-

	Previous Close	-		29/12/25
	CAIXABANK DIV Close	-		29/12/25

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.3200	-	-	-	-	-
18-Sep-26	0.3200	-	-	-	-	-
18-Dec-26	0.4950	-	-	-	-	-
17-Dec-27	0.4580	-	-	-	-	-
15-Dec-28	0.3950	-	-	-	-	-
21-Dec-29	0.3900	-	-	-	-	-
20-Dec-30	0.3900	-	-	-	-	-

	Previous Close	-		29/12/25
	CAIXABANK DIV25 Close	-		29/12/25

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.3200	-	-	-	-	-
18-Sep-26	0.3200	-	-	-	-	-
18-Dec-26	0.4950	-	-	-	-	-
17-Dec-27	0.4580	-	-	-	-	-
15-Dec-28	0.3950	-	-	-	-	-
21-Dec-29	0.3900	-	-	-	-	-
20-Dec-30	0.3900	-	-	-	-	-

	Previous Close	-		29/12/25
	GAS NATURAL DIV Close	-		29/12/25

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5060	-	-	-	-	-
18-Sep-26	1.1130	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6500	-	-	-	-	-
20-Dec-30	1.6500	-	-	-	-	-

	Previous Close	-		29/12/25
	GAS NATURAL DIV25 Close	-		29/12/25

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5060	-	-	-	-	-
18-Sep-26	1.1130	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6500	-	-	-	-	-
20-Dec-30	1.6500	-	-	-	-	-

	Previous Close	-		29/12/25
	IBERDROLA DIV Close	-		29/12/25

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.2500	-	-	-	-	-
20-Feb-26	0.2500	-	-	-	-	-
20-Mar-26	0.2500	-	-	-	-	-
19-Jun-26	0.2500	-	-	-	-	-
18-Sep-26	0.6470	-	-	-	-	-
18-Dec-26	0.6470	-	-	-	-	50
17-Dec-27	0.6580	-	-	-	-	50
15-Dec-28	0.5940	-	-	-	-	-
21-Dec-29	0.5800	-	-	-	-	-
20-Dec-30	0.5800	-	-	-	-	-

	Previous Close	-		29/12/25
	IBERDROLA DIV25 Close	-		29/12/25

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.2500	-	-	-	-	-
20-Feb-26	0.2500	-	-	-	-	-
20-Mar-26	0.2500	-	-	-	-	-
19-Jun-26	0.2500	-	-	-	-	-
18-Sep-26	0.6470	-	-	-	-	-
18-Dec-26	0.6470	-	-	-	-	-
17-Dec-27	0.6580	-	-	-	-	-
15-Dec-28	0.5940	-	-	-	-	-
21-Dec-29	0.5800	-	-	-	-	-
20-Dec-30	0.5800	-	-	-	-	-

	Previous Close	-		29/12/25
	INDITEX DIV Close	-		29/12/25

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.9210	-	-	-	-	-
18-Sep-26	0.9210	-	-	-	-	-
18-Dec-26	1.2380	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-
20-Dec-30	1.0200	-	-	-	-	-

	Previous Close	-		29/12/25
	INDITEX DIV25 Close	-		29/12/25

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.9210	-	-	-	-	-
18-Sep-26	0.9210	-	-	-	-	-
18-Dec-26	1.2380	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-
20-Dec-30	1.0200	-	-	-	-	-

	Previous Close	-		29/12/25
	REPSOL DIV Close	-		29/12/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.5000	-	-	-	-	-
20-Feb-26	0.5000	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0490	-	-	-	-	-
18-Dec-26	1.0490	-	-	-	-	100
17-Dec-27	1.0300	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		29/12/25
	REPSOL DIV25 Close	-		29/12/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.5000	-	-	-	-	-
20-Feb-26	0.5000	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0490	-	-	-	-	-
18-Dec-26	1.0490	-	-	-	-	-
17-Dec-27	1.0300	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-
20-Dec-30	0.8100	-	-	-	-	-

	Previous Close	-		29/12/25
	SANTANDER DIV Close	-		29/12/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	20,500
19-Jun-26	0.1410	-	-	-	-	-
18-Sep-26	0.1410	-	-	-	-	-
18-Dec-26	0.2820	-	-	-	-	50
17-Dec-27	0.3630	-	-	-	-	-
15-Dec-28	0.2720	-	-	-	-	-
21-Dec-29	0.2350	-	-	-	-	-
20-Dec-30	0.2350	-	-	-	-	-

	Previous Close	-		29/12/25
	SANTANDER DIV25 Close	-		29/12/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	4,021
19-Jun-26	0.1410	-	-	-	-	-
18-Sep-26	0.1410	-	-	-	-	-
18-Dec-26	0.2820	-	-	-	-	-
17-Dec-27	0.3630	-	-	-	-	-
15-Dec-28	0.2720	-	-	-	-	-
21-Dec-29	0.2350	-	-	-	-	-
20-Dec-30	0.2350	-	-	-	-	-

	Previous Close	-		29/12/25
	TELEFONICA DIV Close	-		29/12/25

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1500	-	-	-	-	-
18-Sep-26	0.1500	-	-	-	-	-
18-Dec-26	0.1500	-	-	-	-	50
17-Dec-27	0.1500	-	-	-	-	-
15-Dec-28	0.1500	-	-	-	-	-
21-Dec-29	0.1500	-	-	-	-	-
20-Dec-30	0.1500	-	-	-	-	-

	Previous Close	-		29/12/25
	TELEFONICA DIV25 Close	-		29/12/25

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1500	-	-	-	-	-
18-Sep-26	0.1500	-	-	-	-	-
18-Dec-26	0.1500	-	-	-	-	-
17-Dec-27	0.1500	-	-	-	-	-
15-Dec-28	0.1500	-	-	-	-	-
21-Dec-29	0.1500	-	-	-	-	-
20-Dec-30	0.1500	-	-	-	-	-

IBEX-35 OPTIONS

	Previous Close	-		29/12/25
	MINI IBEX-35 Close	-		29/12/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w1 15,550	1,660.00	-	-	-	20.39	1.00	-	1
Jan-26 w1 15,850	1,360.00	-	-	-	18.85	1.00	-	1
Jan-26 w1 16,000	1,210.00	-	-	-	18.08	1.00	-	2
Jan-26 w1 16,300	910.00	-	-	-	16.54	1.00	-	1
Jan-26 w1 17,350	32.00	29.00	29.00	29.00	11.55	0.25	2	2
Jan-26 w1 17,400	21.00	-	-	-	11.44	0.18	-	2
Jan-26 w1 17,450	13.00	11.00	12.00	11.00	11.33	0.12	2	4
Jan-26 w1 17,500	7.00	-	-	-	11.21	0.08	-	3
Jan-26 w1 17,600	2.00	-	-	-	10.99	0.03	-	3
Jan-26 w2 17,600	32.00	22.00	22.00	22.00	12.83	0.16	1	2
Jan-26 14,100	3,059.00	-	-	-	28.26	1.00	-	1
Jan-26 15,000	2,161.00	-	-	-	23.83	0.99	-	1
Jan-26 15,200	1,962.00	-	-	-	22.85	0.99	-	1
Jan-26 15,500	1,665.00	-	-	-	21.38	0.98	-	3
Jan-26 15,600	1,566.00	-	-	-	20.88	0.98	-	1
Jan-26 15,800	1,369.00	-	-	-	19.90	0.97	-	2
Jan-26 15,850	1,321.00	-	-	-	19.66	0.97	-	2
Jan-26 15,900	1,272.00	-	-	-	19.41	0.96	-	2
Jan-26 15,950	1,223.00	-	-	-	19.16	0.96	-	1
Jan-26 16,000	1,175.00	-	-	-	18.92	0.95	-	4
Jan-26 16,050	1,127.00	-	-	-	18.67	0.95	-	1
Jan-26 16,100	1,079.00	-	-	-	18.43	0.94	-	7
Jan-26 16,200	983.00	-	-	-	17.94	0.93	-	2
Jan-26 16,250	936.00	-	-	-	17.69	0.92	-	4
Jan-26 16,300	889.00	-	-	-	17.44	0.91	-	13
Jan-26 16,350	843.00	-	-	-	17.20	0.90	-	1
Jan-26 16,400	797.00	800.00	800.00	800.00	16.95	0.89	1	4
Jan-26 16,450	751.00	-	-	-	16.71	0.87	-	13
Jan-26 16,500	706.00	-	-	-	16.46	0.86	-	5
Jan-26 16,550	662.00	-	-	-	16.22	0.85	-	1
Jan-26 16,600	618.00	-	-	-	15.97	0.83	-	2
Jan-26 16,700	533.00	-	-	-	15.48	0.79	-	2
Jan-26 16,750	492.00	-	-	-	15.23	0.77	-	3
Jan-26 16,800	452.00	-	-	-	14.99	0.74	-	2
Jan-26 16,850	413.00	-	-	-	14.74	0.72	-	1
Jan-26 16,900	375.00	364.00	364.00	364.00	14.50	0.69	1	5
Jan-26 16,950	339.00	-	-	-	14.25	0.66	-	4
Jan-26 17,000	304.00	-	-	-	14.00	0.62	-	4
Jan-26 17,050	270.00	-	-	-	13.76	0.59	-	4
Jan-26 17,100	239.00	237.00	237.00	215.00	13.51	0.55	5	9
Jan-26 17,150	209.00	-	-	-	13.27	0.51	-	3
Jan-26 17,200	183.00	168.00	168.00	168.00	13.13	0.48	2	9
Jan-26 17,250	159.00	-	-	-	13.02	0.44	-	9
Jan-26 17,300	137.00	98.00	98.00	98.00	12.91	0.40	100	103
Jan-26 17,350	117.00	-	-	-	12.81	0.36	-	5
Jan-26 17,400	99.00	-	-	-	12.70	0.32	-	3
Jan-26 17,450	83.00	-	-	-	12.59	0.28	-	1
Jan-26 17,500	69.00	-	-	-	12.49	0.25	-	9
Jan-26 17,550	57.00	-	-	-	12.38	0.21	-	1
Jan-26 17,600	46.00	-	-	-	12.27	0.18	-	6
Jan-26 17,650	37.00	-	-	-	12.17	0.15	-	3
Jan-26 17,700	29.00	-	-	-	12.06	0.13	-	6
Jan-26 17,750	23.00	-	-	-	11.95	0.11	-	2
Jan-26 17,800	18.00	-	-	-	11.85	0.09	-	4
Feb-26 15,800	1,464.00	-	-	-	19.32	0.88	-	2
Feb-26 16,000	1,283.00	-	-	-	18.46	0.85	-	5
Feb-26 16,400	934.00	-	-	-	16.73	0.78	-	1
Feb-26 16,500	851.00	-	-	-	16.30	0.75	-	1
Feb-26 16,600	770.00	-	-	-	15.87	0.73	-	1
Feb-26 16,700	691.00	-	-	-	15.43	0.70	-	2
Feb-26 16,900	542.00	-	-	-	14.57	0.63	-	1
Feb-26 17,000	472.00	-	-	-	14.14	0.59	-	1
Feb-26 17,050	438.00	-	-	-	13.92	0.57	-	1
Feb-26 17,100	406.00	-	-	-	13.70	0.55	-	5
Feb-26 17,150	374.00	366.00	366.00	366.00	13.49	0.53	1	3
Feb-26 17,200	344.00	351.00	351.00	351.00	13.29	0.50	6	6
Feb-26 17,250	319.00	-	-	-	13.21	0.48	-	3
Feb-26 17,300	294.00	301.00	301.00	301.00	13.12	0.46	6	7
Feb-26 17,400	248.00	-	-	-	12.95	0.41	-	2
Feb-26 17,500	206.00	180.00	180.00	180.00	12.77	0.37	13	27
Feb-26 17,700	137.00	121.00	121.00	121.00	12.42	0.28	7	12
Mar-26 7,400	9,770.00	-	-	-	51.82	1.00	-	6
Mar-26 9,000	8,178.00	-	-	-	45.62	0.99	-	5
Mar-26 10,100	7,084.00	-	-	-	41.36	0.99	-	2
Mar-26 10,200	6,985.00	-	-	-	40.97	0.99	-	3
Mar-26 10,500	6,687.00	-	-	-	39.81	0.99	-	1
Mar-26 10,700	6,488.00	-	-	-	39.04	0.99	-	1
Mar-26 11,200	5,992.00	-	-	-	37.10	0.99	-	4
Mar-26 11,700	5,497.00	-	-	-	35.16	0.99	-	2
Mar-26 12,600	4,608.00	-	-	-	31.68	0.98	-	2
Mar-26 12,700	4,509.00	-	-	-	31.29	0.98	-	2
Mar-26 12,800	4,411.00	-	-	-	30.90	0.98	-	1
Mar-26 12,900	4,312.00	-	-	-	30.51	0.98	-	1
Mar-26 13,000	4,214.00	-	-	-	30.13	0.97	-	2
Mar-26 13,100	4,116.00	-	-	-	29.74	0.97	-	2
Mar-26 13,300	3,920.00	-	-	-	28.97	0.97	-	1
Mar-26 13,400	3,822.00	-	-	-	28.58	0.97	-	1
Mar-26 13,500	3,724.00	-	-	-	28.19	0.97	-	3
Mar-26 13,600	3,627.00	-	-	-	27.80	0.96	-	2
Mar-26 13,700	3,529.00	-	-	-	27.42	0.96	-	1
Mar-26 14,100	3,141.00	-	-	-	25.87	0.95	-	1
Mar-26 14,200	3,044.00	-	-	-	25.48	0.95	-	3
Mar-26 14,500	2,756.00	-	-	-	24.32	0.93	-	1
Mar-26 14,700	2,565.00	-	-	-	23.54	0.93	-	2
Mar-26 14,800	2,470.00	-	-	-	23.16	0.92	-	3
Mar-26 15,000	2,281.00	-	-	-	22.38	0.91	-	11
Mar-26 15,100	2,187.00	-	-	-	21.99	0.90	-	20
Mar-26 15,300	2,001.00	-	-	-	21.22	0.89	-	16
Mar-26 15,500	1,818.00	-	-	-	20.44	0.87	-	1
Mar-26 15,600	1,727.00	-	-	-	20.06	0.86	-	20
Mar-26 15,700	1,637.00	-	-	-	19.67	0.85	-	22
Mar-26 15,800	1,548.00	-	-	-	19.28	0.83	-	1
Mar-26 15,900	1,460.00	-	-	-	18.90	0.82	-	2
Mar-26 16,000	1,372.00	-	-	-	18.51	0.81	-	5
Mar-26 16,100	1,286.00	-	-	-	18.12	0.79	-	3
Mar-26 16,300	1,118.00	-	-	-	17.35	0.76	-	5
Mar-26 16,400	1,036.00	-	-	-	16.96	0.74	-	2
Mar-26 16,500	955.00	-	-	-	16.57	0.72	-	153
Mar-26 16,600	877.00	-	-	-	16.18	0.69	-	2
Mar-26 16,700	800.00	-	-	-	15.80	0.67	-	3
Mar-26 16,800	726.00	-	-	-	15.41	0.64	-	4
Mar-26 16,900	654.00	-	-	-	15.02	0.61	-	1
Mar-26 17,000	585.00	-	-	-	14.63	0.58	-	28
Mar-26 17,100	519.00	-	-	-	14.25	0.55	-	1
Mar-26 17,200	456.00	-	-	-	13.86	0.52	-	4
Mar-26 17,300	403.00	-	-	-	13.68	0.48	-	2
Mar-26 17,400	354.00	-	-	-	13.53	0.44	-	4
Mar-26 17,500	310.00	300.00	300.00	300.00	13.39	0.41	1	9
Mar-26 17,600	268.00	-	-	-	13.24	0.37	-	1
Mar-26 17,700	231.00	-	-	-	13.09	0.34	-	2
Mar-26 18,100	115.00	-	-	-	12.50	0.21	-	2
Mar-26 18,200	94.00	-	-	-	12.36	0.18	-	1
Jun-26 11,400	5,645.00	-	-	-	32.36	0.96	-	32
Jun-26 12,100	4,971.00	-	-	-	30.29	0.95	-	5
Jun-26 12,200	4,875.00	-	-	-	30.00	0.95	-	9
Jun-26 13,400	3,739.00	-	-	-	26.45	0.91	-	2
Jun-26 13,500	3,646.00	-	-	-	26.16	0.91	-	1
Jun-26 13,700	3,461.00	-	-	-	25.57	0.90	-	4
Jun-26 14,500	2,734.00	-	-	-	23.21	0.85	-	2
Jun-26 14,900	2,381.00	-	-	-	22.03	0.82	-	2
Jun-26 15,000	2,294.00	-	-	-	21.73	0.82	-	1
Jun-26 15,200	2,123.00	-	-	-	21.14	0.80	-	1
Jun-26 15,700	1,708.00	-	-	-	19.67	0.74	-	1
Jun-26 15,800	1,627.00	-	-	-	19.37	0.73	-	1
Jun-26 16,000	1,470.00	-	-	-	18.78	0.70	-	3
Jun-26 16,500	1,097.00	-	-	-	17.31	0.63	-	3
Jun-26 16,700	958.00	-	-	-	16.71	0.59	-	15
Jun-26 16,800	891.00	-	-	-	16.42	0.57	-	1
Jun-26 16,900	826.00	-	-	-	16.12	0.55	-	2
Jun-26 17,000	763.00	-	-	-	15.83	0.53	-	2
Jun-26 17,100	705.00	-	-	-	15.59	0.51	-	3
Jun-26 17,200	651.00	-	-	-	15.41	0.48	-	3
Jun-26 17,300	600.00	-	-	-	15.24	0.46	-	1
Jun-26 17,400	550.00	-	-	-	15.06	0.44	-	2
Jun-26 17,500	503.00	-	-	-	14.89	0.42	-	2
Jun-26 17,600	459.00	-	-	-	14.71	0.39	-	2
Jun-26 17,700	416.00	-	-	-	14.53	0.37	-	2
Jun-26 17,800	376.00	-	-	-	14.36	0.35	-	1
Jun-26 18,000	303.00	-	-	-	14.01	0.30	-	2
Jun-26 18,100	270.00	-	-	-	13.83	0.28	-	5
Jun-26 18,400	185.00	-	-	-	13.30	0.22	-	1
Jun-26 18,500	161.00	-	-	-	13.13	0.20	-	2
Jun-26 19,000	72.00	-	-	-	12.25	0.11	-	1
Sep-26 12,200	4,874.00	-	-	-	28.62	0.92	-	32
Sep-26 13,600	3,599.00	-	-	-	25.00	0.86	-	15
Sep-26 15,000	2,394.00	-	-	-	21.37	0.77	-	1
Sep-26 17,000	927.00	-	-	-	16.20	0.52	-	1
Sep-26 17,300	769.00	-	-	-	15.76	0.47	-	1
Sep-26 17,400	720.00	-	-	-	15.62	0.45	-	3
Sep-26 17,500	673.00	-	-	-	15.48	0.43	-	2
Sep-26 17,600	628.00	-	-	-	15.34	0.42	-	1
Sep-26 17,800	542.00	-	-	-	15.05	0.38	-	1
Sep-26 18,000	463.00	-	-	-	14.76	0.34	-	1
Sep-26 18,500	298.00	-	-	-	14.05	0.26	-	1
Sep-26 18,900	198.00	-	-	-	13.48	0.19	-	1
Sep-26 19,000	176.00	-	-	-	13.33	0.18	-	6
Dec-26 8,300	8,513.00	-	-	-	36.39	0.97	-	655
Dec-26 8,600	8,225.00	-	-	-	35.70	0.96	-	1,250
Dec-26 10,500	6,425.00	-	-	-	31.33	0.94	-	30
Dec-26 12,200	4,860.00	-	-	-	27.41	0.89	-	32
Dec-26 13,000	4,146.00	-	-	-	25.57	0.86	-	1
Dec-26 14,800	2,622.00	-	-	-	21.42	0.76	-	32
Dec-26 15,300	2,228.00	-	-	-	20.27	0.71	-	1
Dec-26 15,800	1,852.00	1,820.00	1,820.00	1,820.00	19.12	0.67	2	-
Dec-26 16,400	1,430.00	-	-	-	17.74	0.60	-	6,000
Dec-26 16,700	1,233.00	-	-	-	17.05	0.56	-	1,500
Dec-26 17,000	1,051.00	-	-	-	16.42	0.51	-	1
Dec-26 17,200	945.00	-	-	-	16.14	0.48	-	1
Dec-26 17,300	894.00	-	-	-	16.00	0.47	-	1
Dec-26 19,200	217.00	-	-	-	13.39	0.19	-	2
Dec-27 14,000	3,304.00	-	-	-	21.25	0.74	-	2
Dec-28 16,800	1,887.00	-	-	-	19.00	0.51	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w1 16,250	-	-	-	-	16.80	-	-	2
Jan-26 w1 16,400	-	-	-	-	16.03	-	-	1
Jan-26 w1 16,450	-	-	-	-	15.77	-	-	2
Jan-26 w1 16,500	-	-	-	-	15.51	-	-	1
Jan-26 w1 16,550	1.00	-	-	-	15.26	-0.01	-	1
Jan-26 w1 16,600	1.00	10.00	10.00	10.00	15.00	-0.01	1	4
Jan-26 w1 16,700	2.00	-	-	-	14.49	-0.02	-	2
Jan-26 w1 16,775	4.00	17.00	17.00	17.00	14.10	-0.04	1	1
Jan-26 w1 16,800	5.00	17.00	17.00	11.00	13.97	-0.05	3	4
Jan-26 w1 16,850	8.00	26.00	26.00	26.00	13.72	-0.07	1	1
Jan-26 w1 16,900	11.00	18.00	29.00	18.00	13.46	-0.10	2	2
Jan-26 w1 17,000	23.00	-	-	-	12.95	-0.18	-	3
Jan-26 w1 17,050	33.00	-	-	-	12.69	-0.24	-	1
Jan-26 w2 15,900	3.00	-	-	-	20.43	-0.01	-	1
Jan-26 w2 16,500	19.00	25.00	25.00	25.00	17.35	-0.08	1	1
Jan-26 w2 16,600	27.00	-	-	-	16.84	-0.11	-	1
Jan-26 w2 16,900	68.00	-	-	-	15.30	-0.24	-	1
Jan-26 w2 16,950	79.00	-	-	-	15.04	-0.28	-	2
Jan-26 13,300	-	-	-	-	32.19	-	-	5
Jan-26 13,700	-	-	-	-	30.22	-	-	1
Jan-26 13,900	-	-	-	-	29.24	-	-	3
Jan-26 14,000	-	-	-	-	28.75	-	-	1
Jan-26 14,100	-	-	-	-	28.26	-	-	1
Jan-26 14,400	-	-	-	-	26.78	-	-	3
Jan-26 14,500	1.00	-	-	-	26.29	-	-	6
Jan-26 14,550	1.00	-	-	-	26.04	-	-	1
Jan-26 14,600	1.00	-	-	-	25.80	-	-	1
Jan-26 14,900	1.00	-	-	-	24.32	-	-	1
Jan-26 15,000	2.00	-	-	-	23.83	-0.01	-	7
Jan-26 15,200	2.00	-	-	-	22.85	-0.01	-	3
Jan-26 15,250	3.00	-	-	-	22.60	-0.01	-	3
Jan-26 15,300	3.00	-	-	-	22.36	-0.01	-	9
Jan-26 15,350	3.00	-	-	-	22.11	-0.01	-	4
Jan-26 15,400	4.00	-	-	-	21.87	-0.01	-	3
Jan-26 15,500	5.00	-	-	-	21.38	-0.02	-	6
Jan-26 15,550	5.00	-	-	-	21.13	-0.02	-	3
Jan-26 15,600	6.00	-	-	-	20.88	-0.02	-	11
Jan-26 15,650	6.00	-	-	-	20.64	-0.02	-	1
Jan-26 15,700	7.00	-	-	-	20.39	-0.02	-	6
Jan-26 15,750	8.00	-	-	-	20.15	-0.03	-	104
Jan-26 15,800	9.00	-	-	-	19.90	-0.03	-	9
Jan-26 15,850	10.00	-	-	-	19.66	-0.03	-	5
Jan-26 15,900	11.00	-	-	-	19.41	-0.04	-	8
Jan-26 15,950	13.00	-	-	-	19.16	-0.04	-	3
Jan-26 16,000	14.00	21.00	21.00	21.00	18.92	-0.05	1	9
Jan-26 16,100	18.00	-	-	-	18.43	-0.06	-	101
Jan-26 16,150	20.00	-	-	-	18.18	-0.06	-	3
Jan-26 16,200	23.00	29.00	29.00	29.00	17.94	-0.07	1	25
Jan-26 16,250	25.00	-	-	-	17.69	-0.08	-	3
Jan-26 16,300	28.00	30.00	30.00	30.00	17.44	-0.09	1	12
Jan-26 16,350	32.00	-	-	-	17.20	-0.10	-	8
Jan-26 16,400	36.00	-	-	-	16.95	-0.11	-	18
Jan-26 16,450	40.00	-	-	-	16.71	-0.12	-	10
Jan-26 16,500	45.00	54.00	54.00	54.00	16.46	-0.14	1	20
Jan-26 16,550	51.00	51.00	51.00	51.00	16.22	-0.15	2	7
Jan-26 16,600	57.00	-	-	-	15.97	-0.17	-	8
Jan-26 16,650	64.00	-	-	-	15.72	-0.19	-	3
Jan-26 16,700	72.00	-	-	-	15.48	-0.21	-	10
Jan-26 16,750	81.00	-	-	-	15.23	-0.23	-	19
Jan-26 16,800	90.00	-	-	-	14.99	-0.26	-	14
Jan-26 16,850	101.00	88.00	88.00	88.00	14.74	-0.28	1	4
Jan-26 16,900	114.00	101.00	110.00	101.00	14.50	-0.31	2	11
Jan-26 16,950	127.00	-	-	-	14.25	-0.34	-	1
Jan-26 17,000	142.00	132.00	132.00	132.00	14.00	-0.37	1	17
Jan-26 17,050	159.00	-	-	-	13.76	-0.41	-	8
Jan-26 17,100	177.00	167.00	176.00	167.00	13.51	-0.45	2	42
Jan-26 17,150	197.00	-	-	-	13.27	-0.48	-	8
Jan-26 17,200	221.00	-	-	-	13.13	-0.52	-	2
Jan-26 17,400	337.00	341.00	341.00	341.00	12.70	-0.68	1	1
Jan-26 17,450	371.00	-	-	-	12.59	-0.72	-	1
Jan-26 17,500	407.00	-	-	-	12.49	-0.75	-	2
Jan-26 17,700	567.00	-	-	-	12.06	-0.87	-	13
Feb-26 13,900	13.00	-	-	-	27.51	-0.02	-	2
Feb-26 14,200	17.00	-	-	-	26.21	-0.03	-	1
Feb-26 14,900	32.00	-	-	-	23.19	-0.05	-	2
Feb-26 15,050	37.00	40.00	40.00	40.00	22.54	-0.06	1	3
Feb-26 15,150	41.00	-	-	-	22.11	-0.06	-	1
Feb-26 15,200	43.00	-	-	-	21.89	-0.07	-	3
Feb-26 15,300	47.00	-	-	-	21.46	-0.07	-	3
Feb-26 15,400	52.00	-	-	-	21.02	-0.08	-	4
Feb-26 15,500	57.00	-	-	-	20.59	-0.09	-	3
Feb-26 15,600	63.00	-	-	-	20.16	-0.10	-	2
Feb-26 15,700	70.00	-	-	-	19.73	-0.11	-	3
Feb-26 15,750	73.00	-	-	-	19.51	-0.11	-	2
Feb-26 15,800	77.00	-	-	-	19.29	-0.12	-	4
Feb-26 15,900	85.00	-	-	-	18.86	-0.13	-	2
Feb-26 15,950	90.00	-	-	-	18.65	-0.14	-	5
Feb-26 16,000	95.00	-	-	-	18.43	-0.15	-	4
Feb-26 16,050	100.00	-	-	-	18.21	-0.15	-	2
Feb-26 16,100	105.00	97.00	97.00	97.00	18.00	-0.16	1	4
Feb-26 16,150	111.00	-	-	-	17.78	-0.17	-	1
Feb-26 16,200	117.00	-	-	-	17.57	-0.18	-	4
Feb-26 16,250	123.00	-	-	-	17.35	-0.19	-	1
Feb-26 16,300	130.00	-	-	-	17.13	-0.20	-	2
Feb-26 16,350	137.00	-	-	-	16.92	-0.21	-	1
Feb-26 16,400	144.00	-	-	-	16.70	-0.22	-	2
Feb-26 16,450	152.00	144.00	144.00	144.00	16.48	-0.23	1	1
Feb-26 16,500	161.00	153.00	155.00	153.00	16.27	-0.24	4	5
Feb-26 16,650	190.00	-	-	-	15.62	-0.29	-	2
Feb-26 16,750	212.00	204.00	204.00	204.00	15.19	-0.32	1	3
Feb-26 16,800	224.00	-	-	-	14.97	-0.33	-	4
Feb-26 16,850	237.00	-	-	-	14.75	-0.35	-	1
Feb-26 16,900	251.00	255.00	255.00	255.00	14.54	-0.37	1	1
Feb-26 17,000	281.00	-	-	-	14.11	-0.41	-	3
Feb-26 17,100	314.00	303.00	303.00	303.00	13.67	-0.45	6	6
Feb-26 17,150	333.00	336.00	336.00	336.00	13.46	-0.47	1	1
Feb-26 17,200	353.00	356.00	368.00	344.00	13.26	-0.49	9	8
Feb-26 17,300	402.00	-	-	-	13.09	-0.54	-	1
Feb-26 17,400	455.00	-	-	-	12.92	-0.58	-	1
Mar-26 8,000	-	-	-	-	49.13	-	-	4
Mar-26 9,900	2.00	-	-	-	41.77	-	-	1
Mar-26 10,000	2.00	-	-	-	41.39	-	-	6
Mar-26 10,200	3.00	-	-	-	40.61	-	-	1
Mar-26 10,700	4.00	-	-	-	38.68	-	-	2
Mar-26 11,000	5.00	-	-	-	37.51	-	-	4
Mar-26 11,200	5.00	-	-	-	36.74	-0.01	-	10
Mar-26 11,500	7.00	-	-	-	35.58	-0.01	-	5
Mar-26 11,600	7.00	-	-	-	35.19	-0.01	-	1
Mar-26 11,800	8.00	-	-	-	34.41	-0.01	-	2
Mar-26 12,000	9.00	-	-	-	33.64	-0.01	-	1
Mar-26 12,300	11.00	-	-	-	32.48	-0.01	-	1
Mar-26 12,500	13.00	-	-	-	31.70	-0.01	-	2
Mar-26 12,800	16.00	-	-	-	30.54	-0.02	-	1
Mar-26 12,900	17.00	-	-	-	30.15	-0.02	-	20
Mar-26 13,000	18.00	-	-	-	29.77	-0.02	-	5
Mar-26 13,200	21.00	-	-	-	28.99	-0.02	-	1
Mar-26 13,300	22.00	-	-	-	28.61	-0.02	-	1
Mar-26 13,400	24.00	-	-	-	28.22	-0.03	-	2
Mar-26 13,500	26.00	-	-	-	27.83	-0.03	-	5
Mar-26 13,700	29.00	-	-	-	27.06	-0.03	-	3
Mar-26 13,800	32.00	-	-	-	26.67	-0.03	-	1
Mar-26 14,000	36.00	-	-	-	25.89	-0.04	-	4
Mar-26 14,100	39.00	-	-	-	25.51	-0.04	-	1
Mar-26 14,200	42.00	-	-	-	25.12	-0.05	-	3
Mar-26 14,300	44.00	-	-	-	24.73	-0.05	-	2
Mar-26 14,500	51.00	-	-	-	23.96	-0.06	-	2
Mar-26 14,600	55.00	-	-	-	23.57	-0.06	-	1
Mar-26 14,700	59.00	-	-	-	23.18	-0.07	-	13
Mar-26 14,800	63.00	-	-	-	22.80	-0.07	-	4
Mar-26 14,900	68.00	-	-	-	22.41	-0.08	-	5
Mar-26 15,000	73.00	-	-	-	22.02	-0.08	-	113
Mar-26 15,100	79.00	75.00	75.00	75.00	21.63	-0.09	1	2
Mar-26 15,200	85.00	-	-	-	21.25	-0.10	-	9
Mar-26 15,300	91.00	-	-	-	20.86	-0.11	-	106
Mar-26 15,400	98.00	-	-	-	20.47	-0.12	-	203
Mar-26 15,500	106.00	-	-	-	20.08	-0.12	-	107
Mar-26 15,600	115.00	-	-	-	19.70	-0.14	-	5
Mar-26 15,700	124.00	-	-	-	19.31	-0.15	-	4
Mar-26 15,800	134.00	-	-	-	18.92	-0.16	-	5
Mar-26 15,900	145.00	-	-	-	18.54	-0.17	-	3,042
Mar-26 16,000	157.00	-	-	-	18.15	-0.19	-	8
Mar-26 16,100	170.00	-	-	-	17.76	-0.20	-	4
Mar-26 16,150	177.00	-	-	-	17.57	-0.21	-	1
Mar-26 16,200	184.00	-	-	-	17.37	-0.22	-	4
Mar-26 16,300	200.00	-	-	-	16.99	-0.24	-	1
Mar-26 16,500	236.00	-	-	-	16.21	-0.28	-	1
Mar-26 16,600	256.00	-	-	-	15.82	-0.30	-	15
Mar-26 16,700	279.00	-	-	-	15.44	-0.33	-	1
Mar-26 16,800	304.00	-	-	-	15.05	-0.35	-	3
Mar-26 16,850	318.00	311.00	311.00	311.00	14.86	-0.37	1	1
Mar-26 17,000	361.00	-	-	-	14.27	-0.41	-	4
Mar-26 17,100	395.00	-	-	-	13.89	-0.45	-	1
Mar-26 17,200	431.00	-	-	-	13.50	-0.48	-	1
Mar-26 17,500	584.00	580.00	580.00	580.00	13.03	-0.59	1	1
Jun-26 8,000	3.00	-	-	-	39.98	-	-	300
Jun-26 9,500	9.00	-	-	-	35.55	-0.01	-	350
Jun-26 10,200	14.00	-	-	-	33.49	-0.01	-	1
Jun-26 10,900	21.00	-	-	-	31.42	-0.01	-	1
Jun-26 11,300	26.00	-	-	-	30.24	-0.02	-	32
Jun-26 11,400	28.00	-	-	-	29.95	-0.02	-	32
Jun-26 11,500	29.00	-	-	-	29.65	-0.02	-	32
Jun-26 11,600	31.00	-	-	-	29.36	-0.02	-	32
Jun-26 12,000	39.00	-	-	-	28.18	-0.03	-	2
Jun-26 12,100	41.00	-	-	-	27.88	-0.03	-	1
Jun-26 12,200	43.00	-	-	-	27.59	-0.03	-	1
Jun-26 12,300	45.00	-	-	-	27.29	-0.03	-	2
Jun-26 12,500	51.00	-	-	-	26.70	-0.04	-	1
Jun-26 12,600	53.00	-	-	-	26.41	-0.04	-	1
Jun-26 12,700	56.00	-	-	-	26.11	-0.04	-	1
Jun-26 13,000	66.00	-	-	-	25.23	-0.05	-	7
Jun-26 13,200	73.00	-	-	-	24.63	-0.06	-	1
Jun-26 13,400	81.00	-	-	-	24.04	-0.06	-	2
Jun-26 13,500	86.00	-	-	-	23.75	-0.07	-	5
Jun-26 13,800	100.00	-	-	-	22.86	-0.08	-	7
Jun-26 14,000	111.00	-	-	-	22.27	-0.09	-	15
Jun-26 14,100	117.00	-	-	-	21.98	-0.09	-	5
Jun-26 14,200	124.00	-	-	-	21.68	-0.10	-	3
Jun-26 14,300	130.00	-	-	-	21.39	-0.10	-	3
Jun-26 14,400	137.00	-	-	-	21.09	-0.11	-	4
Jun-26 14,500	145.00	-	-	-	20.80	-0.11	-	1
Jun-26 14,700	161.00	-	-	-	20.21	-0.13	-	5
Jun-26 14,900	180.00	-	-	-	19.62	-0.14	-	1
Jun-26 15,000	190.00	-	-	-	19.32	-0.15	-	104
Jun-26 15,100	200.00	-	-	-	19.03	-0.16	-	3
Jun-26 15,200	211.00	-	-	-	18.73	-0.17	-	5
Jun-26 15,300	224.00	-	-	-	18.44	-0.18	-	3
Jun-26 15,400	236.00	-	-	-	18.14	-0.19	-	2
Jun-26 15,500	250.00	-	-	-	17.85	-0.20	-	2
Jun-26 15,600	264.00	-	-	-	17.55	-0.21	-	4
Jun-26 15,700	279.00	-	-	-	17.26	-0.22	-	2
Jun-26 15,800	295.00	-	-	-	16.96	-0.24	-	2
Jun-26 15,900	313.00	-	-	-	16.67	-0.25	-	4
Jun-26 16,000	331.00	-	-	-	16.37	-0.27	-	5
Jun-26 16,100	351.00	-	-	-	16.08	-0.28	-	2
Jun-26 16,200	371.00	-	-	-	15.78	-0.30	-	7
Jun-26 16,300	394.00	-	-	-	15.49	-0.31	-	5
Jun-26 16,400	417.00	-	-	-	15.19	-0.33	-	3
Jun-26 16,600	470.00	-	-	-	14.60	-0.37	-	3
Jun-26 16,700	498.00	-	-	-	14.30	-0.39	-	3
Jun-26 16,800	529.00	-	-	-	14.01	-0.42	-	4
Jun-26 16,900	562.00	-	-	-	13.71	-0.44	-	1
Jun-26 17,000	598.00	-	-	-	13.42	-0.46	-	5
Jun-26 17,100	638.00	-	-	-	13.18	-0.49	-	2
Jun-26 17,400	782.00	-	-	-	12.65	-0.57	-	2
Sep-26 13,000	133.00	-	-	-	23.95	-0.08	-	1
Sep-26 13,100	139.00	-	-	-	23.69	-0.08	-	2
Sep-26 13,300	151.00	-	-	-	23.17	-0.09	-	1
Sep-26 13,400	158.00	-	-	-	22.91	-0.09	-	3
Sep-26 13,600	172.00	-	-	-	22.40	-0.10	-	1
Sep-26 13,700	179.00	179.00	179.00	179.00	22.14	-0.11	2	2
Sep-26 14,000	204.00	-	-	-	21.36	-0.12	-	2
Sep-26 14,100	213.00	-	-	-	21.10	-0.13	-	1
Sep-26 15,000	313.00	-	-	-	18.77	-0.19	-	3
Sep-26 15,400	373.00	-	-	-	17.74	-0.23	-	4
Sep-26 15,500	390.00	-	-	-	17.48	-0.24	-	4
Sep-26 15,600	408.00	-	-	-	17.22	-0.25	-	2
Sep-26 15,700	426.00	-	-	-	16.96	-0.26	-	2
Sep-26 15,800	446.00	-	-	-	16.70	-0.28	-	2
Sep-26 15,900	466.00	-	-	-	16.44	-0.29	-	3
Sep-26 16,000	488.00	-	-	-	16.19	-0.30	-	4
Sep-26 16,100	511.00	-	-	-	15.93	-0.32	-	1
Sep-26 16,200	534.00	-	-	-	15.67	-0.33	-	2
Sep-26 16,300	559.00	-	-	-	15.41	-0.34	-	3
Sep-26 16,400	585.00	-	-	-	15.15	-0.36	-	3
Sep-26 16,500	613.00	-	-	-	14.89	-0.38	-	1
Sep-26 16,600	642.00	-	-	-	14.63	-0.39	-	3
Sep-26 16,700	673.00	-	-	-	14.37	-0.41	-	2
Sep-26 16,800	706.00	-	-	-	14.12	-0.43	-	3
Sep-26 17,000	776.00	-	-	-	13.60	-0.47	-	2
Sep-26 17,400	964.00	-	-	-	13.02	-0.55	-	3
Sep-26 19,400	2,407.00	-	-	-	10.16	-0.92	-	15
Dec-26 8,600	27.00	-	-	-	32.99	-0.01	-	1,250
Dec-26 10,900	83.00	-	-	-	27.69	-0.04	-	1
Dec-26 11,300	99.00	-	-	-	26.77	-0.05	-	1
Dec-26 12,500	162.00	-	-	-	24.01	-0.08	-	1
Dec-26 12,900	190.00	-	-	-	23.09	-0.09	-	1
Dec-26 14,000	289.00	-	-	-	20.56	-0.15	-	1
Dec-26 14,200	312.00	-	-	-	20.10	-0.16	-	2
Dec-26 15,000	423.00	-	-	-	18.25	-0.22	-	1
Dec-26 15,600	533.00	-	-	-	16.87	-0.28	-	32
Dec-26 15,800	576.00	-	-	-	16.41	-0.30	-	1
Dec-26 16,000	623.00	-	-	-	15.95	-0.32	-	1
Dec-26 16,400	730.00	-	-	-	15.03	-0.38	-	6,000
Dec-26 16,600	790.00	-	-	-	14.57	-0.41	-	1
Dec-26 16,700	823.00	-	-	-	14.34	-0.42	-	1,500
Dec-26 17,000	933.00	-	-	-	13.71	-0.47	-	1
Dec-26 17,100	977.00	-	-	-	13.57	-0.49	-	1
Mar-27 13,800	321.00	-	-	-	20.18	-0.15	-	32
Mar-27 16,500	866.00	-	-	-	14.87	-0.39	-	1
Sep-27 12,100	213.00	-	-	-	20.75	-0.09	-	32
Sep-27 12,200	222.00	-	-	-	20.60	-0.09	-	32
Sep-27 12,300	232.00	-	-	-	20.45	-0.10	-	32
Sep-27 12,400	241.00	-	-	-	20.30	-0.10	-	32
Sep-27 14,200	483.00	-	-	-	17.61	-0.20	-	32
Dec-27 12,700	312.00	-	-	-	19.27	-0.12	-	1
Dec-27 14,700	649.00	-	-	-	16.55	-0.25	-	1
Dec-28 16,800	1,807.00	-	-	-	15.47	-0.45	-	1,800

STOCK OPTIONS

	Previous Close	184.40		29/12/25
	ACCIONA Close	185.90		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 175.00	11.74	-	-	-	24.77	0.87	-	5
Jan-26 185.00	4.36	-	-	-	22.87	0.56	-	6
Jan-26 190.00	2.16	-	-	-	22.58	0.35	-	6
Mar-26 125.00	61.52	-	-	-	35.81	0.99	-	4
Mar-26 135.00	51.69	-	-	-	33.96	0.98	-	1
Mar-26 150.00	37.30	-	-	-	31.19	0.94	-	2
Mar-26 160.00	28.21	-	-	-	29.34	0.88	-	3
Mar-26 180.00	12.58	-	-	-	25.65	0.64	-	2
Mar-26 195.00	5.25	-	-	-	24.27	0.37	-	5
Mar-26 200.00	3.71	-	-	-	24.10	0.29	-	5
Jun-26 130.00	57.91	-	-	-	33.00	0.96	-	4
Jun-26 135.00	53.21	-	-	-	32.28	0.95	-	1
Jun-26 160.00	31.47	-	-	-	28.70	0.82	-	1
Jun-26 195.00	9.53	-	-	-	24.72	0.44	-	5
Sep-26 185.00	16.25	-	-	-	26.00	0.57	-	1
Sep-26 200.00	10.03	-	-	-	25.57	0.41	-	1
Sep-26 210.00	7.06	-	-	-	25.34	0.32	-	7
Sep-26 220.00	4.80	-	-	-	25.11	0.24	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 160.00	0.02	-	-	-	27.53	-0.01	-	1
Jan-26 165.00	0.08	-	-	-	26.58	-0.02	-	1
Jan-26 175.00	0.66	-	-	-	24.68	-0.13	-	5
Jan-26 180.00	1.57	-	-	-	23.73	-0.26	-	5
Mar-26 82.00	-	-	-	-	42.63	-	-	47
Mar-26 150.00	0.64	-	-	-	30.07	-0.05	-	2
Mar-26 160.00	1.40	-	-	-	28.22	-0.11	-	1
Mar-26 170.00	2.95	-	-	-	26.38	-0.21	-	2
Mar-26 185.00	7.49	-	-	-	23.61	-0.45	-	1
Jun-26 120.00	0.26	-	-	-	32.24	-0.02	-	1

	Previous Close	22.04		29/12/25
	ACCIONA ENERGIA Close	22.26		29/12/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 20.00	0.02	-	-	-	27.98	-0.04	-	1
Jan-26 21.00	0.12	-	-	-	27.41	-0.16	-	1
Sep-26 20.00	1.06	-	-	-	26.77	-0.30	-	3

	Previous Close	12.11		29/12/25
	ACERINOX Close	12.33		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 10.00	2.34	-	-	-	26.07	1.00	-	3
Jan-26 11.50	0.86	-	-	-	21.98	0.93	-	20
Jan-26 12.00	0.43	-	-	-	20.61	0.74	-	21
Feb-26 12.00	0.51	-	-	-	22.02	0.67	-	12
Feb-26 12.50	0.23	0.21	0.21	0.21	20.75	0.41	10	10
Mar-26 10.00	2.35	-	-	-	29.06	0.99	-	21
Mar-26 10.50	1.86	-	-	-	27.74	0.97	-	95
Mar-26 11.00	1.39	-	-	-	26.41	0.90	-	52
Mar-26 11.50	0.96	-	-	-	25.09	0.78	-	5
Mar-26 12.00	0.61	-	-	-	23.76	0.61	-	22
Mar-26 12.50	0.35	0.25	0.25	0.25	22.53	0.42	10	12
Mar-26 13.00	0.18	-	-	-	21.46	0.26	-	3
Mar-26 13.50	0.08	-	-	-	20.39	0.13	-	5
Mar-26 14.00	0.03	-	-	-	19.32	0.06	-	5
Jun-26 8.25	4.09	-	-	-	33.30	1.00	-	2
Jun-26 9.75	2.61	-	-	-	29.65	0.96	-	5
Jun-26 10.00	2.38	-	-	-	29.04	0.93	-	15
Jun-26 10.50	1.94	-	-	-	27.82	0.86	-	10
Jun-26 11.00	1.53	-	-	-	26.61	0.76	-	10
Jun-26 11.50	1.17	-	-	-	25.39	0.66	-	25
Jun-26 12.00	0.86	-	-	-	24.17	0.56	-	14
Jun-26 12.50	0.61	-	-	-	23.14	0.46	-	25
Jun-26 13.50	0.27	-	-	-	21.79	0.26	-	14
Sep-26 9.00	3.35	-	-	-	31.69	0.98	-	1
Sep-26 12.00	1.00	-	-	-	24.88	0.56	-	6
Sep-26 12.50	0.75	-	-	-	23.96	0.47	-	15
Dec-26 9.00	3.36	-	-	-	31.29	0.96	-	50
Dec-26 9.25	3.14	-	-	-	30.81	0.93	-	3
Dec-26 9.50	2.92	-	-	-	30.32	0.90	-	7
Dec-26 9.75	2.70	-	-	-	29.83	0.86	-	2
Dec-26 13.00	0.73	-	-	-	24.23	0.41	-	1
Mar-27 11.00	1.83	-	-	-	27.96	0.68	-	5
Jun-27 9.00	3.39	-	-	-	31.23	0.92	-	75
Dec-27 11.00	2.04	-	-	-	28.52	0.66	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 10.50	-	-	-	-	25.10	-	-	1
Jan-26 11.00	-	-	-	-	23.73	-0.01	-	1
Jan-26 11.50	0.02	-	-	-	22.37	-0.07	-	2
Feb-26 11.50	0.20	-	-	-	23.08	-0.28	-	16
Feb-26 12.00	0.37	-	-	-	21.71	-0.47	-	1
Mar-26 7.00	-	-	-	-	35.24	-	-	150
Mar-26 7.25	-	-	-	-	34.58	-	-	150
Mar-26 7.50	-	-	-	-	33.92	-	-	150
Mar-26 7.75	-	-	-	-	33.25	-	-	150
Mar-26 8.50	-	-	-	-	31.27	-0.01	-	10
Mar-26 8.75	0.01	-	-	-	30.60	-0.01	-	1
Mar-26 9.00	0.01	-	-	-	29.94	-0.02	-	30
Mar-26 9.25	0.02	-	-	-	29.28	-0.02	-	24
Mar-26 9.75	0.03	-	-	-	27.96	-0.05	-	4
Mar-26 10.00	0.04	-	-	-	27.29	-0.06	-	33
Mar-26 11.00	0.16	-	-	-	24.64	-0.20	-	43
Mar-26 11.50	0.29	-	-	-	23.32	-0.31	-	512
Mar-26 12.00	0.47	-	-	-	21.99	-0.46	-	10
Jun-26 8.50	0.03	-	-	-	29.86	-0.03	-	20
Jun-26 9.25	0.07	-	-	-	28.03	-0.07	-	20
Jun-26 9.50	0.09	-	-	-	27.43	-0.08	-	1
Jun-26 9.75	0.11	-	-	-	26.82	-0.10	-	4
Jun-26 10.00	0.15	-	-	-	26.21	-0.12	-	60
Jun-26 10.50	0.22	-	-	-	24.99	-0.18	-	2
Jun-26 12.50	0.89	-	-	-	20.31	-0.57	-	192
Sep-26 9.00	0.13	-	-	-	27.07	-0.09	-	23
Sep-26 9.50	0.19	-	-	-	25.94	-0.13	-	42
Sep-26 10.00	0.28	-	-	-	24.80	-0.18	-	1
Sep-26 10.50	0.38	-	-	-	23.67	-0.24	-	17
Sep-26 13.00	1.50	-	-	-	18.84	-0.70	-	11
Dec-26 10.00	0.41	-	-	-	25.99	-0.21	-	10
Dec-26 11.00	0.69	-	-	-	24.04	-0.33	-	1
Mar-27 8.00	0.15	-	-	-	27.91	-0.08	-	2
Jun-27 8.75	0.26	-	-	-	24.88	-0.13	-	1
Jun-27 10.00	0.53	-	-	-	22.92	-0.25	-	243
Sep-27 12.00	1.45	-	-	-	18.95	-0.54	-	207

	Previous Close	84.20		29/12/25
	ACS Close	84.55		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 50.00	34.60	-	-	-	37.05	1.00	-	1
Jan-26 74.00	10.64	-	-	-	26.65	0.99	-	50
Jan-26 78.00	6.77	-	-	-	24.91	0.93	-	3
Jan-26 80.00	4.97	-	-	-	24.04	0.86	-	50
Jan-26 82.00	3.34	-	-	-	23.18	0.74	-	50
Jan-26 84.00	2.02	-	-	-	22.31	0.57	-	15
Jan-26 86.00	1.08	-	-	-	21.93	0.38	-	1
Jan-26 88.00	0.50	-	-	-	21.73	0.22	-	52
Jan-26 94.00	0.02	-	-	-	21.14	0.01	-	1
Mar-26 48.00	36.60	-	-	-	38.87	1.00	-	27
Mar-26 49.00	35.60	-	-	-	38.48	1.00	-	25
Mar-26 50.00	34.60	-	-	-	38.10	1.00	-	10
Mar-26 52.00	32.61	-	-	-	37.34	1.00	-	50
Mar-26 54.00	30.61	-	-	-	36.57	1.00	-	27
Mar-26 56.00	28.61	-	-	-	35.81	1.00	-	52
Mar-26 58.00	26.62	-	-	-	35.04	1.00	-	25
Mar-26 60.00	24.63	-	-	-	34.28	1.00	-	52
Mar-26 62.00	22.64	-	-	-	33.51	0.99	-	51
Mar-26 64.00	20.68	-	-	-	32.75	0.98	-	50
Mar-26 66.00	18.74	-	-	-	31.98	0.97	-	45
Mar-26 68.00	16.82	-	-	-	31.22	0.95	-	5
Mar-26 70.00	14.96	-	-	-	30.45	0.93	-	29
Mar-26 72.00	13.14	-	-	-	29.69	0.89	-	50
Mar-26 82.00	5.41	-	-	-	25.87	0.62	-	5
Mar-26 84.00	4.21	-	-	-	25.10	0.54	-	1
Mar-26 88.00	2.49	-	-	-	24.56	0.38	-	3
Jun-26 46.00	38.61	-	-	-	36.19	1.00	-	100
Jun-26 47.00	37.61	-	-	-	35.89	1.00	-	75
Jun-26 48.00	36.62	-	-	-	35.59	1.00	-	25
Jun-26 50.00	34.65	-	-	-	34.99	0.99	-	1
Jun-26 52.00	32.69	-	-	-	34.39	0.99	-	1
Jun-26 54.00	30.76	-	-	-	33.79	0.98	-	25
Jun-26 56.00	28.83	-	-	-	33.19	0.97	-	2
Jun-26 58.00	26.93	-	-	-	32.60	0.97	-	26
Jun-26 64.00	21.37	-	-	-	30.80	0.92	-	25
Jun-26 68.00	17.83	-	-	-	29.60	0.88	-	51
Jun-26 70.00	16.12	-	-	-	29.00	0.86	-	50
Jun-26 72.00	14.47	-	-	-	28.40	0.83	-	8
Jun-26 80.00	8.56	-	-	-	26.00	0.66	-	3
Sep-26 56.00	28.99	-	-	-	32.74	0.96	-	25
Sep-26 58.00	27.13	-	-	-	32.22	0.95	-	1
Sep-26 60.00	25.29	-	-	-	31.70	0.94	-	25
Sep-26 66.00	19.98	-	-	-	30.14	0.88	-	25
Sep-26 80.00	9.56	-	-	-	26.49	0.65	-	2
Sep-26 94.00	3.37	-	-	-	24.53	0.33	-	1
Dec-26 68.00	18.96	-	-	-	29.27	0.83	-	25
Dec-26 70.00	17.37	-	-	-	28.77	0.80	-	21
Dec-26 90.00	5.74	-	-	-	24.69	0.44	-	25
Dec-26 92.00	5.05	-	-	-	24.51	0.40	-	25
Mar-27 56.00	29.45	-	-	-	32.21	0.93	-	25
Jun-27 54.00	31.52	-	-	-	32.62	0.93	-	1
Dec-27 70.00	19.57	-	-	-	28.49	0.75	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 70.00	-	-	-	-	29.68	-	-	1
Jan-26 74.00	0.03	-	-	-	27.95	-0.01	-	25
Jan-26 76.00	0.07	-	-	-	27.08	-0.03	-	2
Jan-26 78.00	0.18	-	-	-	26.21	-0.08	-	1
Jan-26 80.00	0.40	-	-	-	25.34	-0.15	-	4
Jan-26 82.00	0.79	-	-	-	24.48	-0.27	-	2
Jan-26 84.00	1.49	-	-	-	23.61	-0.43	-	3
Jan-26 90.00	5.64	-	-	-	22.83	-0.89	-	1
Feb-26 84.00	2.83	3.16	3.16	3.16	23.28	-0.47	1	1
Mar-26 28.00	-	-	-	-	45.35	-	-	25
Mar-26 29.00	-	-	-	-	44.96	-	-	25
Mar-26 31.00	-	-	-	-	44.20	-	-	25
Mar-26 32.00	-	-	-	-	43.82	-	-	25
Mar-26 33.00	-	-	-	-	43.43	-	-	25
Mar-26 34.00	-	-	-	-	43.05	-	-	25
Mar-26 39.00	-	-	-	-	41.14	-	-	60
Mar-26 44.00	-	-	-	-	39.23	-	-	38
Mar-26 45.00	-	-	-	-	38.84	-	-	25
Mar-26 46.00	-	-	-	-	38.46	-	-	50
Mar-26 47.00	-	-	-	-	38.08	-	-	3
Mar-26 48.00	-	-	-	-	37.70	-	-	25
Mar-26 49.00	-	-	-	-	37.31	-	-	27
Mar-26 54.00	0.01	-	-	-	35.40	-	-	1
Mar-26 56.00	0.02	-	-	-	34.64	-	-	29
Mar-26 60.00	0.06	-	-	-	33.11	-0.01	-	100
Mar-26 62.00	0.08	-	-	-	32.34	-0.02	-	5
Mar-26 64.00	0.14	-	-	-	31.58	-0.03	-	2
Mar-26 66.00	0.20	-	-	-	30.81	-0.04	-	27
Mar-26 68.00	0.30	-	-	-	30.05	-0.06	-	30
Mar-26 70.00	0.44	-	-	-	29.28	-0.08	-	53
Mar-26 74.00	0.86	0.77	0.77	0.77	27.75	-0.14	3	3
Mar-26 76.00	1.18	-	-	-	26.99	-0.19	-	5
Mar-26 78.00	1.59	-	-	-	26.22	-0.24	-	3
Mar-26 80.00	2.14	-	-	-	25.46	-0.31	-	5
Jun-26 30.00	-	-	-	-	40.00	-	-	25
Jun-26 31.00	-	-	-	-	39.70	-	-	25
Jun-26 34.00	-	-	-	-	38.81	-	-	10
Jun-26 41.00	0.01	-	-	-	36.71	-	-	25
Jun-26 42.00	0.01	-	-	-	36.41	-	-	25
Jun-26 43.00	0.01	-	-	-	36.11	-	-	25
Jun-26 44.00	0.02	-	-	-	35.81	-	-	25
Jun-26 45.00	0.02	-	-	-	35.51	-	-	26
Jun-26 49.00	0.05	-	-	-	34.31	-0.01	-	50
Jun-26 50.00	0.06	-	-	-	34.01	-0.01	-	51
Jun-26 52.00	0.09	-	-	-	33.41	-0.01	-	50
Jun-26 54.00	0.13	-	-	-	32.81	-0.02	-	50
Jun-26 56.00	0.18	-	-	-	32.21	-0.02	-	51
Jun-26 60.00	0.34	-	-	-	31.02	-0.04	-	50
Jun-26 62.00	0.44	-	-	-	30.42	-0.05	-	25
Jun-26 66.00	0.76	-	-	-	29.22	-0.09	-	30
Jun-26 72.00	1.56	-	-	-	27.42	-0.17	-	6
Sep-26 50.00	0.24	-	-	-	32.94	-0.02	-	25
Sep-26 52.00	0.31	-	-	-	32.42	-0.03	-	50
Sep-26 54.00	0.42	-	-	-	31.90	-0.04	-	50
Sep-26 56.00	0.53	-	-	-	31.38	-0.05	-	51
Sep-26 66.00	1.62	-	-	-	28.78	-0.14	-	25
Sep-26 68.00	1.97	-	-	-	28.26	-0.17	-	25
Sep-26 70.00	2.38	-	-	-	27.74	-0.20	-	25
Sep-26 72.00	2.80	-	-	-	27.22	-0.23	-	1
Sep-26 76.00	3.94	-	-	-	26.17	-0.30	-	37
Sep-26 78.00	4.59	-	-	-	25.65	-0.34	-	49
Sep-26 80.00	5.36	-	-	-	25.13	-0.38	-	25
Sep-26 84.00	7.09	-	-	-	24.09	-0.47	-	25
Sep-26 90.00	10.62	-	-	-	23.50	-0.61	-	25
Dec-26 23.00	-	-	-	-	38.88	-	-	201
Dec-26 24.00	-	-	-	-	38.63	-	-	25
Dec-26 25.00	-	-	-	-	38.38	-	-	25
Dec-26 27.00	0.01	-	-	-	37.88	-	-	25
Dec-26 28.00	0.01	-	-	-	37.64	-	-	75
Dec-26 29.00	0.01	-	-	-	37.39	-	-	75
Dec-26 30.00	0.01	-	-	-	37.14	-	-	17
Dec-26 33.00	0.02	-	-	-	36.39	-	-	6
Dec-26 34.00	0.03	-	-	-	36.15	-	-	25
Dec-26 35.00	0.04	-	-	-	35.90	-	-	200
Dec-26 46.00	0.26	-	-	-	33.16	-0.02	-	25
Dec-26 50.00	0.44	-	-	-	32.17	-0.04	-	1
Dec-26 54.00	0.70	-	-	-	31.18	-0.06	-	25
Dec-26 58.00	1.06	-	-	-	30.18	-0.08	-	25
Dec-26 60.00	1.30	1.30	1.30	1.30	29.69	-0.10	10	75
Jun-27 22.00	0.01	-	-	-	37.80	-	-	360
Jun-27 24.00	0.01	-	-	-	37.32	-	-	85
Jun-27 28.00	0.04	-	-	-	36.38	-	-	2
Jun-27 33.00	0.10	-	-	-	35.19	-0.01	-	2
Dec-27 50.00	1.39	1.31	1.31	1.31	29.98	-0.08	5	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 86.00	1.07	-	-	-	21.93	0.38	-	5
Dec-26 50.00	33.91	-	-	-	33.74	0.94	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	2.39	-	-	-	26.22	-0.24	-	25
Jun-26 78.00	2.92	-	-	-	25.62	-0.28	-	25

	Previous Close	23.86		29/12/25
	AENA Close	23.84		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 23.00	0.97	-	-	-	19.39	0.81	-	5
Jan-26 24.00	0.32	-	-	-	18.11	0.45	-	1
Feb-26 23.00	1.28	-	-	-	20.70	0.70	-	1
Feb-26 25.00	0.29	-	-	-	18.82	0.28	-	6
Mar-26 22.00	2.25	-	-	-	22.92	0.80	-	9
Mar-26 23.00	1.50	-	-	-	21.53	0.67	-	7
Mar-26 24.00	0.89	-	-	-	20.26	0.51	-	1
Mar-26 26.00	0.22	-	-	-	18.92	0.19	-	70
Jun-26 23.00	1.75	-	-	-	22.41	0.65	-	10
Jun-26 24.00	1.17	-	-	-	21.47	0.52	-	20
Jun-26 25.00	0.73	-	-	-	20.77	0.38	-	13
Sep-26 23.00	1.94	-	-	-	22.43	0.62	-	5
Sep-26 25.00	0.96	-	-	-	21.02	0.39	-	25
Dec-27 25.00	1.88	1.93	1.93	1.93	22.39	0.45	25	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 21.00	-	-	-	-	21.71	-	-	1
Feb-26 22.00	0.17	0.15	0.15	0.15	22.12	-0.15	5	5
Feb-26 23.00	0.38	0.35	0.35	0.35	20.70	-0.30	1	1
Mar-26 19.00	0.04	-	-	-	26.78	-0.03	-	1
Mar-26 20.00	0.08	-	-	-	25.40	-0.06	-	251
Mar-26 21.00	0.16	-	-	-	24.01	-0.11	-	501
Mar-26 23.00	0.55	0.60	0.60	0.60	21.24	-0.33	1	3
Mar-26 28.00	4.16	-	-	-	17.29	-1.00	-	16
Jun-26 19.00	0.17	-	-	-	22.34	-0.10	-	1
Jun-26 19.50	0.23	-	-	-	21.85	-0.12	-	8
Jun-26 20.00	0.29	-	-	-	21.35	-0.16	-	6
Jun-26 21.00	0.48	-	-	-	20.36	-0.24	-	1
Jun-26 22.00	0.77	-	-	-	19.37	-0.35	-	10
Jun-26 23.00	1.18	-	-	-	18.37	-0.49	-	19
Sep-26 18.50	0.22	-	-	-	21.79	-0.10	-	2
Sep-26 19.00	0.28	-	-	-	21.40	-0.13	-	1
Sep-26 20.00	0.45	-	-	-	20.62	-0.19	-	4
Sep-26 21.00	0.68	-	-	-	19.83	-0.26	-	7
Sep-26 23.00	1.40	-	-	-	18.27	-0.47	-	11
Jun-27 27.00	5.31	4.73	4.73	4.73	19.11	-0.77	25	25

	Previous Close	12.82		29/12/25
	ALMIRALL Close	13.00		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	1.14	-	-	-	24.58	0.64	-	13

	Previous Close	62.16		29/12/25
	AMADEUS Close	62.68		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 64.00	0.54	-	-	-	19.75	0.32	-	26
Jan-26 66.00	0.13	-	-	-	19.18	0.11	-	25
Jan-26 68.00	0.02	-	-	-	18.62	0.02	-	25
Jan-26 70.00	-	-	-	-	18.06	-	-	144
Jan-26 72.00	-	-	-	-	17.49	-	-	675
Jan-26 74.00	-	-	-	-	16.93	-	-	496
Mar-26 49.00	13.81	-	-	-	35.28	0.96	-	50
Mar-26 50.00	12.85	-	-	-	34.41	0.95	-	100
Mar-26 54.00	9.16	-	-	-	30.97	0.87	-	1
Mar-26 60.00	4.32	-	-	-	25.80	0.65	-	40
Mar-26 64.00	2.04	-	-	-	23.16	0.43	-	25
Mar-26 66.00	1.31	-	-	-	22.66	0.32	-	27
Mar-26 70.00	0.44	-	-	-	21.66	0.14	-	25
Mar-26 72.00	0.23	-	-	-	21.16	0.08	-	8
Mar-26 74.00	0.11	-	-	-	20.66	0.04	-	25
Mar-26 80.00	0.01	-	-	-	19.16	-	-	25
Mar-26 82.00	-	-	-	-	18.66	-	-	3
Mar-26 84.00	-	-	-	-	18.16	-	-	64
Mar-26 86.00	-	-	-	-	17.66	-	-	50
Mar-26 88.00	-	-	-	-	17.16	-	-	25
Jun-26 68.00	1.88	-	-	-	22.23	0.33	-	1
Jun-26 74.00	0.63	-	-	-	21.14	0.14	-	25
Jun-26 76.00	0.40	-	-	-	20.78	0.10	-	25
Jun-26 78.00	0.26	-	-	-	20.42	0.07	-	25
Jun-26 80.00	0.15	-	-	-	20.06	0.05	-	33
Jun-26 82.00	0.09	-	-	-	19.70	0.03	-	50
Jun-26 84.00	0.04	-	-	-	19.34	0.02	-	1
Jun-26 86.00	0.02	-	-	-	18.97	0.01	-	5
Jun-26 88.00	0.01	-	-	-	18.61	-	-	25
Jun-26 90.00	0.01	-	-	-	18.25	-	-	25
Sep-26 72.00	1.49	-	-	-	21.84	0.24	-	25
Sep-26 74.00	1.11	-	-	-	21.44	0.19	-	25
Sep-26 84.00	0.16	-	-	-	19.47	0.04	-	20
Dec-26 58.00	8.58	-	-	-	26.42	0.66	-	25
Dec-26 64.00	5.20	-	-	-	24.27	0.51	-	25
Dec-26 66.00	4.33	-	-	-	23.92	0.45	-	50
Dec-26 72.00	2.39	-	-	-	22.86	0.30	-	25
Jun-27 52.00	13.69	-	-	-	28.23	0.76	-	25
Jun-27 58.00	9.74	-	-	-	26.19	0.65	-	25
Jun-27 62.00	7.43	-	-	-	24.83	0.57	-	50
Jun-27 66.00	5.55	-	-	-	23.98	0.48	-	25
Jun-27 68.00	4.83	-	-	-	23.61	0.44	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 48.00	-	-	-	-	36.00	-	-	3
Jan-26 52.00	0.01	-	-	-	31.70	-	-	26
Jan-26 54.00	0.02	-	-	-	29.55	-0.01	-	26
Jan-26 58.00	0.18	-	-	-	25.26	-0.10	-	26
Jan-26 60.00	0.45	-	-	-	23.11	-0.23	-	27
Jan-26 62.00	1.06	-	-	-	20.96	-0.46	-	2
Jan-26 64.00	2.24	-	-	-	19.86	-0.73	-	1
Jan-26 66.00	3.90	-	-	-	19.29	-0.91	-	59
Jan-26 68.00	5.81	-	-	-	18.73	-0.98	-	50
Jan-26 72.00	9.79	-	-	-	17.60	-1.00	-	25
Jan-26 74.00	11.78	-	-	-	17.04	-1.00	-	50
Jan-26 76.00	13.78	-	-	-	16.48	-1.00	-	150
Jan-26 78.00	15.78	-	-	-	15.91	-1.00	-	125
Feb-26 60.00	1.22	-	-	-	23.27	-0.32	-	1
Feb-26 62.00	1.86	-	-	-	21.21	-0.46	-	10
Feb-26 66.00	4.32	-	-	-	19.64	-0.78	-	2
Mar-26 43.00	0.07	-	-	-	38.67	-0.02	-	6
Mar-26 44.00	0.09	-	-	-	37.81	-0.02	-	1
Mar-26 46.00	0.13	-	-	-	36.09	-0.03	-	25
Mar-26 47.00	0.16	-	-	-	35.23	-0.04	-	11
Mar-26 50.00	0.29	-	-	-	32.64	-0.06	-	101
Mar-26 54.00	0.62	-	-	-	29.20	-0.13	-	33
Mar-26 56.00	0.87	-	-	-	27.47	-0.18	-	1
Mar-26 68.00	6.28	-	-	-	20.39	-0.81	-	1
Mar-26 70.00	8.00	-	-	-	19.89	-0.90	-	4
Mar-26 72.00	9.86	-	-	-	19.39	-0.96	-	5
Mar-26 78.00	15.78	-	-	-	17.89	-1.00	-	25
Mar-26 80.00	17.78	-	-	-	17.39	-1.00	-	25
Jun-26 39.00	0.16	-	-	-	37.34	-0.02	-	10
Jun-26 45.00	0.40	-	-	-	33.38	-0.06	-	1
Jun-26 47.00	0.54	-	-	-	32.06	-0.08	-	1
Jun-26 50.00	0.81	-	-	-	30.08	-0.12	-	78
Jun-26 52.00	1.04	-	-	-	28.76	-0.15	-	77
Jun-26 54.00	1.36	-	-	-	27.44	-0.19	-	25
Jun-26 56.00	1.70	-	-	-	26.13	-0.24	-	95
Jun-26 58.00	2.20	-	-	-	24.81	-0.30	-	50
Jun-26 60.00	2.77	-	-	-	23.49	-0.37	-	101
Jun-26 62.00	3.46	-	-	-	22.17	-0.45	-	49
Jun-26 64.00	4.45	-	-	-	21.48	-0.54	-	28
Jun-26 70.00	8.52	-	-	-	20.40	-0.79	-	2
Jun-26 74.00	11.98	-	-	-	19.67	-0.91	-	6
Jun-26 80.00	17.78	-	-	-	18.59	-1.00	-	25
Sep-26 49.00	1.13	-	-	-	28.10	-0.14	-	4
Sep-26 52.00	1.62	-	-	-	26.61	-0.19	-	2
Sep-26 64.00	5.56	-	-	-	21.07	-0.54	-	28
Sep-26 66.00	6.78	-	-	-	20.68	-0.61	-	26
Sep-26 68.00	8.08	-	-	-	20.28	-0.68	-	25
Sep-26 70.00	9.53	-	-	-	19.89	-0.75	-	25
Sep-26 74.00	12.75	-	-	-	19.10	-0.85	-	5
Dec-26 39.00	0.43	0.47	0.47	0.47	31.60	-0.05	10	40
Dec-26 46.00	1.11	1.00	1.00	1.00	28.73	-0.11	1	1
Dec-26 50.00	1.73	-	-	-	27.09	-0.17	-	1
Dec-26 52.00	2.11	-	-	-	26.27	-0.21	-	6
Dec-26 54.00	2.58	-	-	-	25.45	-0.25	-	1
Dec-26 56.00	3.12	-	-	-	24.64	-0.29	-	1
Dec-26 62.00	5.29	-	-	-	22.18	-0.46	-	2
Dec-26 68.00	8.72	-	-	-	20.97	-0.64	-	1
Mar-27 54.00	3.00	-	-	-	24.52	-0.26	-	1
Jun-27 44.00	1.31	-	-	-	27.49	-0.11	-	2
Jun-27 50.00	2.35	-	-	-	25.45	-0.20	-	2
Sep-27 52.00	3.32	-	-	-	24.30	-0.25	-	1
Dec-27 50.00	3.06	-	-	-	24.62	-0.22	-	4
Dec-27 52.00	3.60	-	-	-	24.02	-0.25	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 66.00	0.75	-	-	-	21.33	0.25	-	353
Feb-26 68.00	0.36	-	-	-	20.81	0.15	-	373
Mar-26 66.00	1.32	-	-	-	22.66	0.32	-	224
Mar-26 68.00	0.80	-	-	-	22.16	0.22	-	452

	Previous Close	38.30		29/12/25
	ARCELORMITTAL Close	38.75		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 35.00	3.91	-	-	-	35.05	0.91	-	1
Jan-26 38.00	1.57	-	-	-	33.24	0.62	-	13
Jan-26 39.00	1.03	-	-	-	32.65	0.48	-	1
Jan-26 41.00	0.34	-	-	-	31.51	0.23	-	1
Feb-26 34.00	5.44	-	-	-	40.27	0.83	-	1
Mar-26 17.00	21.83	-	-	-	50.38	1.00	-	2
Mar-26 27.00	11.98	12.05	12.05	12.05	44.36	0.97	5	1
Mar-26 39.00	2.68	-	-	-	37.14	0.53	-	5
Mar-26 40.00	2.22	-	-	-	36.56	0.47	-	1
Jun-26 24.00	15.12	-	-	-	44.18	0.96	-	1
Jun-26 26.00	13.28	13.13	13.13	13.13	43.16	0.94	5	6
Jun-26 29.00	10.67	-	-	-	41.64	0.88	-	6
Jun-26 30.00	9.83	-	-	-	41.13	0.86	-	3
Sep-26 21.00	18.09	-	-	-	44.05	0.97	-	3
Sep-26 25.00	14.49	-	-	-	42.50	0.92	-	1
Sep-26 27.00	12.82	-	-	-	41.73	0.89	-	1
Dec-29 30.00	14.28	-	-	-	34.20	0.78	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 32.00	0.01	-	-	-	34.74	-0.01	-	1
Jan-26 34.00	0.04	-	-	-	33.54	-0.04	-	2
Jan-26 35.00	0.10	-	-	-	32.94	-0.07	-	6
Jan-26 36.00	0.21	-	-	-	32.34	-0.14	-	4
Jan-26 37.00	0.41	-	-	-	31.73	-0.24	-	1
Jan-26 38.00	0.71	-	-	-	31.13	-0.37	-	1
Feb-26 36.00	1.01	-	-	-	37.41	-0.27	-	8
Mar-26 23.00	0.01	-	-	-	45.37	-0.01	-	8
Mar-26 24.00	0.02	-	-	-	44.77	-0.01	-	3
Mar-26 25.00	0.04	-	-	-	44.17	-0.01	-	2
Mar-26 28.00	0.14	-	-	-	42.36	-0.04	-	8
Mar-26 29.00	0.20	-	-	-	41.76	-0.06	-	5
Jun-26 22.00	0.10	-	-	-	43.81	-0.02	-	5
Jun-26 28.00	0.54	-	-	-	40.77	-0.09	-	9
Jun-26 30.00	0.86	-	-	-	39.75	-0.14	-	5
Jun-26 33.00	1.51	-	-	-	38.23	-0.23	-	5
Sep-26 24.00	0.42	-	-	-	41.59	-0.06	-	1
Dec-26 34.00	3.04	-	-	-	36.44	-0.29	-	10

	Previous Close	4.89		29/12/25
	ATRESMEDIA Close	4.89		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 4.30	0.59	-	-	-	19.96	1.00	-	1
Mar-26 3.00	1.90	-	-	-	21.02	1.00	-	5
Mar-26 5.75	0.01	-	-	-	18.55	0.04	-	2
Jun-26 3.00	1.91	-	-	-	21.96	1.00	-	1
Jun-26 6.25	0.01	-	-	-	19.83	0.04	-	10
Sep-26 5.50	0.12	-	-	-	22.01	0.27	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.70	0.08	-	-	-	17.44	-0.29	-	10
Jun-26 4.70	0.24	-	-	-	18.68	-0.48	-	4
Jun-26 4.80	0.30	-	-	-	18.65	-0.55	-	100
Jun-26 5.75	1.06	-	-	-	17.68	-0.95	-	20
Sep-26 4.80	0.38	-	-	-	20.37	-0.52	-	4
Sep-26 4.90	0.43	-	-	-	20.33	-0.57	-	1

	Previous Close	3.35		29/12/25
	B.SABADELL Close	3.33		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.30	0.10	-	-	-	25.97	0.58	-	3
Jan-26 3.50	0.02	-	-	-	25.57	0.21	-	16
Mar-26 3.00	0.39	-	-	-	26.45	0.83	-	8
Mar-26 3.10	0.31	-	-	-	26.33	0.75	-	25
Mar-26 3.30	0.19	-	-	-	26.09	0.57	-	10
Mar-26 3.40	0.14	-	-	-	25.92	0.47	-	9
Mar-26 3.50	0.10	0.10	0.10	0.10	25.73	0.38	1	1
Jun-26 2.00	1.34	-	-	-	27.68	1.00	-	1
Jun-26 2.70	0.66	-	-	-	27.19	0.92	-	75
Jun-26 2.90	0.50	-	-	-	27.05	0.83	-	30
Jun-26 3.10	0.35	-	-	-	26.91	0.70	-	40
Jun-26 3.20	0.30	-	-	-	26.84	0.62	-	15
Jun-26 3.30	0.24	-	-	-	26.77	0.55	-	6
Jun-26 3.40	0.20	-	-	-	26.64	0.48	-	12
Jun-26 3.60	0.12	-	-	-	26.32	0.35	-	4
Jun-26 3.70	0.10	-	-	-	26.16	0.29	-	5
Jun-26 3.80	0.08	-	-	-	26.00	0.24	-	5
Sep-26 3.00	0.48	-	-	-	30.10	0.71	-	25
Sep-26 3.10	0.42	-	-	-	30.05	0.66	-	20
Sep-26 3.20	0.37	-	-	-	30.00	0.61	-	30
Sep-26 3.30	0.32	-	-	-	29.95	0.55	-	10
Sep-26 3.50	0.24	-	-	-	29.71	0.45	-	2
Sep-26 3.80	0.15	-	-	-	29.32	0.32	-	10
Sep-26 3.90	0.12	-	-	-	29.19	0.28	-	8
Sep-26 4.00	0.10	-	-	-	29.06	0.25	-	7
Dec-26 4.20	0.13	-	-	-	30.93	0.25	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.00	-	-	-	-	23.70	-0.02	-	13
Jan-26 3.10	0.01	-	-	-	23.54	-0.08	-	100
Jan-26 3.30	0.05	-	-	-	23.22	-0.41	-	2
Jan-26 3.40	0.11	0.06	0.06	0.06	23.03	-0.64	5	5
Feb-26 3.10	0.03	-	-	-	21.84	-0.17	-	3
Mar-26 2.00	-	-	-	-	22.81	-	-	2
Mar-26 2.40	-	-	-	-	22.33	-	-	1
Mar-26 2.50	-	-	-	-	22.21	-	-	2
Mar-26 2.80	0.01	-	-	-	21.85	-0.04	-	200
Mar-26 2.90	0.01	-	-	-	21.73	-0.07	-	1
Mar-26 3.00	0.02	-	-	-	21.61	-0.13	-	25
Mar-26 3.20	0.07	-	-	-	21.37	-0.31	-	101
Mar-26 3.30	0.11	-	-	-	21.25	-0.43	-	12
Mar-26 3.40	0.16	-	-	-	21.08	-0.55	-	205
Mar-26 3.50	0.23	-	-	-	20.89	-0.67	-	100
Jun-26 2.50	0.01	-	-	-	21.45	-0.03	-	1
Jun-26 2.60	0.01	-	-	-	21.38	-0.05	-	1
Jun-26 2.70	0.02	-	-	-	21.31	-0.08	-	5
Jun-26 2.80	0.03	-	-	-	21.24	-0.12	-	24
Jun-26 3.00	0.07	-	-	-	21.10	-0.24	-	13
Jun-26 3.30	0.19	-	-	-	20.89	-0.49	-	200
Jun-26 3.40	0.25	-	-	-	20.76	-0.57	-	302
Sep-26 2.60	0.04	-	-	-	24.26	-0.12	-	5,248
Sep-26 3.70	0.56	-	-	-	23.41	-0.72	-	5
Dec-27 3.30	0.61	-	-	-	29.47	-0.48	-	1,512

	Previous Close	14.08		29/12/25
	BANKINTER Close	14.08		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.00	1.12	-	-	-	24.99	0.93	-	5
Feb-26 14.50	0.33	-	-	-	22.90	0.40	-	25
Feb-26 15.00	0.18	-	-	-	22.62	0.26	-	6
Feb-26 15.50	0.09	-	-	-	22.33	0.15	-	6
Mar-26 13.50	1.00	-	-	-	24.03	0.68	-	10
Mar-26 14.00	0.69	-	-	-	23.23	0.56	-	10
Jun-26 12.00	2.30	-	-	-	25.21	0.86	-	10
Sep-26 13.50	1.36	-	-	-	23.53	0.62	-	3
Sep-26 14.00	1.08	-	-	-	23.02	0.54	-	12
Sep-26 14.50	0.86	-	-	-	22.84	0.47	-	1
Sep-26 15.00	0.68	-	-	-	22.72	0.40	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.00	0.02	-	-	-	22.99	-0.05	-	20
Mar-26 5.50	-	-	-	-	35.34	-	-	3
Mar-26 8.00	-	-	-	-	31.32	-	-	2
Mar-26 8.50	-	-	-	-	30.51	-	-	10
Mar-26 9.00	-	-	-	-	29.71	-	-	11
Mar-26 9.50	-	-	-	-	28.90	-	-	4
Mar-26 11.00	0.01	-	-	-	26.49	-0.02	-	19
Mar-26 12.00	0.06	-	-	-	24.88	-0.07	-	240
Mar-26 15.00	1.12	-	-	-	21.12	-0.72	-	2
Jun-26 7.75	-	-	-	-	28.71	-	-	2
Jun-26 10.50	0.04	-	-	-	25.39	-0.04	-	19
Jun-26 11.00	0.07	-	-	-	24.79	-0.06	-	20
Sep-26 6.50	-	-	-	-	28.42	-	-	31
Sep-26 7.00	-	-	-	-	27.91	-	-	1
Sep-26 11.50	0.22	-	-	-	23.33	-0.14	-	4
Sep-26 12.50	0.44	-	-	-	22.31	-0.25	-	2
Sep-26 13.00	0.59	-	-	-	21.80	-0.32	-	20
Sep-26 14.00	1.01	-	-	-	20.78	-0.48	-	10
Jun-27 11.00	0.50	-	-	-	25.05	-0.19	-	222
Jun-27 12.50	1.00	-	-	-	24.31	-0.33	-	3

	Previous Close	19.75		29/12/25
	BBVA Close	19.79		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 15.00	4.80	-	-	-	39.81	1.00	-	150
Jan-26 16.00	3.81	-	-	-	36.50	1.00	-	150
Jan-26 16.50	3.31	-	-	-	34.84	0.99	-	150
Jan-26 17.00	2.82	-	-	-	33.18	0.98	-	9
Jan-26 17.50	2.33	-	-	-	31.52	0.96	-	106
Jan-26 18.00	1.85	1.87	1.87	1.87	29.86	0.93	10	438
Jan-26 18.50	1.39	-	-	-	28.20	0.87	-	43
Jan-26 19.00	0.97	-	-	-	26.54	0.77	-	10
Jan-26 19.50	0.61	-	-	-	24.88	0.62	-	101
Jan-26 20.00	0.34	0.35	0.35	0.35	23.82	0.44	10	62
Jan-26 21.00	0.07	-	-	-	23.33	0.13	-	140
Jan-26 22.00	0.01	-	-	-	22.84	0.02	-	9
Feb-26 18.00	2.15	-	-	-	33.03	0.80	-	20
Feb-26 20.00	0.76	-	-	-	27.23	0.49	-	10
Feb-26 21.00	0.38	0.33	0.33	0.33	26.87	0.31	3	3
Feb-26 22.00	0.17	-	-	-	26.52	0.17	-	30
Feb-26 23.00	0.07	0.09	0.09	0.09	26.16	0.08	3	13
Mar-26 10.00	9.84	-	-	-	55.08	1.00	-	1
Mar-26 11.50	8.35	-	-	-	50.89	0.99	-	150
Mar-26 13.00	6.88	-	-	-	46.70	0.98	-	615
Mar-26 13.50	6.40	-	-	-	45.30	0.97	-	450
Mar-26 14.00	5.92	5.93	5.93	5.93	43.90	0.96	2	1,390
Mar-26 14.50	5.44	-	-	-	42.50	0.95	-	150
Mar-26 15.00	4.96	-	-	-	41.10	0.94	-	183
Mar-26 15.50	4.50	-	-	-	39.70	0.92	-	203
Mar-26 16.00	4.04	-	-	-	38.31	0.90	-	466
Mar-26 16.50	3.60	-	-	-	36.91	0.88	-	179
Mar-26 17.00	3.16	-	-	-	35.51	0.85	-	310
Mar-26 17.50	2.74	-	-	-	34.11	0.81	-	205
Mar-26 18.00	2.33	-	-	-	32.71	0.76	-	430
Mar-26 18.50	1.95	-	-	-	31.32	0.71	-	60
Mar-26 19.00	1.58	-	-	-	29.92	0.65	-	396
Mar-26 19.50	1.26	-	-	-	28.52	0.58	-	53
Mar-26 20.00	0.98	-	-	-	27.65	0.51	-	6
Mar-26 21.00	0.59	-	-	-	27.38	0.36	-	482
Jun-26 3.20	16.61	-	-	-	66.63	1.00	-	100
Jun-26 11.50	8.39	-	-	-	47.48	0.98	-	2,750
Jun-26 12.00	7.90	-	-	-	46.33	0.98	-	450
Jun-26 12.50	7.42	-	-	-	45.17	0.97	-	350
Jun-26 13.00	6.94	-	-	-	44.02	0.96	-	340
Jun-26 13.50	6.47	-	-	-	42.86	0.95	-	40
Jun-26 14.00	6.00	-	-	-	41.71	0.94	-	8,000
Jun-26 14.50	5.55	-	-	-	40.56	0.92	-	650
Jun-26 15.00	5.09	-	-	-	39.40	0.90	-	151
Jun-26 15.50	4.64	-	-	-	38.25	0.88	-	3
Jun-26 16.00	4.22	-	-	-	37.10	0.86	-	7,500
Jun-26 16.50	3.79	-	-	-	35.94	0.83	-	100
Jun-26 17.00	3.38	-	-	-	34.79	0.80	-	41
Jun-26 17.50	2.99	-	-	-	33.63	0.76	-	300
Jun-26 18.00	2.61	-	-	-	32.48	0.72	-	895
Jun-26 18.50	2.25	-	-	-	31.33	0.67	-	151
Jun-26 19.00	1.91	-	-	-	30.17	0.63	-	1,424
Jun-26 20.00	1.33	-	-	-	28.33	0.51	-	2,517
Jun-26 21.00	0.95	-	-	-	28.23	0.40	-	4
Jun-26 24.00	0.29	-	-	-	27.92	0.16	-	4
Sep-26 10.50	9.39	-	-	-	48.04	0.98	-	30
Sep-26 11.00	8.90	-	-	-	47.03	0.98	-	50
Sep-26 11.50	8.43	-	-	-	46.02	0.97	-	75
Sep-26 12.50	7.49	-	-	-	43.99	0.95	-	200
Sep-26 13.00	7.03	-	-	-	42.98	0.94	-	75
Sep-26 13.50	6.58	-	-	-	41.97	0.92	-	75
Sep-26 14.00	6.13	-	-	-	40.96	0.90	-	75
Sep-26 14.50	5.69	-	-	-	39.95	0.89	-	75
Sep-26 15.00	5.28	-	-	-	38.94	0.86	-	2
Sep-26 15.50	4.86	-	-	-	37.93	0.84	-	150
Sep-26 16.00	4.44	-	-	-	36.92	0.81	-	300
Sep-26 16.50	4.06	-	-	-	35.91	0.78	-	300
Sep-26 17.00	3.68	-	-	-	34.90	0.75	-	1,950
Sep-26 17.50	3.31	-	-	-	33.89	0.72	-	450
Sep-26 18.00	2.95	-	-	-	32.88	0.68	-	150
Sep-26 18.50	2.63	-	-	-	31.87	0.65	-	151
Sep-26 19.00	2.30	-	-	-	30.86	0.61	-	150
Sep-26 19.50	1.99	-	-	-	29.85	0.56	-	250
Sep-26 20.00	1.74	-	-	-	29.21	0.52	-	11
Sep-26 21.00	1.35	-	-	-	29.00	0.44	-	1
Sep-26 23.00	0.78	-	-	-	28.56	0.29	-	100
Dec-26 10.50	9.38	-	-	-	45.58	0.98	-	4
Dec-26 11.00	8.90	-	-	-	44.76	0.98	-	50
Dec-26 11.50	8.43	-	-	-	43.93	0.97	-	1
Dec-26 12.00	7.96	-	-	-	43.11	0.96	-	175
Dec-26 12.50	7.50	-	-	-	42.28	0.94	-	26
Dec-26 13.00	7.06	-	-	-	41.46	0.93	-	25
Dec-26 16.00	4.57	-	-	-	36.51	0.79	-	4,000
Dec-26 16.50	4.21	-	-	-	35.68	0.77	-	50
Dec-26 17.00	3.84	-	-	-	34.86	0.74	-	4,010
Dec-26 17.50	3.49	-	-	-	34.03	0.70	-	500
Dec-26 18.00	3.17	-	-	-	33.20	0.67	-	3
Dec-26 19.00	2.53	-	-	-	31.55	0.60	-	2,508
Dec-26 19.50	2.26	-	-	-	30.73	0.56	-	30
Dec-26 20.00	2.01	-	-	-	30.19	0.53	-	10
Dec-26 23.00	1.02	0.98	0.98	0.98	29.33	0.33	1	11
Dec-26 24.00	0.78	-	-	-	29.04	0.27	-	10
Mar-27 11.50	8.44	-	-	-	42.10	0.96	-	150
Mar-27 12.00	7.99	-	-	-	41.35	0.95	-	25
Mar-27 13.00	7.09	-	-	-	39.85	0.92	-	1
Mar-27 16.00	4.70	-	-	-	35.35	0.78	-	1,000
Mar-27 16.50	4.34	-	-	-	34.60	0.75	-	250
Jun-27 11.50	8.44	-	-	-	41.22	0.96	-	25
Jun-27 12.00	7.98	-	-	-	40.55	0.95	-	150
Jun-27 12.50	7.53	-	-	-	39.87	0.93	-	25
Jun-27 13.00	7.10	-	-	-	39.20	0.91	-	1
Jun-27 15.00	5.49	-	-	-	36.50	0.82	-	5
Jun-27 17.00	4.08	-	-	-	33.81	0.72	-	6,000
Jun-27 22.00	1.62	-	-	-	29.23	0.42	-	3,000
Sep-27 11.50	8.44	-	-	-	40.30	0.96	-	150
Sep-27 12.00	7.99	-	-	-	39.69	0.94	-	150
Dec-27 10.00	9.85	-	-	-	41.92	0.99	-	7,556
Dec-27 11.00	8.90	-	-	-	40.74	0.97	-	150
Dec-27 11.50	8.44	-	-	-	40.15	0.96	-	26
Dec-27 13.50	6.75	-	-	-	37.80	0.87	-	150
Dec-27 15.00	5.64	-	-	-	36.03	0.80	-	75
Dec-27 16.00	4.94	-	-	-	34.85	0.75	-	6,000
Dec-27 20.00	2.68	-	-	-	30.31	0.54	-	1
Mar-28 25.00	1.40	-	-	-	29.00	0.33	-	1
Dec-29 15.00	6.30	-	-	-	37.20	0.77	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 14.50	-	-	-	-	41.19	-	-	10
Jan-26 16.00	-	-	-	-	36.22	-	-	10
Jan-26 16.50	-	-	-	-	34.56	-0.01	-	12
Jan-26 17.00	0.01	-	-	-	32.90	-0.02	-	187
Jan-26 17.50	0.02	-	-	-	31.24	-0.03	-	32
Jan-26 18.00	0.04	-	-	-	29.58	-0.07	-	100
Jan-26 18.50	0.08	0.09	0.09	0.09	27.92	-0.13	14	24
Jan-26 19.00	0.16	0.17	0.18	0.17	26.26	-0.23	13	113
Jan-26 19.50	0.29	-	-	-	24.60	-0.38	-	26
Jan-26 20.00	0.52	-	-	-	23.54	-0.56	-	2
Jan-26 21.00	1.26	-	-	-	23.05	-0.87	-	150
Jan-26 25.00	5.21	-	-	-	21.10	-1.00	-	21
Feb-26 14.50	0.03	-	-	-	43.50	-0.02	-	10
Feb-26 15.00	0.04	-	-	-	41.90	-0.03	-	11
Feb-26 15.50	0.06	-	-	-	40.30	-0.05	-	10
Feb-26 16.00	0.08	-	-	-	38.70	-0.06	-	20
Feb-26 17.00	0.16	-	-	-	35.50	-0.11	-	2
Feb-26 18.00	0.29	-	-	-	32.30	-0.20	-	215
Feb-26 18.50	0.38	-	-	-	30.70	-0.26	-	200
Feb-26 19.00	0.51	-	-	-	29.10	-0.33	-	160
Feb-26 19.50	0.67	-	-	-	27.50	-0.42	-	78
Feb-26 20.00	0.89	-	-	-	26.50	-0.51	-	151
Feb-26 21.00	1.52	-	-	-	26.14	-0.70	-	151
Mar-26 6.00	-	-	-	-	65.14	-	-	4
Mar-26 7.00	-	-	-	-	62.34	-	-	2
Mar-26 7.25	-	-	-	-	61.64	-	-	66,000
Mar-26 7.50	-	-	-	-	60.94	-	-	75,015
Mar-26 8.00	-	-	-	-	59.55	-	-	8,024
Mar-26 8.25	-	-	-	-	58.85	-	-	103,000
Mar-26 8.50	-	-	-	-	58.15	-	-	29,103
Mar-26 8.75	-	-	-	-	57.45	-	-	5
Mar-26 9.00	-	-	-	-	56.75	-	-	237
Mar-26 9.25	-	-	-	-	56.05	-	-	27
Mar-26 9.50	-	-	-	-	55.35	-	-	225
Mar-26 9.75	-	-	-	-	54.65	-	-	125
Mar-26 10.00	-	-	-	-	53.95	-	-	210
Mar-26 10.50	0.01	-	-	-	52.56	-	-	308
Mar-26 11.00	0.01	-	-	-	51.16	-	-	6
Mar-26 11.50	0.01	-	-	-	49.76	-0.01	-	150
Mar-26 12.00	0.02	-	-	-	48.36	-0.01	-	4,010
Mar-26 12.50	0.02	-	-	-	46.96	-0.01	-	777
Mar-26 13.00	0.03	-	-	-	45.57	-0.02	-	788
Mar-26 13.50	0.04	-	-	-	44.17	-0.03	-	3,185
Mar-26 14.00	0.05	-	-	-	42.77	-0.03	-	3,632
Mar-26 14.50	0.08	-	-	-	41.37	-0.04	-	5,035
Mar-26 15.00	0.10	0.12	0.12	0.12	39.97	-0.06	20	600
Mar-26 15.50	0.13	-	-	-	38.57	-0.07	-	10,061
Mar-26 16.00	0.16	-	-	-	37.18	-0.09	-	32
Mar-26 16.50	0.21	-	-	-	35.78	-0.12	-	10
Mar-26 17.00	0.27	-	-	-	34.38	-0.15	-	109
Mar-26 17.50	0.34	-	-	-	32.98	-0.19	-	20,006
Mar-26 18.00	0.43	-	-	-	31.58	-0.23	-	14
Mar-26 18.50	0.55	-	-	-	30.19	-0.28	-	1
Mar-26 19.00	0.67	-	-	-	28.79	-0.35	-	1
Mar-26 20.00	1.07	-	-	-	26.52	-0.50	-	1
Mar-26 25.00	5.21	5.23	5.23	5.23	25.18	-1.00	2	2
Jun-26 5.25	-	-	-	-	60.31	-	-	1
Jun-26 7.00	0.01	-	-	-	56.27	-	-	23,800
Jun-26 7.25	0.01	-	-	-	55.70	-	-	155
Jun-26 7.50	0.01	-	-	-	55.12	-	-	14,802
Jun-26 7.75	0.01	-	-	-	54.54	-	-	3,050
Jun-26 8.00	0.01	-	-	-	53.97	-	-	4,593
Jun-26 8.50	0.02	-	-	-	52.81	-0.01	-	25
Jun-26 8.75	0.02	-	-	-	52.24	-0.01	-	175
Jun-26 9.00	0.02	-	-	-	51.66	-0.01	-	2,750
Jun-26 9.25	0.03	-	-	-	51.08	-0.01	-	272
Jun-26 9.50	0.03	-	-	-	50.50	-0.01	-	585
Jun-26 9.75	0.04	-	-	-	49.93	-0.01	-	1,159
Jun-26 10.00	0.04	-	-	-	49.35	-0.02	-	5,764
Jun-26 10.50	0.06	-	-	-	48.20	-0.02	-	3,735
Jun-26 11.00	0.07	-	-	-	47.04	-0.03	-	993
Jun-26 11.50	0.09	-	-	-	45.89	-0.03	-	2,752
Jun-26 12.00	0.12	-	-	-	44.74	-0.04	-	550
Jun-26 12.50	0.14	-	-	-	43.58	-0.05	-	804
Jun-26 13.00	0.18	-	-	-	42.43	-0.06	-	567
Jun-26 13.50	0.22	-	-	-	41.27	-0.08	-	430
Jun-26 14.00	0.26	-	-	-	40.12	-0.09	-	41
Jun-26 15.00	0.37	-	-	-	37.81	-0.13	-	4,159
Jun-26 15.50	0.43	-	-	-	36.66	-0.15	-	2,808
Jun-26 16.00	0.52	-	-	-	35.51	-0.18	-	36
Jun-26 16.50	0.61	-	-	-	34.35	-0.21	-	330
Jun-26 17.00	0.71	0.66	0.66	0.66	33.20	-0.24	30	70
Jun-26 17.50	0.84	-	-	-	32.04	-0.28	-	30
Jun-26 20.00	1.75	-	-	-	26.74	-0.53	-	3
Sep-26 6.75	0.02	-	-	-	53.81	-0.01	-	1
Sep-26 8.25	0.04	-	-	-	50.77	-0.01	-	5
Sep-26 9.00	0.07	-	-	-	49.26	-0.02	-	674
Sep-26 9.25	0.08	-	-	-	48.75	-0.02	-	368
Sep-26 9.50	0.08	-	-	-	48.25	-0.02	-	25
Sep-26 9.75	0.10	-	-	-	47.74	-0.03	-	200
Sep-26 10.00	0.11	-	-	-	47.24	-0.03	-	40,150
Sep-26 10.50	0.14	-	-	-	46.23	-0.04	-	300
Sep-26 11.00	0.16	-	-	-	45.22	-0.05	-	350
Sep-26 11.50	0.20	-	-	-	44.21	-0.06	-	1
Sep-26 12.00	0.24	-	-	-	43.20	-0.07	-	1
Sep-26 12.50	0.28	-	-	-	42.18	-0.08	-	52
Sep-26 13.00	0.33	-	-	-	41.17	-0.09	-	60
Sep-26 13.50	0.39	-	-	-	40.16	-0.11	-	3
Sep-26 14.00	0.46	-	-	-	39.15	-0.12	-	5
Sep-26 14.50	0.52	0.44	0.44	0.44	38.14	-0.14	5	6
Sep-26 15.00	0.61	-	-	-	37.13	-0.16	-	41
Sep-26 16.00	0.79	-	-	-	35.11	-0.21	-	81
Sep-26 17.00	1.03	-	-	-	33.09	-0.27	-	1,660
Sep-26 17.50	1.15	-	-	-	32.08	-0.30	-	152
Sep-26 18.50	1.47	-	-	-	30.06	-0.37	-	4
Sep-26 19.00	1.64	-	-	-	29.05	-0.41	-	1
Dec-26 5.75	0.01	-	-	-	50.75	-	-	150
Dec-26 6.00	0.02	-	-	-	50.33	-	-	10,150
Dec-26 6.25	0.02	-	-	-	49.92	-0.01	-	150
Dec-26 6.50	0.02	-	-	-	49.51	-0.01	-	13,250
Dec-26 6.75	0.03	-	-	-	49.09	-0.01	-	450
Dec-26 7.00	0.03	-	-	-	48.68	-0.01	-	300
Dec-26 7.25	0.04	-	-	-	48.27	-0.01	-	600
Dec-26 7.50	0.05	-	-	-	47.86	-0.01	-	450
Dec-26 7.75	0.06	-	-	-	47.44	-0.01	-	451
Dec-26 8.00	0.06	-	-	-	47.03	-0.02	-	18,450
Dec-26 8.25	0.07	-	-	-	46.62	-0.02	-	15
Dec-26 8.50	0.08	-	-	-	46.21	-0.02	-	25,000
Dec-26 8.75	0.09	-	-	-	45.79	-0.02	-	311
Dec-26 9.00	0.11	-	-	-	45.38	-0.03	-	5,933
Dec-26 9.25	0.12	-	-	-	44.97	-0.03	-	75
Dec-26 9.50	0.14	-	-	-	44.56	-0.03	-	76
Dec-26 9.75	0.15	-	-	-	44.14	-0.04	-	200
Dec-26 10.00	0.16	-	-	-	43.73	-0.04	-	226
Dec-26 10.50	0.20	-	-	-	42.90	-0.05	-	300
Dec-26 11.00	0.25	0.26	0.26	0.26	42.08	-0.06	30	430
Dec-26 11.50	0.29	-	-	-	41.25	-0.07	-	1
Dec-26 12.50	0.41	-	-	-	39.60	-0.10	-	50
Dec-26 13.00	0.48	-	-	-	38.78	-0.11	-	12,700
Dec-26 13.50	0.55	-	-	-	37.95	-0.13	-	40
Dec-26 14.00	0.63	-	-	-	37.13	-0.15	-	150
Dec-26 15.00	0.83	-	-	-	35.48	-0.19	-	40
Dec-26 15.50	0.92	-	-	-	34.65	-0.21	-	15
Dec-26 17.00	1.32	-	-	-	32.18	-0.29	-	4,152
Dec-26 17.50	1.48	-	-	-	31.35	-0.32	-	30
Dec-26 18.00	1.66	-	-	-	30.52	-0.36	-	5,003
Dec-26 19.00	2.02	-	-	-	28.87	-0.43	-	2,501
Mar-27 8.50	0.11	-	-	-	43.99	-0.03	-	25
Mar-27 8.75	0.13	-	-	-	43.62	-0.03	-	25
Mar-27 9.00	0.14	-	-	-	43.25	-0.03	-	25
Mar-27 9.25	0.16	-	-	-	42.87	-0.04	-	25
Mar-27 9.50	0.17	-	-	-	42.50	-0.04	-	30
Mar-27 9.75	0.19	-	-	-	42.12	-0.04	-	25
Mar-27 10.50	0.26	-	-	-	41.00	-0.06	-	175
Mar-27 11.00	0.30	-	-	-	40.25	-0.07	-	175
Mar-27 16.50	1.33	-	-	-	32.00	-0.27	-	350
Mar-27 17.00	1.46	-	-	-	31.25	-0.30	-	150
Mar-27 17.50	1.63	-	-	-	30.50	-0.33	-	150
Jun-27 4.30	0.01	-	-	-	47.70	-	-	1
Jun-27 4.50	0.01	-	-	-	47.43	-	-	1
Jun-27 4.90	0.01	-	-	-	46.89	-	-	150
Jun-27 5.00	0.02	-	-	-	46.76	-	-	300
Jun-27 5.25	0.02	-	-	-	46.42	-	-	298
Jun-27 7.00	0.07	-	-	-	44.06	-0.02	-	2
Jun-27 8.00	0.12	-	-	-	42.72	-0.03	-	1
Jun-27 8.25	0.14	-	-	-	42.38	-0.03	-	7
Jun-27 9.00	0.18	-	-	-	41.37	-0.04	-	7,000
Jun-27 9.75	0.26	-	-	-	40.36	-0.05	-	175
Jun-27 10.00	0.28	-	-	-	40.02	-0.06	-	10,000
Jun-27 11.00	0.39	-	-	-	38.67	-0.08	-	75
Jun-27 12.50	0.61	-	-	-	36.65	-0.12	-	197
Jun-27 13.00	0.71	-	-	-	35.98	-0.14	-	956
Jun-27 13.50	0.81	-	-	-	35.31	-0.16	-	150
Jun-27 14.00	0.91	-	-	-	34.63	-0.18	-	3
Jun-27 14.50	1.02	-	-	-	33.96	-0.20	-	400
Jun-27 15.00	1.15	-	-	-	33.28	-0.22	-	400
Jun-27 16.50	1.57	-	-	-	31.26	-0.29	-	150
Jun-27 17.00	1.74	-	-	-	30.59	-0.32	-	150
Jun-27 17.50	1.93	-	-	-	29.92	-0.35	-	150
Sep-27 16.00	1.56	-	-	-	31.51	-0.27	-	304
Sep-27 17.00	1.89	-	-	-	30.28	-0.32	-	149
Sep-27 17.50	2.08	-	-	-	29.67	-0.35	-	150
Dec-27 4.40	0.02	-	-	-	44.73	-	-	1
Dec-27 4.90	0.03	-	-	-	44.14	-0.01	-	150
Dec-27 5.00	0.03	-	-	-	44.02	-0.01	-	150
Dec-27 6.50	0.09	-	-	-	42.25	-0.02	-	10
Dec-27 7.00	0.12	-	-	-	41.66	-0.02	-	150
Dec-27 7.25	0.13	-	-	-	41.37	-0.03	-	150
Dec-27 7.75	0.17	-	-	-	40.78	-0.03	-	1
Dec-27 8.25	0.21	-	-	-	40.19	-0.04	-	150
Dec-27 8.50	0.23	-	-	-	39.89	-0.04	-	6,150
Dec-27 8.75	0.26	-	-	-	39.60	-0.05	-	1
Dec-27 9.00	0.29	-	-	-	39.30	-0.05	-	7,650
Dec-27 9.25	0.31	-	-	-	39.01	-0.06	-	150
Dec-27 9.50	0.34	-	-	-	38.71	-0.06	-	250
Dec-27 9.75	0.37	-	-	-	38.42	-0.07	-	150
Dec-27 10.00	0.40	-	-	-	38.12	-0.07	-	407
Dec-27 10.50	0.48	-	-	-	37.53	-0.09	-	300
Dec-27 11.00	0.56	-	-	-	36.94	-0.10	-	304
Dec-27 12.00	0.72	-	-	-	35.76	-0.13	-	3,300
Dec-27 12.50	0.83	-	-	-	35.18	-0.14	-	300
Dec-27 13.00	0.94	-	-	-	34.59	-0.16	-	300
Dec-27 13.50	1.04	-	-	-	34.00	-0.18	-	150
Dec-27 14.00	1.16	-	-	-	33.41	-0.20	-	150
Dec-27 16.00	1.73	-	-	-	31.05	-0.28	-	1
Dec-27 16.50	1.92	-	-	-	30.46	-0.30	-	24
Dec-27 17.50	2.28	-	-	-	29.28	-0.36	-	292
Dec-28 12.50	1.13	-	-	-	32.81	-0.16	-	1,500
Dec-28 16.00	2.25	-	-	-	29.81	-0.30	-	70
Dec-28 20.00	4.02	-	-	-	26.48	-0.48	-	60

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.50	3.31	-	-	-	34.84	0.99	-	2
Jan-26 17.00	2.82	-	-	-	33.18	0.98	-	40
Jan-26 17.50	2.33	-	-	-	31.52	0.96	-	15
Jan-26 18.00	1.85	-	-	-	29.86	0.93	-	20
Jan-26 18.00	1.85	-	-	-	29.86	0.93	-	10
Jan-26 18.50	1.39	-	-	-	28.20	0.87	-	25
Jan-26 19.00	0.97	-	-	-	26.54	0.77	-	60
Jan-26 19.50	0.61	-	-	-	24.88	0.62	-	20
Jan-26 19.50	0.61	-	-	-	24.88	0.62	-	11
Jan-26 20.00	0.33	-	-	-	23.82	0.44	-	40
Jan-26 20.00	0.33	-	-	-	23.82	0.44	-	393
Feb-26 16.00	3.93	-	-	-	39.43	0.93	-	30
Feb-26 16.50	3.46	-	-	-	37.83	0.91	-	10
Feb-26 18.00	2.14	2.01	2.01	2.01	33.03	0.80	10	15
Feb-26 18.50	1.74	-	-	-	31.43	0.74	-	20
Feb-26 19.00	1.37	-	-	-	29.83	0.67	-	10
Feb-26 20.00	0.75	-	-	-	27.23	0.49	-	20
Mar-26 18.00	2.33	-	-	-	32.71	0.76	-	100
Jun-26 17.00	3.21	-	-	-	34.79	0.75	-	10
Jun-26 20.00	1.27	-	-	-	28.33	0.48	-	10
Sep-26 12.00	7.72	-	-	-	45.01	0.91	-	10
Sep-26 17.50	3.27	-	-	-	33.89	0.69	-	10
Dec-26 21.00	1.58	-	-	-	29.90	0.44	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.50	-	-	-	-	34.56	-0.01	-	5
Jan-26 17.00	0.01	-	-	-	32.90	-0.02	-	10
Jan-26 18.50	0.08	-	-	-	27.92	-0.13	-	20
Jan-26 19.00	0.16	-	-	-	26.26	-0.23	-	30
Jan-26 19.50	0.29	0.30	0.30	0.30	24.60	-0.38	10	16
Jan-26 20.00	0.52	0.53	0.53	0.53	23.54	-0.56	10	50
Feb-26 18.00	0.29	-	-	-	32.30	-0.20	-	15
Feb-26 18.50	0.38	-	-	-	30.70	-0.26	-	30
Feb-26 19.00	0.50	-	-	-	29.10	-0.33	-	4
Feb-26 19.50	0.66	-	-	-	27.50	-0.41	-	20
Feb-26 21.00	1.51	-	-	-	26.14	-0.69	-	5
Mar-26 12.00	0.02	-	-	-	48.36	-0.01	-	5
Mar-26 12.50	0.02	-	-	-	46.96	-0.01	-	2
Mar-26 17.00	0.27	-	-	-	34.38	-0.15	-	5
Jun-26 12.00	0.12	-	-	-	44.74	-0.04	-	20
Sep-26 9.50	0.09	-	-	-	48.25	-0.02	-	600
Sep-26 10.50	0.14	-	-	-	46.23	-0.04	-	700
Dec-26 10.00	0.17	-	-	-	43.73	-0.04	-	40

	Previous Close	10.39		29/12/25
	CAIXABANK Close	10.36		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 9.00	1.37	-	-	-	27.90	0.99	-	10
Jan-26 9.50	0.88	-	-	-	26.43	0.94	-	20
Jan-26 9.75	0.66	-	-	-	25.70	0.86	-	1
Jan-26 10.00	0.45	-	-	-	24.97	0.75	-	11
Feb-26 10.00	0.61	-	-	-	25.07	0.67	-	1
Mar-26 8.75	1.71	-	-	-	29.22	0.91	-	20
Mar-26 9.00	1.49	-	-	-	28.53	0.87	-	1,223
Mar-26 10.00	0.72	-	-	-	25.76	0.65	-	3
Mar-26 11.00	0.25	-	-	-	24.34	0.33	-	1
Jun-26 7.50	2.92	-	-	-	31.64	0.97	-	1
Jun-26 10.00	0.84	-	-	-	25.69	0.63	-	35
Jun-26 10.50	0.57	0.65	0.65	0.65	24.71	0.50	1	1
Sep-26 7.00	3.42	-	-	-	33.23	0.97	-	1
Sep-26 9.00	1.68	-	-	-	28.86	0.78	-	1
Sep-26 10.00	1.01	-	-	-	26.67	0.60	-	1
Sep-26 10.50	0.76	-	-	-	25.75	0.50	-	1
Sep-26 12.00	0.27	-	-	-	24.30	0.24	-	10
Dec-26 6.50	3.91	-	-	-	34.47	0.98	-	1
Dec-26 7.00	3.43	-	-	-	33.44	0.96	-	7,500
Dec-26 9.25	1.60	-	-	-	28.81	0.71	-	1
Dec-26 10.50	0.88	-	-	-	26.40	0.51	-	40
Mar-27 10.50	1.01	-	-	-	26.86	0.51	-	5
Dec-27 10.50	1.29	-	-	-	28.80	0.53	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 8.25	-	-	-	-	30.23	-	-	60
Jan-26 8.50	-	-	-	-	29.49	-	-	1
Jan-26 9.25	0.01	-	-	-	27.30	-0.03	-	6
Jan-26 9.75	0.04	-	-	-	25.83	-0.14	-	52
Jan-26 10.00	0.09	-	-	-	25.10	-0.25	-	40
Feb-26 9.75	0.16	-	-	-	25.77	-0.25	-	1
Feb-26 10.00	0.23	-	-	-	25.05	-0.33	-	6
Feb-26 10.50	0.45	-	-	-	23.93	-0.53	-	1
Mar-26 4.30	-	-	-	-	41.35	-	-	99,564
Mar-26 4.50	-	-	-	-	40.80	-	-	23,000
Mar-26 5.25	-	-	-	-	38.72	-	-	1
Mar-26 5.50	-	-	-	-	38.03	-	-	10
Mar-26 7.25	-	-	-	-	33.19	-0.01	-	1
Mar-26 7.75	0.01	-	-	-	31.80	-0.02	-	20
Mar-26 8.25	0.03	-	-	-	30.42	-0.05	-	201
Mar-26 8.50	0.04	-	-	-	29.73	-0.07	-	119
Mar-26 8.75	0.07	-	-	-	29.03	-0.09	-	45
Mar-26 9.00	0.09	-	-	-	28.34	-0.13	-	15
Mar-26 9.25	0.13	-	-	-	27.65	-0.17	-	2
Mar-26 9.50	0.18	0.15	0.15	0.15	26.96	-0.22	1	10
Mar-26 9.75	0.24	-	-	-	26.26	-0.28	-	20
Mar-26 10.00	0.32	-	-	-	25.57	-0.35	-	38
Mar-26 10.50	0.54	-	-	-	24.49	-0.51	-	54
Jun-26 3.20	-	-	-	-	41.54	-	-	25
Jun-26 3.40	-	-	-	-	41.07	-	-	25
Jun-26 4.90	-	-	-	-	37.49	-	-	27
Jun-26 5.50	-	-	-	-	36.07	-	-	42,005
Jun-26 6.00	0.01	-	-	-	34.87	-0.01	-	20,000
Jun-26 6.75	0.03	-	-	-	33.09	-0.03	-	5
Jun-26 7.00	0.04	-	-	-	32.49	-0.04	-	2
Jun-26 8.25	0.15	-	-	-	29.51	-0.13	-	252
Jun-26 8.50	0.19	-	-	-	28.92	-0.16	-	222
Jun-26 10.00	0.64	-	-	-	25.35	-0.44	-	12
Jun-26 10.50	0.89	0.80	0.80	0.80	24.37	-0.56	1	1
Sep-26 5.50	0.02	-	-	-	35.38	-0.01	-	102,800
Sep-26 7.75	0.18	-	-	-	30.45	-0.12	-	1
Sep-26 8.00	0.21	-	-	-	29.90	-0.14	-	170
Dec-26 5.25	0.02	-	-	-	33.69	-0.02	-	75
Dec-27 3.50	0.01	-	-	-	33.10	-0.01	-	1
Dec-27 4.20	0.03	-	-	-	31.84	-0.02	-	1
Dec-27 5.50	0.11	-	-	-	29.49	-0.05	-	160
Dec-27 5.75	0.13	-	-	-	29.04	-0.07	-	1
Dec-27 6.00	0.15	-	-	-	28.59	-0.08	-	150
Dec-27 8.00	0.52	-	-	-	24.99	-0.23	-	150
Dec-27 8.25	0.59	-	-	-	24.53	-0.25	-	225
Dec-28 4.50	0.10	-	-	-	30.43	-0.04	-	15,000
Dec-28 8.75	1.09	-	-	-	24.82	-0.33	-	450
Dec-29 5.00	0.26	-	-	-	29.63	-0.08	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	1.81	-	-	-	29.26	0.83	-	25
Jun-26 8.75	1.61	-	-	-	28.66	0.79	-	100

	Previous Close	26.85		29/12/25
	CELLNEX Close	27.35		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 26.00	1.42	-	-	-	20.21	0.90	-	1
Jan-26 27.00	0.64	0.61	0.61	0.61	19.40	0.64	1	26
Jan-26 28.00	0.18	-	-	-	18.99	0.28	-	13
Jan-26 29.00	0.03	-	-	-	18.81	0.07	-	10
Jan-26 30.00	-	-	-	-	18.63	0.01	-	27
Feb-26 25.00	2.45	-	-	-	24.51	0.89	-	2
Feb-26 27.00	0.99	-	-	-	22.85	0.55	-	8
Feb-26 28.00	0.55	0.35	0.35	0.35	22.44	0.37	10	10
Feb-26 30.00	0.13	-	-	-	22.08	0.12	-	1
Mar-26 20.00	7.37	-	-	-	31.12	1.00	-	1
Mar-26 22.00	5.37	-	-	-	29.41	0.99	-	6
Mar-26 24.00	3.48	-	-	-	27.71	0.89	-	50
Mar-26 25.00	2.65	-	-	-	26.85	0.79	-	3
Mar-26 27.00	1.33	-	-	-	25.15	0.54	-	3
Mar-26 28.00	0.88	-	-	-	24.73	0.41	-	3
Mar-26 29.00	0.56	-	-	-	24.55	0.30	-	1
Mar-26 30.00	0.34	-	-	-	24.37	0.20	-	32
Mar-26 31.00	0.20	-	-	-	24.18	0.13	-	1
Mar-26 33.00	0.05	-	-	-	23.82	0.04	-	2
Mar-26 34.00	0.03	-	-	-	23.63	0.02	-	25
Mar-26 35.00	0.01	-	-	-	23.45	0.01	-	25
Mar-26 36.00	-	-	-	-	23.27	0.01	-	27
Mar-26 37.00	-	-	-	-	23.09	-	-	1
Mar-26 42.00	-	-	-	-	22.17	-	-	3
Jun-26 22.00	5.59	-	-	-	30.03	0.88	-	2
Jun-26 26.00	2.61	-	-	-	26.67	0.63	-	15
Jun-26 27.00	2.02	-	-	-	25.82	0.55	-	8
Jun-26 28.00	1.56	-	-	-	25.40	0.47	-	5
Jun-26 32.00	0.46	-	-	-	24.62	0.19	-	100
Jun-26 33.00	0.32	-	-	-	24.43	0.14	-	7
Jun-26 34.00	0.21	-	-	-	24.23	0.11	-	3
Jun-26 36.00	0.09	-	-	-	23.84	0.05	-	25
Jun-26 46.00	-	-	-	-	21.89	-	-	25
Sep-26 26.00	3.01	-	-	-	27.16	0.62	-	2
Sep-26 27.00	2.44	-	-	-	26.38	0.56	-	10
Sep-26 28.00	1.97	-	-	-	25.97	0.49	-	45
Sep-26 29.00	1.59	-	-	-	25.75	0.42	-	25
Sep-26 30.00	1.25	-	-	-	25.53	0.36	-	50
Sep-26 32.00	0.75	-	-	-	25.09	0.25	-	55
Sep-26 33.00	0.58	-	-	-	24.87	0.20	-	25
Sep-26 34.00	0.43	-	-	-	24.65	0.16	-	25
Sep-26 35.00	0.33	-	-	-	24.43	0.13	-	25
Sep-26 36.00	0.23	-	-	-	24.21	0.10	-	25
Sep-26 37.00	0.17	-	-	-	23.99	0.07	-	25
Sep-26 38.00	0.12	-	-	-	23.77	0.06	-	25
Sep-26 39.00	0.08	-	-	-	23.55	0.04	-	25
Sep-26 40.00	0.06	-	-	-	23.33	0.03	-	25
Dec-26 18.00	9.46	-	-	-	34.06	0.94	-	7
Dec-26 24.00	4.75	-	-	-	29.75	0.72	-	11
Dec-26 27.00	2.96	2.95	2.95	2.95	27.59	0.56	3	13
Dec-26 28.00	2.50	-	-	-	27.16	0.51	-	175
Dec-26 29.00	2.09	-	-	-	26.88	0.45	-	50
Dec-26 30.00	1.75	-	-	-	26.60	0.40	-	140
Dec-26 31.00	1.43	-	-	-	26.32	0.35	-	100
Dec-26 32.00	1.18	1.05	1.05	1.00	26.04	0.30	2	172
Dec-26 33.00	0.94	-	-	-	25.76	0.26	-	100
Dec-26 34.00	0.77	-	-	-	25.48	0.22	-	160
Dec-26 35.00	0.60	0.52	0.52	0.52	25.20	0.18	10	130
Dec-26 36.00	0.47	-	-	-	24.92	0.15	-	85
Dec-26 37.00	0.36	0.32	0.32	0.32	24.63	0.12	10	50
Dec-26 38.00	0.28	-	-	-	24.35	0.10	-	25
Dec-26 39.00	0.21	-	-	-	24.07	0.08	-	25
Dec-26 40.00	0.15	-	-	-	23.79	0.06	-	25
Dec-26 42.00	0.08	-	-	-	23.23	0.03	-	25
Dec-26 44.00	0.04	-	-	-	22.67	0.02	-	25
Dec-26 45.00	0.03	-	-	-	22.39	0.01	-	25
Dec-26 46.00	0.02	-	-	-	22.11	0.01	-	25
Mar-27 20.00	7.89	-	-	-	33.08	0.86	-	5
Mar-27 26.00	3.82	3.90	3.90	3.90	29.28	0.62	1	2
Mar-27 27.00	3.31	-	-	-	28.64	0.57	-	25
Mar-27 30.00	2.09	-	-	-	27.61	0.42	-	300
Mar-27 31.00	1.75	-	-	-	27.31	0.38	-	25
Mar-27 33.00	1.24	-	-	-	26.70	0.29	-	1
Jun-27 28.00	3.16	-	-	-	28.70	0.53	-	100
Jun-27 29.00	2.75	-	-	-	28.40	0.48	-	100
Jun-27 30.00	2.41	-	-	-	28.09	0.44	-	125
Jun-27 31.00	2.07	-	-	-	27.79	0.40	-	150
Jun-27 32.00	1.77	-	-	-	27.48	0.36	-	100
Jun-27 33.00	1.53	-	-	-	27.18	0.32	-	100
Jun-27 34.00	1.28	-	-	-	26.87	0.29	-	125
Jun-27 35.00	1.08	-	-	-	26.57	0.25	-	100
Jun-27 36.00	0.91	-	-	-	26.26	0.22	-	125
Jun-27 37.00	0.75	-	-	-	25.96	0.19	-	125
Jun-27 38.00	0.62	-	-	-	25.66	0.17	-	75
Jun-27 39.00	0.51	-	-	-	25.35	0.14	-	75
Jun-27 40.00	0.41	-	-	-	25.05	0.12	-	50
Jun-27 41.00	0.33	-	-	-	24.74	0.10	-	50
Jun-27 42.00	0.26	-	-	-	24.44	0.08	-	50
Jun-27 43.00	0.20	-	-	-	24.13	0.07	-	50
Jun-27 44.00	0.16	-	-	-	23.83	0.06	-	50
Jun-27 45.00	0.12	-	-	-	23.52	0.04	-	50
Jun-27 46.00	0.09	-	-	-	23.22	0.04	-	50
Jun-27 49.00	0.04	-	-	-	22.30	0.02	-	50
Jun-27 50.00	0.03	-	-	-	22.00	0.01	-	411
Dec-27 27.00	4.27	-	-	-	29.90	0.58	-	2,500
Dec-27 28.00	3.84	-	-	-	29.57	0.54	-	7
Dec-27 29.00	3.41	-	-	-	29.29	0.51	-	1
Dec-27 30.00	3.08	-	-	-	29.01	0.47	-	100
Dec-27 31.00	2.75	-	-	-	28.73	0.44	-	75
Dec-27 32.00	2.42	-	-	-	28.45	0.40	-	51
Dec-27 33.00	2.15	-	-	-	28.17	0.37	-	50
Dec-27 34.00	1.91	-	-	-	27.89	0.34	-	99
Dec-27 35.00	1.67	-	-	-	27.61	0.31	-	25
Dec-27 38.00	1.11	-	-	-	26.76	0.23	-	520
Dec-27 40.00	0.81	-	-	-	26.20	0.18	-	48
Dec-29 40.00	2.27	-	-	-	28.70	0.33	-	1,010

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 22.00	-	-	-	-	24.66	-	-	3
Jan-26 23.00	-	-	-	-	23.84	-	-	10
Jan-26 24.00	-	-	-	-	23.03	-0.01	-	10
Jan-26 25.00	0.03	-	-	-	22.21	-0.06	-	54
Jan-26 26.00	0.16	0.17	0.18	0.17	21.39	-0.21	3	2
Jan-26 28.00	1.14	-	-	-	20.17	-0.79	-	3
Jan-26 29.00	2.03	-	-	-	19.99	-0.94	-	2
Feb-26 21.00	0.01	-	-	-	28.44	-0.01	-	2
Feb-26 25.00	0.29	0.30	0.30	0.30	25.13	-0.19	1	56
Feb-26 26.00	0.55	-	-	-	24.30	-0.32	-	7
Feb-26 27.00	0.94	-	-	-	23.47	-0.48	-	1
Mar-26 22.00	0.10	-	-	-	29.65	-0.06	-	725
Mar-26 23.00	0.19	-	-	-	28.80	-0.10	-	178
Mar-26 24.00	0.33	-	-	-	27.95	-0.16	-	27
Mar-26 25.00	0.54	0.60	0.60	0.60	27.09	-0.25	1	108
Mar-26 26.00	0.84	-	-	-	26.24	-0.35	-	5
Mar-26 27.00	1.25	-	-	-	25.39	-0.47	-	33
Mar-26 28.00	1.81	-	-	-	24.97	-0.59	-	66
Mar-26 29.00	2.49	-	-	-	24.79	-0.71	-	61
Mar-26 30.00	3.27	-	-	-	24.61	-0.81	-	41
Mar-26 31.00	4.13	-	-	-	24.42	-0.88	-	81
Mar-26 35.00	7.99	-	-	-	23.69	-1.00	-	1
Mar-26 36.00	8.99	-	-	-	23.51	-1.00	-	10
Jun-26 23.00	0.54	-	-	-	28.68	-0.17	-	2,135
Jun-26 24.00	0.75	-	-	-	27.84	-0.23	-	3,810
Jun-26 25.00	1.03	0.95	0.95	0.95	27.00	-0.29	5	74
Jun-26 26.00	1.37	-	-	-	26.16	-0.37	-	189
Jun-26 27.00	1.77	-	-	-	25.31	-0.45	-	127
Jun-26 28.00	2.31	-	-	-	24.89	-0.54	-	3
Jun-26 30.00	3.65	-	-	-	24.50	-0.70	-	2
Jun-26 31.00	4.41	-	-	-	24.31	-0.78	-	82
Jun-26 32.00	5.25	-	-	-	24.11	-0.84	-	157
Jun-26 33.00	6.14	-	-	-	23.92	-0.89	-	1
Jun-26 34.00	7.06	-	-	-	23.72	-0.94	-	15
Jun-26 35.00	8.02	-	-	-	23.53	-0.97	-	1
Jun-26 36.00	9.00	-	-	-	23.33	-0.99	-	11
Sep-26 20.00	0.38	-	-	-	30.78	-0.10	-	1
Sep-26 21.00	0.52	-	-	-	30.00	-0.13	-	10
Sep-26 22.00	0.71	-	-	-	29.22	-0.17	-	45
Sep-26 23.00	0.92	-	-	-	28.44	-0.22	-	13
Sep-26 24.00	1.20	-	-	-	27.66	-0.27	-	225
Sep-26 25.00	1.50	-	-	-	26.88	-0.33	-	50
Sep-26 26.00	1.89	-	-	-	26.10	-0.39	-	27
Sep-26 27.00	2.33	-	-	-	25.32	-0.46	-	61
Sep-26 28.00	2.86	-	-	-	24.91	-0.53	-	25
Sep-26 29.00	3.49	-	-	-	24.69	-0.60	-	30
Sep-26 30.00	4.15	-	-	-	24.47	-0.66	-	5
Sep-26 44.00	16.98	-	-	-	21.40	-1.00	-	17
Dec-26 18.00	0.31	-	-	-	31.61	-0.07	-	2,000
Dec-26 21.00	0.72	-	-	-	29.46	-0.15	-	225
Dec-26 22.00	0.93	0.87	0.93	0.87	28.74	-0.19	70	171
Dec-26 23.00	1.17	-	-	-	28.02	-0.24	-	1,430
Dec-26 24.00	1.46	-	-	-	27.30	-0.28	-	2,475
Dec-26 25.00	1.79	1.62	1.62	1.62	26.58	-0.34	1	52
Dec-26 26.00	2.19	-	-	-	25.86	-0.39	-	75
Dec-26 27.00	2.62	-	-	-	25.14	-0.45	-	25
Dec-26 29.00	3.75	-	-	-	24.43	-0.58	-	1
Dec-26 33.00	6.66	-	-	-	23.31	-0.79	-	25
Dec-26 34.00	7.49	-	-	-	23.03	-0.83	-	50
Dec-26 36.00	9.25	-	-	-	22.47	-0.90	-	25
Dec-26 38.00	11.10	-	-	-	21.90	-0.94	-	25
Dec-26 39.00	12.05	-	-	-	21.62	-0.96	-	50
Dec-26 40.00	13.01	-	-	-	21.34	-0.97	-	50
Mar-27 36.00	9.45	-	-	-	22.41	-0.86	-	25
Mar-27 37.00	10.32	-	-	-	22.11	-0.89	-	25
Mar-27 38.00	11.24	-	-	-	21.81	-0.91	-	25
Jun-27 24.00	2.09	-	-	-	26.94	-0.32	-	50
Jun-27 30.00	5.14	-	-	-	24.29	-0.60	-	25
Jun-27 31.00	5.81	-	-	-	23.99	-0.65	-	75
Jun-27 32.00	6.53	-	-	-	23.68	-0.69	-	50
Jun-27 33.00	7.25	-	-	-	23.38	-0.74	-	50
Jun-27 34.00	8.05	-	-	-	23.07	-0.77	-	100
Jun-27 35.00	8.84	-	-	-	22.77	-0.81	-	100
Jun-27 36.00	9.68	-	-	-	22.46	-0.84	-	125
Jun-27 37.00	10.54	-	-	-	22.16	-0.86	-	100
Jun-27 38.00	11.41	-	-	-	21.86	-0.89	-	100
Jun-27 39.00	12.31	-	-	-	21.55	-0.91	-	75
Jun-27 40.00	13.21	-	-	-	21.25	-0.93	-	100
Jun-27 41.00	14.14	-	-	-	20.94	-0.94	-	2
Sep-27 36.00	9.78	-	-	-	22.39	-0.82	-	25
Sep-27 37.00	10.63	-	-	-	22.07	-0.84	-	25
Dec-27 21.00	1.46	-	-	-	28.07	-0.21	-	1
Dec-27 30.00	5.59	-	-	-	24.70	-0.57	-	75
Dec-27 31.00	6.23	-	-	-	24.42	-0.61	-	50
Dec-27 32.00	6.92	-	-	-	24.14	-0.65	-	25
Dec-27 33.00	7.65	-	-	-	23.86	-0.69	-	25
Dec-27 34.00	8.38	-	-	-	23.58	-0.73	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 32.00	-	-	-	-	18.26	-	-	1,350
Feb-26 28.00	0.55	-	-	-	22.44	0.36	-	469
Mar-26 29.00	0.56	-	-	-	24.55	0.30	-	938
Mar-26 34.00	0.03	-	-	-	23.63	0.02	-	25
Mar-26 35.00	0.01	-	-	-	23.45	0.01	-	25
Mar-26 36.00	0.01	-	-	-	23.27	0.01	-	25
Jun-26 33.00	0.32	-	-	-	24.43	0.14	-	25
Jun-26 34.00	0.22	-	-	-	24.23	0.11	-	25
Sep-26 32.00	0.75	-	-	-	25.09	0.24	-	25
Sep-26 33.00	0.58	-	-	-	24.87	0.20	-	25
Dec-26 28.00	2.49	-	-	-	27.16	0.50	-	50
Dec-26 29.00	2.09	-	-	-	26.88	0.44	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 30.00	3.24	-	-	-	24.61	-0.79	-	46
Jun-26 24.00	0.75	-	-	-	27.84	-0.22	-	1
Jun-26 30.00	3.59	-	-	-	24.50	-0.68	-	100
Sep-26 24.00	1.17	-	-	-	27.66	-0.27	-	1
Sep-26 25.00	1.49	-	-	-	26.88	-0.32	-	10

	Previous Close	29.00		29/12/25
	CIE AUTOMOTIVE Close	29.40		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	0.80	-	-	-	14.10	0.53	-	10
Mar-26 30.00	0.38	-	-	-	13.73	0.32	-	2
Sep-26 28.00	2.09	-	-	-	15.73	0.65	-	1
Sep-26 29.00	1.52	-	-	-	15.46	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 29.00	0.30	-	-	-	10.75	-0.52	-	5
Jun-26 28.00	0.66	-	-	-	14.64	-0.33	-	1
Jun-26 29.00	1.06	-	-	-	14.29	-0.47	-	42

	Previous Close	5.32		29/12/25
	COLONIAL Close	5.41		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.27	-	-	-	20.11	0.68	-	1
Mar-26 5.25	0.31	-	-	-	20.49	0.66	-	2
Jun-26 5.00	0.57	-	-	-	21.03	0.76	-	57
Jun-26 5.25	0.40	-	-	-	20.57	0.64	-	20
Jun-26 6.00	0.08	-	-	-	18.02	0.23	-	20
Sep-26 5.25	0.43	-	-	-	21.50	0.63	-	45
Dec-26 5.25	0.47	-	-	-	21.72	0.61	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 4.90	-	-	-	-	17.50	-	-	1
Jan-26 5.00	-	-	-	-	17.40	-0.02	-	3
Jan-26 5.25	0.02	-	-	-	17.14	-0.20	-	3
Mar-26 5.00	0.04	-	-	-	17.32	-0.15	-	41
Mar-26 5.25	0.10	0.10	0.10	0.10	16.97	-0.32	5	9
Mar-26 5.50	0.21	-	-	-	16.41	-0.56	-	2
Jun-26 4.70	0.04	-	-	-	13.85	-0.16	-	12
Jun-26 4.80	0.06	-	-	-	13.67	-0.21	-	2
Jun-26 4.90	0.09	-	-	-	13.48	-0.28	-	1
Jun-26 5.00	0.12	-	-	-	13.30	-0.36	-	100
Jun-26 5.50	0.40	-	-	-	12.20	-0.77	-	25
Jun-26 5.75	0.61	-	-	-	11.24	-0.92	-	5
Sep-26 4.80	0.16	-	-	-	18.50	-0.30	-	10
Sep-26 5.00	0.24	-	-	-	18.24	-0.39	-	7
Sep-26 5.50	0.51	-	-	-	17.49	-0.64	-	9

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.12	-	-	-	13.30	-0.35	-	1

	Previous Close	18.38		29/12/25
	EBRO FOODS Close	18.46		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	1.02	-	-	-	13.82	0.62	-	4
Sep-26 19.00	0.54	-	-	-	13.29	0.40	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.00	0.02	-	-	-	13.36	-0.05	-	1
Mar-26 16.50	0.02	-	-	-	14.30	-0.04	-	3
Mar-26 17.00	0.05	-	-	-	13.96	-0.09	-	1
Jun-26 16.00	0.05	-	-	-	13.94	-0.07	-	1
Jun-26 16.50	0.10	-	-	-	13.71	-0.12	-	3

	Previous Close	13.15		29/12/25
	ENAGAS Close	13.15		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.50	0.06	-	-	-	15.02	0.23	-	20
Jan-26 14.00	-	-	-	-	14.32	0.03	-	31
Jan-26 14.50	-	-	-	-	13.63	-	-	6
Feb-26 13.50	0.23	-	-	-	17.61	0.38	-	14
Mar-26 9.50	3.70	-	-	-	28.73	0.99	-	10
Mar-26 10.00	3.20	-	-	-	27.07	0.99	-	1
Mar-26 11.00	2.23	-	-	-	23.75	0.95	-	6
Mar-26 11.50	1.76	1.80	1.80	1.80	22.09	0.92	4	4
Mar-26 12.50	0.89	-	-	-	18.77	0.75	-	8
Mar-26 13.00	0.54	-	-	-	17.11	0.59	-	11
Mar-26 13.50	0.28	0.27	0.27	0.27	16.15	0.40	3	8
Mar-26 14.00	0.12	-	-	-	15.49	0.22	-	492
Mar-26 14.50	0.04	-	-	-	14.83	0.10	-	200
Mar-26 15.00	0.01	-	-	-	14.17	0.03	-	8
Mar-26 15.50	-	-	-	-	13.51	0.01	-	387
Jun-26 10.50	2.79	-	-	-	21.95	0.95	-	1
Jun-26 12.00	1.46	-	-	-	18.68	0.80	-	20
Jun-26 13.00	0.74	-	-	-	16.50	0.59	-	10
Jun-26 13.50	0.47	-	-	-	15.73	0.46	-	31
Jun-26 14.00	0.27	0.29	0.29	0.29	15.09	0.32	1	23
Jun-26 14.50	0.14	-	-	-	14.46	0.20	-	36
Jun-26 15.00	0.06	-	-	-	13.83	0.11	-	30
Jun-26 15.50	0.02	-	-	-	13.19	0.05	-	11
Sep-26 11.50	1.90	2.03	2.03	2.02	20.05	0.86	10	25
Sep-26 12.50	1.12	-	-	-	18.35	0.70	-	10
Sep-26 13.50	0.54	-	-	-	16.86	0.47	-	12
Sep-26 14.00	0.34	-	-	-	16.30	0.34	-	3
Sep-26 14.50	0.20	-	-	-	15.74	0.23	-	12
Dec-26 13.50	0.59	-	-	-	17.08	0.46	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.00	0.08	0.10	0.10	0.10	12.09	-0.32	2	23
Jan-26 13.50	0.37	-	-	-	10.97	-0.86	-	5
Jan-26 14.00	0.85	-	-	-	10.27	-1.00	2	6
Feb-26 12.50	0.09	-	-	-	16.28	-0.19	-	3
Feb-26 13.00	0.20	0.25	0.25	0.25	14.17	-0.39	1	10
Feb-26 13.50	0.46	-	-	-	13.05	-0.69	-	14
Mar-26 11.00	0.02	-	-	-	21.92	-0.03	-	1
Mar-26 11.50	0.04	-	-	-	20.26	-0.07	-	10
Mar-26 12.00	0.08	-	-	-	18.60	-0.13	-	6
Mar-26 12.50	0.15	-	-	-	16.94	-0.24	-	12
Mar-26 13.00	0.29	-	-	-	15.28	-0.41	-	297
Mar-26 13.50	0.53	0.55	0.55	0.55	14.32	-0.63	3	383
Mar-26 14.00	0.90	-	-	-	13.66	-0.83	-	217
Mar-26 14.50	1.35	-	-	-	13.00	-0.98	-	92
Mar-26 19.00	5.85	-	-	-	7.07	-1.00	-	5
Jun-26 11.50	0.11	-	-	-	18.74	-0.12	-	1
Jun-26 12.00	0.18	-	-	-	17.65	-0.19	-	58
Jun-26 12.50	0.28	-	-	-	16.56	-0.29	-	52
Jun-26 13.00	0.44	-	-	-	15.47	-0.41	-	327
Jun-26 13.50	0.67	-	-	-	14.70	-0.57	-	405
Jun-26 14.00	0.99	0.95	0.95	0.95	14.06	-0.72	1	11
Jun-26 14.50	1.38	-	-	-	13.43	-0.87	-	165
Jun-26 15.00	1.85	-	-	-	12.80	-0.99	-	1
Jun-26 18.00	4.85	-	-	-	8.99	-1.00	-	1
Jun-26 24.00	10.85	-	-	-	1.39	-1.00	-	1
Sep-26 12.00	0.37	-	-	-	15.87	-0.31	-	6
Sep-26 12.50	0.54	-	-	-	15.02	-0.43	-	17
Sep-26 13.00	0.77	-	-	-	14.17	-0.56	-	227
Sep-26 13.50	1.07	-	-	-	13.53	-0.69	-	5
Sep-26 14.00	1.44	-	-	-	12.97	-0.81	-	42
Sep-26 15.00	2.32	-	-	-	11.86	-0.95	-	2
Sep-26 15.50	2.80	-	-	-	11.30	-0.98	-	5
Sep-26 17.50	4.77	-	-	-	9.07	-1.00	-	3
Dec-26 12.50	0.72	-	-	-	13.77	-0.50	-	2
Dec-26 13.00	0.99	0.96	0.96	0.96	13.12	-0.62	1	202
Dec-26 14.00	1.70	1.60	1.60	1.60	12.24	-0.83	1	4
Dec-26 15.00	2.59	-	-	-	11.43	-0.95	-	2
Mar-27 12.00	0.53	-	-	-	13.64	-0.38	-	1
Mar-27 14.00	1.73	-	-	-	11.89	-0.81	-	175
Dec-27 11.00	0.50	-	-	-	12.67	-0.34	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 13.00	0.48	-	-	-	18.73	0.59	-	10
Mar-26 13.00	0.53	-	-	-	17.11	0.59	-	5
Mar-26 13.50	0.28	0.26	0.26	0.26	16.15	0.40	2	2
Mar-26 14.00	0.12	-	-	-	15.49	0.22	-	25
Sep-26 12.50	0.90	-	-	-	18.35	0.57	-	25
Sep-26 13.50	0.43	-	-	-	16.86	0.36	-	6
Sep-26 14.00	0.27	-	-	-	16.30	0.27	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 15.50	2.33	-	-	-	8.18	-1.00	-	5
Mar-26 12.50	0.15	-	-	-	16.94	-0.23	-	25
Mar-26 13.00	0.28	0.32	0.32	0.30	15.28	-0.40	5	10
Mar-26 13.50	0.52	0.54	0.54	0.54	14.32	-0.61	2	2
Jun-26 12.50	0.28	-	-	-	16.56	-0.28	-	25
Jun-26 13.50	0.66	-	-	-	14.70	-0.54	-	4
Jun-26 14.50	1.33	-	-	-	13.43	-0.81	-	8
Sep-26 11.00	0.15	-	-	-	17.57	-0.14	-	1
Sep-26 12.50	0.53	-	-	-	15.02	-0.41	-	60

	Previous Close	30.55		29/12/25
	ENDESA Close	30.70		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 32.00	0.03	-	-	-	15.39	0.07	-	1
Jan-26 33.00	-	-	-	-	15.28	0.01	-	2
Jan-26 34.00	-	-	-	-	15.17	-	-	3
Mar-26 26.00	4.71	-	-	-	20.89	1.00	-	100
Mar-26 27.00	3.72	-	-	-	20.25	0.99	-	14
Mar-26 29.00	1.91	-	-	-	18.97	0.77	-	5
Mar-26 30.00	1.23	-	-	-	18.33	0.58	-	1
Mar-26 31.00	0.73	-	-	-	17.83	0.41	-	5
Mar-26 32.00	0.42	-	-	-	17.68	0.28	-	3
Mar-26 33.00	0.21	-	-	-	17.53	0.16	-	1
Jun-26 23.00	7.71	-	-	-	23.54	1.00	-	67
Jun-26 25.00	5.72	-	-	-	22.17	0.98	-	3
Jun-26 26.00	4.77	-	-	-	21.48	0.92	-	20
Jun-26 27.00	3.91	-	-	-	20.80	0.82	-	10
Jun-26 28.00	3.12	-	-	-	20.12	0.75	-	13
Jun-26 29.00	2.42	-	-	-	19.43	0.67	-	4
Jun-26 30.00	1.80	-	-	-	18.75	0.57	-	1
Jun-26 31.00	1.29	-	-	-	18.19	0.47	-	10
Jun-26 32.00	0.90	-	-	-	17.90	0.37	-	1
Jun-26 34.00	0.38	-	-	-	17.34	0.20	-	5
Sep-26 21.00	9.71	-	-	-	25.62	1.00	-	2
Sep-26 23.00	7.71	-	-	-	24.34	1.00	-	1
Sep-26 24.00	6.71	-	-	-	23.70	1.00	-	1
Sep-26 27.00	4.07	-	-	-	21.78	0.79	-	80
Sep-26 30.00	2.05	-	-	-	19.86	0.57	-	10
Sep-26 33.00	0.82	-	-	-	18.59	0.31	-	163
Sep-26 34.00	0.56	-	-	-	18.23	0.23	-	134
Sep-26 36.00	0.24	-	-	-	17.51	0.12	-	1,000
Dec-26 24.00	6.77	-	-	-	24.34	0.94	-	4
Dec-26 25.00	5.89	-	-	-	23.71	0.86	-	5
Mar-27 34.00	0.98	-	-	-	18.84	0.29	-	150
Jun-27 25.00	6.15	-	-	-	24.60	0.81	-	5
Jun-27 32.00	1.96	-	-	-	20.29	0.43	-	294
Jun-27 33.00	1.58	-	-	-	19.94	0.38	-	296
Dec-27 34.00	1.59	1.38	1.38	1.38	20.12	0.35	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 29.00	0.07	-	-	-	16.75	-0.13	-	5
Jan-26 30.00	0.33	-	-	-	16.04	-0.41	-	15
Mar-26 16.00	-	-	-	-	26.78	-	-	1
Mar-26 16.50	-	-	-	-	26.46	-	-	150
Mar-26 17.00	-	-	-	-	26.14	-	-	148
Mar-26 18.00	-	-	-	-	25.50	-	-	1
Mar-26 20.00	-	-	-	-	24.21	-	-	1
Mar-26 24.00	0.01	-	-	-	21.65	-0.01	-	24
Mar-26 25.00	0.03	-	-	-	21.01	-0.02	-	9
Mar-26 26.00	0.06	-	-	-	20.37	-0.05	-	10
Mar-26 27.00	0.14	-	-	-	19.73	-0.10	-	6
Mar-26 29.00	0.51	-	-	-	18.45	-0.29	-	10
Jun-26 23.00	0.05	-	-	-	22.22	-0.03	-	4
Jun-26 24.00	0.09	-	-	-	21.53	-0.05	-	4
Jun-26 27.00	0.38	-	-	-	19.48	-0.17	-	10
Jun-26 29.00	0.86	-	-	-	18.11	-0.33	-	14
Sep-26 25.00	0.40	-	-	-	20.46	-0.14	-	4
Sep-26 27.00	0.80	-	-	-	19.18	-0.25	-	300
Sep-26 28.00	1.08	-	-	-	18.54	-0.33	-	19
Sep-26 29.00	1.45	-	-	-	17.90	-0.41	-	51
Sep-26 30.00	1.90	-	-	-	17.26	-0.50	-	100
Sep-26 31.00	2.44	-	-	-	16.70	-0.60	-	35
Sep-26 37.00	7.35	-	-	-	14.55	-0.96	-	5
Sep-26 38.00	8.32	-	-	-	14.19	-0.98	-	5
Sep-26 41.00	11.27	-	-	-	13.12	-1.00	-	5
Sep-26 43.00	13.25	-	-	-	12.40	-1.00	-	5
Dec-26 19.00	0.08	-	-	-	25.07	-0.03	-	15
Dec-26 26.00	0.83	-	-	-	20.66	-0.22	-	18
Jun-27 15.50	0.05	-	-	-	26.45	-0.01	-	5
Dec-27 17.50	0.21	-	-	-	24.10	-0.05	-	1
Dec-28 31.00	4.72	-	-	-	16.64	-0.59	-	16

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.03	-	-	-	22.90	-0.02	-	1

	Previous Close	11.00		29/12/25
	FCC Close	11.12		29/12/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	0.86	-	-	-	17.71	-0.57	-	14
Mar-27 9.50	0.51	-	-	-	22.75	-0.28	-	257
Mar-27 10.00	0.70	-	-	-	22.49	-0.35	-	250
Mar-27 10.50	0.93	-	-	-	22.24	-0.43	-	482
Mar-27 11.00	1.20	-	-	-	21.98	-0.51	-	224
Jun-27 12.00	1.94	-	-	-	22.36	-0.63	-	417
Sep-27 11.00	1.76	-	-	-	23.95	-0.55	-	226

	Previous Close	14.53		29/12/25
	FCC INM Close	14.63		29/12/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.13	-	-	-	30.24	-0.12	-	205

	Previous Close	55.42		29/12/25
	FERROVIAL Close	55.36		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 56.00	0.78	-	-	-	21.14	0.42	-	2,814
Jan-26 58.00	0.23	-	-	-	20.96	0.17	-	25
Jan-26 60.00	0.05	-	-	-	20.78	0.04	-	25
Feb-26 54.00	2.74	-	-	-	22.64	0.64	-	25
Feb-26 56.00	1.62	-	-	-	21.61	0.48	-	25
Feb-26 58.00	0.87	0.74	0.74	0.74	21.47	0.31	1	25
Feb-26 60.00	0.44	-	-	-	21.32	0.18	-	25
Feb-26 64.00	0.07	-	-	-	21.04	0.04	-	25
Feb-26 66.00	0.03	-	-	-	20.89	0.02	-	25
Mar-26 27.00	28.48	-	-	-	42.09	1.00	-	1
Mar-26 41.00	14.61	-	-	-	32.82	0.98	-	1
Mar-26 44.00	11.72	-	-	-	30.83	0.95	-	1
Mar-26 45.00	10.77	-	-	-	30.17	0.94	-	25
Mar-26 47.00	8.93	-	-	-	28.85	0.90	-	2,500
Mar-26 60.00	0.90	-	-	-	22.92	0.26	-	7
Jun-26 50.00	7.21	-	-	-	25.74	0.76	-	5
Jun-26 52.00	5.78	-	-	-	24.81	0.69	-	3,000
Jun-26 58.00	2.53	-	-	-	23.00	0.43	-	20
Jun-26 60.00	1.84	-	-	-	22.80	0.35	-	24
Jun-26 62.00	1.32	-	-	-	22.61	0.27	-	5
Jun-26 64.00	0.92	-	-	-	22.42	0.20	-	24
Jun-26 66.00	0.61	-	-	-	22.22	0.15	-	50
Sep-26 52.00	6.65	-	-	-	24.84	0.67	-	5
Sep-26 56.00	4.38	-	-	-	23.56	0.54	-	8
Sep-26 60.00	2.77	-	-	-	23.13	0.40	-	1
Sep-26 62.00	2.13	-	-	-	22.91	0.33	-	79
Dec-26 47.00	10.74	-	-	-	26.59	0.79	-	1
Dec-26 50.00	8.64	-	-	-	25.67	0.72	-	5
Dec-26 52.00	7.35	-	-	-	25.05	0.66	-	1
Dec-26 56.00	5.12	-	-	-	23.95	0.55	-	63
Dec-26 58.00	4.21	-	-	-	23.72	0.48	-	25
Dec-26 60.00	3.48	-	-	-	23.49	0.42	-	25
Mar-27 58.00	4.92	-	-	-	23.96	0.50	-	25
Mar-27 60.00	4.14	-	-	-	23.72	0.45	-	25
Mar-27 62.00	3.46	-	-	-	23.48	0.39	-	25
Sep-27 44.00	14.31	-	-	-	27.33	0.81	-	25
Sep-27 56.00	7.08	-	-	-	24.59	0.57	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 52.00	0.16	-	-	-	23.66	-0.11	-	5
Jan-26 56.00	1.37	-	-	-	21.17	-0.58	-	35
Jan-26 58.00	2.83	-	-	-	20.99	-0.83	-	25
Feb-26 56.00	2.10	-	-	-	21.50	-0.53	-	1
Mar-26 30.00	-	-	-	-	39.28	-	-	25
Mar-26 31.00	-	-	-	-	38.61	-	-	25
Mar-26 32.00	-	-	-	-	37.95	-	-	25
Mar-26 33.00	-	-	-	-	37.29	-	-	25
Mar-26 35.00	0.01	-	-	-	35.97	-	-	1,500
Mar-26 36.00	0.01	-	-	-	35.30	-	-	73
Mar-26 38.00	0.02	-	-	-	33.98	-0.01	-	2
Mar-26 39.00	0.03	-	-	-	33.32	-0.01	-	25
Mar-26 43.00	0.11	-	-	-	30.67	-0.03	-	5
Mar-26 44.00	0.15	-	-	-	30.00	-0.04	-	15
Mar-26 45.00	0.19	-	-	-	29.34	-0.06	-	10
Mar-26 47.00	0.33	-	-	-	28.02	-0.09	-	1,500
Mar-26 48.00	0.43	-	-	-	27.35	-0.11	-	5
Mar-26 50.00	0.70	-	-	-	26.03	-0.18	-	2
Mar-26 52.00	1.11	-	-	-	24.71	-0.27	-	25
Mar-26 54.00	1.71	-	-	-	23.38	-0.38	-	25
Jun-26 35.00	0.06	-	-	-	31.97	-0.01	-	1
Jun-26 36.00	0.08	-	-	-	31.51	-0.02	-	1
Jun-26 37.00	0.11	-	-	-	31.04	-0.02	-	1
Jun-26 46.00	0.75	-	-	-	26.87	-0.13	-	6,350
Jun-26 48.00	1.07	-	-	-	25.94	-0.18	-	30
Jun-26 52.00	2.05	-	-	-	24.09	-0.32	-	50
Sep-26 42.00	0.59	-	-	-	27.28	-0.09	-	25
Sep-26 48.00	1.56	-	-	-	25.11	-0.21	-	25
Sep-26 49.00	1.78	-	-	-	24.75	-0.24	-	5
Sep-26 52.00	2.66	-	-	-	23.66	-0.33	-	6
Sep-26 56.00	4.35	-	-	-	22.38	-0.48	-	1
Dec-26 54.00	4.11	-	-	-	22.86	-0.41	-	25
Dec-26 56.00	5.06	-	-	-	22.37	-0.47	-	25
Mar-27 45.00	1.76	-	-	-	25.45	-0.18	-	25
Mar-27 46.00	1.97	-	-	-	25.17	-0.20	-	25
Mar-27 47.00	2.21	-	-	-	24.90	-0.22	-	25
Mar-27 48.00	2.50	-	-	-	24.62	-0.25	-	25
Dec-27 35.00	0.80	-	-	-	27.03	-0.07	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	15.59	-	-	-	33.48	0.98	-	25
Mar-26 45.00	10.78	-	-	-	30.17	0.94	-	25
Mar-26 62.00	0.52	-	-	-	22.75	0.17	-	13

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	2.03	-	-	-	24.09	-0.31	-	40
Jun-26 54.00	2.73	-	-	-	23.16	-0.39	-	15

	Previous Close	23.18		29/12/25
	FLUIDRA Close	23.38		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.31	-	-	-	24.87	0.21	-	23
Mar-26 27.00	0.17	-	-	-	24.83	0.13	-	20
Mar-26 28.00	0.09	-	-	-	24.78	0.07	-	18
Jun-26 27.00	0.60	-	-	-	26.17	0.26	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	1.03	-	-	-	27.30	-0.32	-	14

	Previous Close	10.99		29/12/25
	GRIFOLS Close	10.95		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 10.00	1.01	-	-	-	35.56	0.89	-	2
Jan-26 10.50	0.60	-	-	-	33.44	0.73	-	2
Jan-26 11.50	0.11	-	-	-	30.64	0.25	-	5
Jan-26 12.50	0.01	-	-	-	28.99	0.02	-	2
Feb-26 10.50	0.83	-	-	-	33.71	0.66	-	5
Feb-26 11.00	0.52	0.50	0.50	0.50	31.71	0.52	5	5
Feb-26 11.50	0.31	0.23	0.23	0.23	30.89	0.37	1	42
Mar-26 8.00	3.03	-	-	-	42.59	0.95	-	36
Mar-26 8.50	2.57	-	-	-	40.76	0.92	-	29
Mar-26 8.75	2.34	-	-	-	39.85	0.90	-	25
Mar-26 9.00	2.12	-	-	-	38.93	0.88	-	37
Mar-26 9.50	1.69	-	-	-	37.11	0.82	-	3
Mar-26 10.00	1.30	-	-	-	35.28	0.74	-	7
Mar-26 10.50	0.95	-	-	-	33.45	0.65	-	9
Mar-26 11.00	0.66	-	-	-	31.74	0.53	-	16
Mar-26 11.50	0.44	-	-	-	31.02	0.41	-	75
Mar-26 12.00	0.28	-	-	-	30.31	0.30	-	202
Mar-26 12.50	0.16	-	-	-	29.59	0.20	-	100
Mar-26 13.00	0.09	-	-	-	28.88	0.12	-	89
Mar-26 13.50	0.04	-	-	-	28.16	0.07	-	1
Mar-26 14.00	0.02	-	-	-	27.45	0.04	-	40
Mar-26 15.00	-	-	-	-	26.02	0.01	-	49
Mar-26 15.50	-	-	-	-	25.30	-	-	1
Jun-26 8.00	3.17	-	-	-	41.74	0.90	-	3
Jun-26 8.50	2.74	-	-	-	40.31	0.87	-	10
Jun-26 9.50	1.95	2.08	2.08	2.08	37.45	0.77	1	34
Jun-26 9.75	1.77	-	-	-	36.73	0.74	-	2
Jun-26 10.00	1.59	-	-	-	36.02	0.70	-	67
Jun-26 10.50	1.28	-	-	-	34.59	0.63	-	48
Jun-26 11.00	0.99	-	-	-	33.25	0.55	-	55
Jun-26 11.50	0.76	-	-	-	32.75	0.47	-	2
Jun-26 12.00	0.58	-	-	-	32.25	0.39	-	120
Jun-26 12.50	0.43	-	-	-	31.74	0.32	-	2
Jun-26 13.00	0.31	-	-	-	31.24	0.25	-	5
Jun-26 14.50	0.10	-	-	-	29.73	0.10	-	25
Jun-26 15.00	0.06	-	-	-	29.23	0.07	-	36
Sep-26 9.00	2.46	-	-	-	38.97	0.79	-	50
Sep-26 9.50	2.11	-	-	-	37.80	0.74	-	40
Sep-26 10.00	1.78	-	-	-	36.63	0.68	-	85
Sep-26 10.50	1.47	-	-	-	35.45	0.62	-	21
Sep-26 12.00	0.81	-	-	-	33.73	0.43	-	12
Sep-26 12.50	0.64	-	-	-	33.41	0.37	-	25
Dec-26 6.00	5.06	-	-	-	44.76	0.97	-	10
Dec-26 10.00	1.95	-	-	-	36.48	0.67	-	26
Dec-26 11.00	1.40	-	-	-	34.49	0.56	-	1
Dec-26 11.50	1.19	-	-	-	34.28	0.50	-	20
Dec-26 12.00	1.01	-	-	-	34.06	0.45	-	2
Dec-26 12.50	0.86	-	-	-	33.85	0.40	-	1
Dec-26 13.00	0.72	-	-	-	33.64	0.35	-	1
Dec-26 13.50	0.61	-	-	-	33.42	0.31	-	27
Dec-26 14.00	0.50	-	-	-	33.21	0.27	-	25
Dec-26 14.50	0.42	-	-	-	33.00	0.24	-	25
Dec-26 15.00	0.34	-	-	-	32.78	0.20	-	25
Dec-26 17.00	0.15	-	-	-	31.93	0.10	-	25
Dec-26 17.50	0.12	-	-	-	31.72	0.09	-	25
Mar-27 9.00	2.73	-	-	-	38.23	0.75	-	5
Mar-27 9.25	2.57	-	-	-	37.76	0.73	-	10
Dec-27 8.75	3.15	-	-	-	38.26	0.76	-	15
Dec-28 15.50	1.01	-	-	-	32.22	0.35	-	3
Dec-28 16.50	0.84	-	-	-	32.01	0.31	-	2
Dec-28 17.50	0.71	-	-	-	31.79	0.27	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 8.50	-	-	-	-	41.43	-	-	2
Jan-26 9.00	-	-	-	-	39.31	-0.01	-	2
Jan-26 9.25	0.01	-	-	-	38.25	-0.02	-	16
Jan-26 9.50	0.01	-	-	-	37.20	-0.04	-	5
Jan-26 9.75	0.03	-	-	-	36.14	-0.07	-	2
Jan-26 10.00	0.05	-	-	-	35.08	-0.11	-	1
Jan-26 10.50	0.14	-	-	-	32.96	-0.27	-	13
Jan-26 11.00	0.32	-	-	-	30.98	-0.51	-	2
Jan-26 11.50	0.65	0.65	0.65	0.65	30.16	-0.75	3	10
Jan-26 12.50	1.55	-	-	-	28.51	-0.99	-	10
Feb-26 9.50	0.12	-	-	-	37.60	-0.14	-	14
Feb-26 9.75	0.16	-	-	-	36.53	-0.18	-	2
Feb-26 10.50	0.34	-	-	-	33.34	-0.34	-	1
Feb-26 11.00	0.54	0.48	0.48	0.48	31.34	-0.48	3	5
Feb-26 11.50	0.83	-	-	-	30.52	-0.64	-	1
Feb-26 15.00	4.05	-	-	-	24.76	-1.00	-	4
Mar-26 5.75	-	-	-	-	50.11	-	-	21
Mar-26 6.00	-	-	-	-	49.19	-	-	21
Mar-26 7.00	0.01	-	-	-	45.54	-0.01	-	1
Mar-26 7.25	0.02	-	-	-	44.63	-0.02	-	25
Mar-26 7.50	0.02	-	-	-	43.71	-0.03	-	33
Mar-26 7.75	0.03	-	-	-	42.80	-0.03	-	25
Mar-26 8.00	0.04	-	-	-	41.89	-0.04	-	25
Mar-26 8.25	0.06	-	-	-	40.97	-0.06	-	301
Mar-26 8.50	0.07	-	-	-	40.06	-0.07	-	911
Mar-26 9.00	0.12	-	-	-	38.23	-0.12	-	302
Mar-26 9.25	0.16	-	-	-	37.32	-0.14	-	535
Mar-26 9.50	0.19	-	-	-	36.41	-0.17	-	1
Mar-26 9.75	0.24	-	-	-	35.49	-0.21	-	288
Mar-26 10.00	0.30	-	-	-	34.58	-0.25	-	107
Mar-26 10.50	0.44	0.52	0.52	0.52	32.75	-0.36	20	49
Mar-26 11.00	0.65	-	-	-	31.04	-0.47	-	224
Mar-26 11.50	0.93	-	-	-	30.32	-0.60	-	32
Mar-26 12.00	1.27	-	-	-	29.61	-0.72	-	10
Mar-26 12.50	1.66	-	-	-	28.89	-0.82	-	21
Jun-26 5.75	0.02	-	-	-	46.34	-0.01	-	20
Jun-26 6.25	0.04	-	-	-	44.91	-0.03	-	5
Jun-26 7.50	0.11	-	-	-	41.33	-0.07	-	1
Jun-26 8.00	0.17	-	-	-	39.90	-0.10	-	30
Jun-26 8.25	0.20	-	-	-	39.19	-0.12	-	299
Jun-26 8.50	0.24	-	-	-	38.47	-0.14	-	1
Jun-26 9.00	0.33	-	-	-	37.04	-0.19	-	3
Jun-26 9.25	0.38	-	-	-	36.32	-0.22	-	273
Jun-26 9.50	0.45	-	-	-	35.61	-0.25	-	56
Jun-26 10.00	0.59	-	-	-	34.18	-0.32	-	1
Jun-26 10.50	0.78	-	-	-	32.75	-0.39	-	747
Jun-26 11.00	0.99	-	-	-	31.41	-0.47	-	273
Jun-26 11.50	1.27	-	-	-	30.91	-0.56	-	4
Jun-26 12.00	1.60	-	-	-	30.41	-0.64	-	34
Jun-26 12.50	1.96	-	-	-	29.90	-0.71	-	5
Jun-26 17.00	6.06	-	-	-	25.38	-0.99	-	5
Jun-26 20.00	9.05	-	-	-	22.37	-1.00	-	1
Jun-26 21.00	10.05	-	-	-	21.36	-1.00	-	9
Sep-26 7.75	0.25	-	-	-	39.06	-0.12	-	1
Sep-26 9.50	0.66	-	-	-	34.96	-0.28	-	10
Sep-26 11.00	1.26	-	-	-	31.53	-0.48	-	50
Sep-26 12.00	1.88	-	-	-	30.89	-0.61	-	1
Dec-26 6.00	0.13	-	-	-	43.39	-0.06	-	25
Dec-26 8.50	0.56	-	-	-	38.21	-0.20	-	750
Dec-26 10.00	1.05	-	-	-	35.11	-0.35	-	1,025
Dec-26 11.00	1.49	-	-	-	33.12	-0.46	-	280
Dec-26 12.50	2.44	2.20	2.20	2.20	32.48	-0.62	1	1
Jun-27 6.00	0.27	-	-	-	43.75	-0.08	-	20
Jun-27 12.00	2.48	-	-	-	34.69	-0.52	-	206
Jun-27 12.50	2.82	-	-	-	34.54	-0.56	-	397
Jun-27 13.00	3.16	-	-	-	34.39	-0.60	-	195
Dec-27 8.25	1.05	-	-	-	40.14	-0.23	-	1
Dec-27 8.75	1.21	-	-	-	39.35	-0.26	-	3
Jun-28 6.00	0.53	-	-	-	42.85	-0.11	-	25
Jun-28 8.25	1.20	-	-	-	39.57	-0.23	-	2
Dec-28 6.50	0.74	-	-	-	40.58	-0.14	-	25
Dec-28 7.00	0.89	-	-	-	39.91	-0.17	-	1
Dec-28 8.00	1.23	-	-	-	38.57	-0.22	-	4
Jun-29 8.50	1.48	-	-	-	36.67	-0.25	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.73	-	-	-	32.75	0.45	-	55
Dec-26 11.50	1.19	-	-	-	34.28	0.49	-	65
Dec-26 15.00	0.34	-	-	-	32.78	0.20	-	15
Jun-27 11.50	1.48	-	-	-	34.50	0.51	-	50
Dec-27 11.50	1.73	-	-	-	34.66	0.52	-	30
Jun-28 11.50	1.90	-	-	-	34.14	0.53	-	60

	Previous Close	4.78		29/12/25
	IAG Close	4.75		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 4.20	0.56	-	-	-	28.67	0.98	-	11
Jan-26 4.30	0.46	-	-	-	28.14	0.95	-	5
Jan-26 4.60	0.20	-	-	-	26.54	0.72	-	110
Jan-26 4.70	0.14	-	-	-	26.01	0.59	-	1
Jan-26 4.80	0.09	-	-	-	25.63	0.45	-	10
Jan-26 5.25	-	-	-	-	24.62	0.04	-	1
Mar-26 3.00	1.76	-	-	-	38.39	1.00	-	4
Mar-26 3.10	1.67	-	-	-	37.89	0.99	-	3
Mar-26 3.50	1.27	-	-	-	35.87	0.97	-	2
Mar-26 3.90	0.90	-	-	-	33.84	0.91	-	2
Mar-26 4.00	0.81	-	-	-	33.34	0.88	-	2
Mar-26 4.20	0.65	-	-	-	32.33	0.82	-	1
Mar-26 4.30	0.57	-	-	-	31.82	0.78	-	4
Mar-26 4.40	0.49	-	-	-	31.32	0.73	-	6
Mar-26 4.50	0.43	-	-	-	30.81	0.68	-	226
Mar-26 4.60	0.36	-	-	-	30.31	0.63	-	20
Mar-26 4.70	0.30	-	-	-	29.80	0.57	-	37
Mar-26 4.80	0.25	-	-	-	29.44	0.51	-	202
Mar-26 4.90	0.21	-	-	-	29.23	0.45	-	10
Mar-26 5.00	0.17	-	-	-	29.02	0.39	-	11
Mar-26 5.25	0.10	-	-	-	28.50	0.26	-	1
Jun-26 3.00	1.79	-	-	-	37.75	0.97	-	1
Jun-26 3.80	1.08	-	-	-	34.83	0.86	-	4
Jun-26 4.00	0.92	-	-	-	34.10	0.81	-	2
Jun-26 4.10	0.84	-	-	-	33.73	0.78	-	5
Jun-26 4.20	0.77	-	-	-	33.37	0.76	-	9
Jun-26 4.30	0.70	-	-	-	33.00	0.72	-	4
Jun-26 4.40	0.63	-	-	-	32.64	0.69	-	2
Jun-26 4.50	0.57	-	-	-	32.27	0.65	-	30
Jun-26 4.60	0.51	-	-	-	31.91	0.62	-	40
Jun-26 4.70	0.46	-	-	-	31.54	0.58	-	1
Jun-26 4.80	0.41	-	-	-	31.24	0.54	-	47
Jun-26 5.25	0.23	-	-	-	30.17	0.37	-	2
Jun-26 5.50	0.16	-	-	-	29.57	0.28	-	15
Sep-26 2.60	2.18	-	-	-	39.14	0.98	-	10
Sep-26 3.00	1.81	-	-	-	38.01	0.96	-	1
Sep-26 3.80	1.13	-	-	-	35.77	0.82	-	10
Sep-26 4.00	0.99	-	-	-	35.21	0.78	-	5
Sep-26 4.20	0.85	-	-	-	34.64	0.72	-	2
Sep-26 4.40	0.73	-	-	-	34.08	0.67	-	4
Sep-26 4.50	0.67	-	-	-	33.80	0.64	-	36
Sep-26 4.60	0.62	-	-	-	33.52	0.61	-	50
Sep-26 4.70	0.56	-	-	-	33.24	0.58	-	11
Sep-26 4.80	0.51	-	-	-	32.98	0.55	-	3
Sep-26 4.90	0.47	-	-	-	32.73	0.52	-	10
Sep-26 5.00	0.43	-	-	-	32.49	0.49	-	23
Sep-26 5.25	0.33	-	-	-	31.87	0.41	-	23
Sep-26 5.50	0.25	-	-	-	31.26	0.34	-	20
Sep-26 5.75	0.19	-	-	-	30.64	0.28	-	40
Dec-26 2.90	1.91	-	-	-	37.69	0.95	-	2
Dec-26 3.00	1.82	-	-	-	37.46	0.94	-	14
Dec-26 3.50	1.41	-	-	-	36.26	0.86	-	1
Dec-26 4.30	0.85	-	-	-	34.35	0.69	-	3
Dec-26 4.50	0.74	-	-	-	33.88	0.64	-	3
Dec-26 4.80	0.59	-	-	-	33.17	0.56	-	2
Dec-26 5.00	0.50	-	-	-	32.74	0.51	-	1,000
Dec-26 5.50	0.32	-	-	-	31.65	0.38	-	10
Mar-27 4.20	0.97	1.00	1.00	1.00	34.53	0.70	3	3
Mar-27 4.30	0.92	-	-	-	34.32	0.68	-	5
Mar-27 4.70	0.71	0.66	0.66	0.65	33.48	0.59	3	3
Mar-27 4.80	0.66	-	-	-	33.25	0.57	-	2
Jun-27 2.00	2.77	-	-	-	37.31	1.00	-	2
Jun-27 2.20	2.58	-	-	-	36.94	0.99	-	25
Jun-27 2.30	2.48	-	-	-	36.76	0.99	-	25
Jun-27 2.40	2.39	-	-	-	36.58	0.98	-	25
Dec-27 2.00	2.77	-	-	-	36.25	1.00	-	25
Dec-27 2.10	2.67	-	-	-	36.09	0.99	-	25
Dec-27 2.20	2.58	-	-	-	35.94	0.99	-	25
Dec-27 2.30	2.48	-	-	-	35.78	0.98	-	25
Dec-27 2.40	2.39	-	-	-	35.63	0.98	-	25
Dec-27 3.70	1.37	-	-	-	33.62	0.79	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.90	-	-	-	-	31.41	-	-	1
Jan-26 4.10	-	-	-	-	30.35	-0.01	-	13
Jan-26 4.50	0.03	0.03	0.03	0.03	28.21	-0.18	1	1
Jan-26 4.60	0.05	-	-	-	27.68	-0.29	-	1
Feb-26 4.60	0.15	0.13	0.13	0.12	30.55	-0.36	19	19
Mar-26 2.00	-	-	-	-	43.89	-	-	60
Mar-26 2.10	-	-	-	-	43.39	-	-	4
Mar-26 2.30	-	-	-	-	42.38	-	-	30
Mar-26 2.90	-	-	-	-	39.35	-	-	2
Mar-26 3.00	-	-	-	-	38.84	-	-	23
Mar-26 3.10	-	-	-	-	38.34	-0.01	-	53
Mar-26 3.30	-	-	-	-	37.33	-0.01	-	50
Mar-26 3.40	0.01	-	-	-	36.82	-0.02	-	100
Mar-26 3.50	0.01	-	-	-	36.32	-0.03	-	41
Mar-26 3.70	0.02	-	-	-	35.31	-0.05	-	25
Mar-26 3.80	0.03	-	-	-	34.80	-0.07	-	17
Mar-26 3.90	0.04	-	-	-	34.29	-0.09	-	7
Mar-26 4.00	0.05	-	-	-	33.79	-0.12	-	2
Mar-26 4.10	0.06	-	-	-	33.28	-0.15	-	4
Mar-26 4.20	0.08	-	-	-	32.78	-0.19	-	2
Mar-26 4.30	0.10	-	-	-	32.27	-0.23	-	14
Mar-26 4.40	0.13	-	-	-	31.77	-0.27	-	22
Mar-26 4.70	0.24	-	-	-	30.25	-0.43	-	1
Mar-26 4.80	0.29	-	-	-	29.89	-0.49	-	14
Mar-26 5.00	0.40	0.40	0.40	0.40	29.47	-0.61	10	14
Mar-26 5.75	1.01	-	-	-	27.89	-0.93	-	1
Jun-26 2.70	-	-	-	-	37.49	-0.01	-	10
Jun-26 2.80	0.01	-	-	-	37.13	-0.01	-	50
Jun-26 2.90	0.01	-	-	-	36.76	-0.02	-	5
Jun-26 3.20	0.02	-	-	-	35.67	-0.04	-	40
Jun-26 3.30	0.03	-	-	-	35.30	-0.05	-	40
Jun-26 3.40	0.03	-	-	-	34.94	-0.06	-	50
Jun-26 3.60	0.05	-	-	-	34.21	-0.09	-	20
Jun-26 3.80	0.08	-	-	-	33.48	-0.13	-	24
Jun-26 4.00	0.12	-	-	-	32.75	-0.18	-	61
Jun-26 4.10	0.14	-	-	-	32.38	-0.21	-	125
Jun-26 4.20	0.17	-	-	-	32.02	-0.24	-	2
Jun-26 4.30	0.20	-	-	-	31.65	-0.27	-	4
Jun-26 4.70	0.35	-	-	-	30.19	-0.43	-	1
Jun-26 4.80	0.40	-	-	-	29.89	-0.47	-	1
Jun-26 5.00	0.51	-	-	-	29.41	-0.55	-	2
Jun-26 5.25	0.67	-	-	-	28.82	-0.65	-	2
Jun-26 5.75	1.05	-	-	-	27.62	-0.83	-	1
Sep-26 2.50	0.01	-	-	-	38.49	-0.02	-	65
Sep-26 3.20	0.06	-	-	-	36.52	-0.08	-	50
Sep-26 3.30	0.07	-	-	-	36.24	-0.09	-	15
Sep-26 3.50	0.10	-	-	-	35.68	-0.12	-	15
Sep-26 4.00	0.21	0.21	0.21	0.21	34.28	-0.23	70	71
Sep-26 4.20	0.28	-	-	-	33.71	-0.28	-	2
Sep-26 4.40	0.35	-	-	-	33.15	-0.34	-	4
Sep-26 4.50	0.40	-	-	-	32.87	-0.37	-	70
Sep-26 4.70	0.48	-	-	-	32.31	-0.43	-	1
Sep-26 4.80	0.54	-	-	-	32.05	-0.46	-	3
Sep-26 5.00	0.65	-	-	-	31.56	-0.52	-	1
Dec-26 2.60	0.03	-	-	-	37.70	-0.04	-	4
Dec-26 2.80	0.05	-	-	-	37.22	-0.05	-	20
Dec-26 2.90	0.06	-	-	-	36.98	-0.06	-	20
Dec-26 3.30	0.11	-	-	-	36.03	-0.12	-	20
Dec-26 3.50	0.15	-	-	-	35.55	-0.15	-	25
Dec-26 4.30	0.40	-	-	-	33.64	-0.33	-	7
Dec-26 4.50	0.49	-	-	-	33.17	-0.38	-	3
Dec-26 4.80	0.64	-	-	-	32.46	-0.46	-	2
Mar-27 3.20	0.13	-	-	-	36.06	-0.12	-	40
Mar-27 3.70	0.25	-	-	-	35.01	-0.20	-	20
Mar-27 4.10	0.38	-	-	-	34.17	-0.28	-	100
Mar-27 4.60	0.60	-	-	-	33.12	-0.40	-	200
Mar-27 4.70	0.65	0.59	0.60	0.59	32.91	-0.42	3	3
Mar-27 4.80	0.70	-	-	-	32.68	-0.44	-	2
Jun-27 3.50	0.22	-	-	-	34.56	-0.17	-	20
Dec-27 3.20	0.23	-	-	-	35.04	-0.15	-	15,000
Dec-27 4.00	0.49	-	-	-	33.81	-0.28	-	1
Dec-27 4.60	0.77	-	-	-	32.88	-0.39	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	1.78	-	-	-	39.82	0.72	-	2

	Previous Close	18.29		29/12/25
	IBERDROLA Close	18.33		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.50	1.84	-	-	-	15.31	1.00	-	150
Jan-26 17.00	1.34	-	-	-	14.41	1.00	-	150
Jan-26 18.00	0.40	-	-	-	12.61	0.78	-	20,055
Jan-26 18.50	0.10	-	-	-	11.97	0.36	-	2
Jan-26 19.50	-	-	-	-	11.66	-	-	5
Feb-26 17.50	0.87	-	-	-	13.88	0.90	-	3
Feb-26 18.00	0.47	0.48	0.48	0.48	12.98	0.67	1	4
Mar-26 8.75	9.59	-	-	-	30.34	1.00	-	10
Mar-26 9.00	9.34	-	-	-	29.93	1.00	-	12
Mar-26 9.25	9.09	-	-	-	29.52	1.00	-	15
Mar-26 10.00	8.34	-	-	-	28.27	1.00	-	1
Mar-26 10.50	7.84	-	-	-	27.45	1.00	-	10
Mar-26 13.50	4.84	-	-	-	22.48	1.00	-	5
Mar-26 14.00	4.34	-	-	-	21.66	1.00	-	2
Mar-26 15.00	3.34	-	-	-	20.00	1.00	-	3
Mar-26 15.50	2.84	-	-	-	19.17	1.00	-	2,955
Mar-26 16.00	2.34	-	-	-	18.35	1.00	-	60
Mar-26 16.50	1.85	-	-	-	17.52	0.98	-	447
Mar-26 17.00	1.38	-	-	-	16.69	0.90	-	670
Mar-26 17.50	0.95	-	-	-	15.86	0.77	-	101
Mar-26 18.00	0.60	-	-	-	15.04	0.59	-	21,507
Mar-26 18.50	0.35	-	-	-	14.44	0.41	-	85
Mar-26 19.50	0.09	-	-	-	14.15	0.15	-	5
Jun-26 9.00	9.34	-	-	-	27.66	1.00	-	1
Jun-26 13.00	5.34	-	-	-	22.20	1.00	-	1
Jun-26 13.50	4.84	-	-	-	21.52	1.00	-	2
Jun-26 14.00	4.34	-	-	-	20.84	1.00	-	30
Jun-26 14.50	3.84	-	-	-	20.15	1.00	-	28
Jun-26 15.00	3.35	-	-	-	19.47	0.99	-	7,005
Jun-26 15.50	2.86	-	-	-	18.79	0.95	-	10
Jun-26 16.00	2.40	-	-	-	18.11	0.89	-	2
Jun-26 16.50	1.97	-	-	-	17.43	0.82	-	1,017
Jun-26 17.00	1.57	-	-	-	16.74	0.75	-	21,405
Jun-26 17.50	1.21	-	-	-	16.06	0.67	-	1,436
Jun-26 18.00	0.89	-	-	-	15.38	0.57	-	20,035
Jun-26 18.50	0.63	-	-	-	14.89	0.47	-	104
Jun-26 19.00	0.44	-	-	-	14.77	0.36	-	75
Jun-26 20.00	0.19	-	-	-	14.54	0.19	-	30
Sep-26 13.00	5.34	5.30	5.30	5.30	22.32	1.00	5	15
Sep-26 13.50	4.84	-	-	-	21.70	1.00	-	10
Sep-26 14.00	4.34	-	-	-	21.08	1.00	-	25
Sep-26 14.50	3.84	-	-	-	20.47	0.99	-	51
Sep-26 15.00	3.36	-	-	-	19.85	0.95	-	25
Sep-26 15.50	2.90	-	-	-	19.23	0.90	-	28
Sep-26 16.50	2.06	-	-	-	17.99	0.79	-	2
Sep-26 17.50	1.33	-	-	-	16.76	0.65	-	11
Sep-26 18.00	1.03	-	-	-	16.14	0.57	-	143
Sep-26 19.00	0.57	0.56	0.56	0.56	15.56	0.39	15	16
Sep-26 21.00	0.14	-	-	-	15.05	0.13	-	25
Dec-26 13.00	5.33	-	-	-	23.06	1.00	-	8
Dec-26 13.50	4.84	-	-	-	22.48	1.00	-	1
Dec-26 14.00	4.34	4.20	4.20	4.20	21.90	0.98	5	10,000
Dec-26 14.50	3.88	-	-	-	21.32	0.92	-	1
Dec-26 15.00	3.43	-	-	-	20.74	0.88	-	8,029
Dec-26 15.50	3.01	-	-	-	20.15	0.84	-	175
Dec-26 16.00	2.60	-	-	-	19.57	0.80	-	21,677
Dec-26 16.50	2.23	-	-	-	18.99	0.74	-	300
Dec-26 17.00	1.87	-	-	-	18.41	0.69	-	10,500
Dec-26 17.50	1.54	-	-	-	17.83	0.62	-	2
Dec-26 18.00	1.25	-	-	-	17.24	0.56	-	19,503
Dec-26 18.50	0.98	-	-	-	16.81	0.48	-	22
Dec-26 19.00	0.79	-	-	-	16.67	0.42	-	16
Dec-26 19.50	0.62	-	-	-	16.52	0.35	-	217
Dec-26 20.00	0.48	-	-	-	16.37	0.29	-	10
Mar-27 12.00	6.34	-	-	-	24.02	1.00	-	5
Mar-27 16.00	2.67	-	-	-	19.88	0.77	-	10
Mar-27 17.00	1.97	-	-	-	18.84	0.67	-	15
Mar-27 18.00	1.37	-	-	-	17.80	0.55	-	20
Mar-27 20.00	0.60	-	-	-	16.97	0.32	-	10
Jun-27 16.00	2.79	-	-	-	20.04	0.75	-	50
Jun-27 17.00	2.11	-	-	-	19.10	0.66	-	100
Jun-27 17.50	1.80	-	-	-	18.62	0.60	-	100
Jun-27 18.50	1.28	-	-	-	17.79	0.49	-	7
Jun-27 19.00	1.09	-	-	-	17.66	0.44	-	5,500
Sep-27 16.50	2.48	-	-	-	19.74	0.70	-	100
Sep-27 17.00	2.16	-	-	-	19.32	0.65	-	100
Sep-27 17.50	1.87	-	-	-	18.89	0.60	-	100
Dec-27 10.00	8.33	-	-	-	25.14	1.00	-	30
Dec-27 12.00	6.33	-	-	-	23.53	0.97	-	4
Dec-27 13.00	5.33	-	-	-	22.73	0.94	-	66,405
Dec-27 14.00	4.42	-	-	-	21.93	0.88	-	5
Dec-27 14.50	4.02	-	-	-	21.53	0.85	-	20,000
Dec-27 15.00	3.63	-	-	-	21.13	0.81	-	5
Dec-27 16.00	2.91	-	-	-	20.33	0.73	-	26
Dec-27 16.50	2.58	-	-	-	19.93	0.69	-	25
Dec-27 17.00	2.26	2.20	2.20	2.20	19.53	0.64	5	5,030
Dec-27 17.50	1.99	-	-	-	19.13	0.59	-	25
Dec-27 18.00	1.72	-	-	-	18.73	0.55	-	10,000
Dec-27 20.00	0.96	-	-	-	18.14	0.37	-	10,000
Dec-27 22.00	0.51	-	-	-	17.74	0.23	-	5,000
Mar-28 19.00	1.40	-	-	-	18.66	0.46	-	1
Dec-28 16.00	3.17	-	-	-	20.79	0.70	-	5,000
Dec-28 18.00	2.07	-	-	-	19.44	0.55	-	500
Dec-28 19.00	1.68	-	-	-	19.13	0.48	-	1
Dec-29 15.00	3.96	-	-	-	21.41	0.76	-	1
Dec-29 18.00	2.31	-	-	-	19.61	0.56	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 17.00	-	-	-	-	13.84	-0.02	-	4
Jan-26 17.50	0.03	0.05	0.05	0.05	12.94	-0.12	3	12
Jan-26 18.00	0.15	-	-	-	12.04	-0.42	-	18
Jan-26 18.50	0.45	-	-	-	11.40	-0.81	-	2
Jan-26 19.50	1.41	-	-	-	11.09	-1.00	-	20
Feb-26 17.50	0.13	-	-	-	13.13	-0.24	-	7
Feb-26 18.00	0.28	-	-	-	12.23	-0.44	-	3
Mar-26 11.50	-	-	-	-	24.66	-	-	3
Mar-26 12.50	-	-	-	-	23.01	-	-	32
Mar-26 13.00	-	-	-	-	22.18	-	-	54
Mar-26 13.50	-	-	-	-	21.35	-	-	650
Mar-26 14.00	-	-	-	-	20.53	-	-	60
Mar-26 14.50	-	-	-	-	19.70	-0.01	-	156
Mar-26 15.00	0.01	-	-	-	18.87	-0.01	-	210
Mar-26 15.50	0.02	-	-	-	18.04	-0.03	-	21
Mar-26 16.00	0.04	-	-	-	17.22	-0.06	-	15,150
Mar-26 16.50	0.07	-	-	-	16.39	-0.10	-	35
Mar-26 17.00	0.13	-	-	-	15.56	-0.18	-	17,586
Mar-26 17.50	0.24	-	-	-	14.73	-0.29	-	28,501
Mar-26 18.00	0.40	-	-	-	13.91	-0.44	-	21,504
Mar-26 20.00	1.91	-	-	-	12.87	-0.97	-	1
Mar-26 21.00	2.90	-	-	-	12.58	-1.00	-	1
Jun-26 10.00	-	-	-	-	25.36	-	-	25
Jun-26 12.00	-	-	-	-	22.63	-	-	3
Jun-26 13.00	0.01	-	-	-	21.27	-0.01	-	7,251
Jun-26 13.50	0.01	-	-	-	20.59	-0.01	-	305
Jun-26 14.00	0.02	-	-	-	19.91	-0.02	-	1,000
Jun-26 14.50	0.04	-	-	-	19.22	-0.04	-	172
Jun-26 15.00	0.06	-	-	-	18.54	-0.05	-	13,150
Jun-26 15.50	0.09	-	-	-	17.86	-0.08	-	159
Jun-26 16.00	0.14	-	-	-	17.18	-0.12	-	20,004
Jun-26 16.50	0.21	-	-	-	16.50	-0.18	-	2,787
Jun-26 17.00	0.30	-	-	-	15.81	-0.24	-	4,511
Jun-26 17.50	0.43	-	-	-	15.13	-0.33	-	107,500
Jun-26 18.00	0.61	-	-	-	14.45	-0.44	-	20,000
Sep-26 9.75	-	-	-	-	25.92	-	-	25
Sep-26 13.00	0.05	-	-	-	21.90	-0.03	-	153
Sep-26 13.50	0.07	-	-	-	21.28	-0.05	-	44
Sep-26 14.00	0.10	-	-	-	20.66	-0.07	-	135
Sep-26 14.50	0.14	-	-	-	20.05	-0.09	-	135
Sep-26 15.00	0.20	-	-	-	19.43	-0.12	-	50
Sep-26 15.50	0.26	-	-	-	18.81	-0.16	-	8
Sep-26 16.00	0.35	-	-	-	18.19	-0.21	-	1
Sep-26 16.50	0.47	-	-	-	17.57	-0.27	-	60
Sep-26 17.00	0.61	-	-	-	16.95	-0.33	-	18
Sep-26 17.50	0.79	-	-	-	16.34	-0.41	-	12
Sep-26 18.00	1.00	-	-	-	15.72	-0.49	-	1
Dec-26 9.00	-	-	-	-	26.59	-	-	2,000
Dec-26 9.50	0.01	-	-	-	26.01	-	-	2
Dec-26 9.75	0.01	-	-	-	25.72	-0.01	-	25
Dec-26 10.50	0.02	-	-	-	24.84	-0.01	-	502
Dec-26 11.00	0.02	-	-	-	24.26	-0.01	-	1,348
Dec-26 11.50	0.04	-	-	-	23.68	-0.02	-	26
Dec-26 12.00	0.05	-	-	-	23.10	-0.03	-	10,150
Dec-26 13.00	0.09	-	-	-	21.93	-0.05	-	21
Dec-26 13.50	0.13	-	-	-	21.35	-0.07	-	10,000
Dec-26 14.00	0.17	-	-	-	20.77	-0.09	-	15,010
Dec-26 14.50	0.23	-	-	-	20.19	-0.12	-	24
Dec-26 16.00	0.48	-	-	-	18.44	-0.23	-	28,263
Dec-26 16.50	0.61	-	-	-	17.86	-0.29	-	255
Dec-26 17.00	0.76	-	-	-	17.28	-0.34	-	15,008
Dec-26 17.50	0.94	-	-	-	16.70	-0.41	-	5
Dec-26 18.00	1.15	-	-	-	16.11	-0.48	-	3,855
Dec-26 21.00	3.25	-	-	-	14.95	-0.86	-	1
Mar-27 10.50	0.03	-	-	-	23.86	-0.02	-	1
Mar-27 14.00	0.24	-	-	-	20.23	-0.12	-	1
Jun-27 17.00	1.05	-	-	-	17.56	-0.37	-	5,500
Sep-27 16.50	1.09	-	-	-	18.04	-0.35	-	200
Sep-27 17.00	1.27	-	-	-	17.62	-0.40	-	100
Sep-27 17.50	1.49	-	-	-	17.19	-0.45	-	200
Sep-27 18.00	1.71	-	-	-	16.76	-0.50	-	200
Dec-27 9.50	0.04	-	-	-	23.33	-0.02	-	2,000
Dec-27 10.00	0.06	-	-	-	22.93	-0.03	-	5
Dec-27 11.50	0.15	-	-	-	21.72	-0.06	-	1,800
Dec-27 12.00	0.19	-	-	-	21.32	-0.07	-	30,000
Dec-27 13.00	0.31	-	-	-	20.52	-0.11	-	35,000
Dec-27 14.00	0.47	-	-	-	19.72	-0.17	-	10,000
Dec-27 14.50	0.56	-	-	-	19.32	-0.19	-	20,000
Dec-27 16.00	0.97	-	-	-	18.12	-0.31	-	20,000
Dec-27 16.50	1.14	-	-	-	17.72	-0.35	-	2
Dec-27 17.00	1.32	-	-	-	17.32	-0.40	-	100
Dec-27 17.50	1.54	-	-	-	16.92	-0.44	-	350
Dec-27 18.00	1.77	-	-	-	16.52	-0.50	-	300
Dec-27 19.00	2.35	-	-	-	16.13	-0.59	-	1,700
Dec-28 15.00	0.92	-	-	-	17.78	-0.26	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 13.00	5.14	5.29	5.29	5.29	23.31	0.99	10	10
Mar-26 16.00	2.20	-	-	-	18.35	0.93	-	5
Mar-26 17.00	1.31	-	-	-	16.69	0.81	-	150
Jun-26 13.50	4.72	-	-	-	21.52	0.97	-	152
Jun-26 14.00	4.24	-	-	-	20.84	0.96	-	302
Jun-26 14.50	3.76	-	-	-	20.15	0.95	-	502
Dec-26 18.50	0.97	-	-	-	16.81	0.46	-	200
Dec-26 19.00	0.78	-	-	-	16.67	0.40	-	50
Mar-27 17.50	1.58	-	-	-	18.32	0.57	-	2
Dec-27 12.00	5.78	-	-	-	23.53	0.88	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 17.00	-	-	-	-	13.84	-0.02	-	1
Jun-26 15.50	0.09	-	-	-	17.86	-0.08	-	20
Sep-26 13.00	0.05	-	-	-	21.90	-0.03	-	500
Sep-26 15.00	0.19	-	-	-	19.43	-0.12	-	800
Dec-27 12.00	0.19	-	-	-	21.32	-0.07	-	2,000

	Previous Close	56.08		29/12/25
	INDITEX Close	56.22		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 40.63	15.63	-	-	-	29.27	1.00	-	150
Jan-26 44.49	11.77	-	-	-	26.62	1.00	-	1
Jan-26 45.47	10.79	-	-	-	25.94	1.00	-	1
Jan-26 48.38	7.89	-	-	-	23.94	1.00	-	150
Jan-26 52.25	4.09	-	-	-	21.28	0.94	-	5
Jan-26 54.17	2.37	-	-	-	19.96	0.81	-	18
Jan-26 56.11	1.02	-	-	-	18.63	0.54	-	4
Jan-26 58.05	0.29	-	-	-	18.00	0.23	-	11
Jan-26 63.85	-	-	-	-	16.24	-	-	14
Feb-26 46.44	9.98	-	-	-	27.47	0.97	-	1
Feb-26 50.31	6.34	-	-	-	24.83	0.89	-	100
Feb-26 52.25	4.66	-	-	-	23.51	0.81	-	1
Feb-26 56.11	1.93	-	-	-	20.88	0.54	-	150
Feb-26 58.05	1.07	-	-	-	20.34	0.37	-	101
Feb-26 59.99	0.51	-	-	-	19.86	0.22	-	150
Mar-26 38.70	17.73	-	-	-	36.99	0.99	-	26
Mar-26 40.63	15.85	-	-	-	35.64	0.98	-	2
Mar-26 41.60	14.90	-	-	-	34.96	0.97	-	2
Mar-26 45.47	11.22	-	-	-	32.25	0.93	-	39
Mar-26 47.41	9.44	-	-	-	30.89	0.90	-	59
Mar-26 48.38	8.59	-	-	-	30.22	0.88	-	153
Mar-26 50.31	6.94	-	-	-	28.86	0.82	-	520
Mar-26 52.25	5.39	-	-	-	27.51	0.75	-	206
Mar-26 54.17	4.01	-	-	-	26.16	0.65	-	110
Mar-26 56.11	2.80	-	-	-	24.81	0.54	-	61
Mar-26 58.05	1.90	-	-	-	24.38	0.43	-	260
Mar-26 59.99	1.23	-	-	-	24.01	0.32	-	250
Mar-26 61.92	0.75	-	-	-	23.65	0.22	-	150
Mar-26 63.85	0.43	-	-	-	23.28	0.14	-	300
Mar-26 65.78	0.23	-	-	-	22.92	0.09	-	150
Jun-26 32.90	23.55	23.70	23.70	23.60	38.28	0.99	2	182
Jun-26 33.87	22.60	-	-	-	37.72	0.99	-	25
Jun-26 39.67	16.98	-	-	-	34.35	0.96	-	30
Jun-26 41.60	15.17	-	-	-	33.22	0.94	-	25
Jun-26 42.57	14.27	-	-	-	32.66	0.93	-	25
Jun-26 43.54	13.38	-	-	-	32.10	0.92	-	26
Jun-26 46.44	10.81	-	-	-	30.41	0.87	-	25
Jun-26 50.31	7.67	-	-	-	28.16	0.77	-	103
Jun-26 52.25	6.22	-	-	-	27.04	0.70	-	259
Jun-26 54.17	4.95	-	-	-	25.92	0.63	-	151
Jun-26 56.11	3.78	-	-	-	24.79	0.55	-	51
Jun-26 58.05	2.83	-	-	-	24.26	0.46	-	259
Jun-26 59.99	2.11	-	-	-	23.77	0.37	-	150
Jun-26 61.92	1.51	-	-	-	23.28	0.30	-	25
Jun-26 63.85	1.03	1.00	1.00	1.00	22.78	0.22	25	32
Sep-26 40.63	16.23	-	-	-	31.54	0.93	-	25
Sep-26 41.60	15.36	-	-	-	31.09	0.92	-	50
Sep-26 43.54	13.66	-	-	-	30.21	0.89	-	50
Sep-26 44.49	12.83	-	-	-	29.78	0.87	-	25
Sep-26 45.47	12.02	-	-	-	29.33	0.85	-	75
Sep-26 46.44	11.23	-	-	-	28.88	0.83	-	50
Sep-26 47.41	10.46	-	-	-	28.44	0.81	-	50
Sep-26 48.38	9.69	-	-	-	28.00	0.79	-	25
Sep-26 50.31	8.29	-	-	-	27.12	0.73	-	25
Sep-26 52.25	6.93	-	-	-	26.23	0.67	-	100
Sep-26 54.17	5.74	-	-	-	25.36	0.61	-	275
Sep-26 56.11	4.62	-	-	-	24.47	0.54	-	150
Sep-26 58.05	3.72	-	-	-	24.06	0.48	-	1
Sep-26 59.99	2.96	-	-	-	23.68	0.41	-	150
Sep-26 61.92	2.28	-	-	-	23.30	0.34	-	25
Dec-26 29.99	26.45	-	-	-	35.80	0.99	-	2
Dec-26 30.96	25.51	-	-	-	35.39	0.99	-	2
Dec-26 35.80	20.88	-	-	-	33.39	0.96	-	3
Dec-26 38.70	18.22	-	-	-	32.18	0.93	-	1
Dec-26 39.67	17.36	-	-	-	31.78	0.92	-	52
Dec-26 40.63	16.53	-	-	-	31.38	0.90	-	25
Dec-26 44.49	13.30	-	-	-	29.78	0.84	-	120
Dec-26 46.44	11.75	-	-	-	28.97	0.80	-	26
Dec-26 47.41	11.03	-	-	-	28.57	0.78	-	25
Dec-26 48.38	10.33	-	-	-	28.16	0.76	-	100
Dec-26 50.31	8.96	-	-	-	27.36	0.71	-	50
Dec-26 52.25	7.70	-	-	-	26.56	0.66	-	25
Dec-26 54.17	6.52	-	-	-	25.76	0.61	-	60
Dec-26 56.11	5.44	-	-	-	24.96	0.55	-	50
Dec-26 58.05	4.55	-	-	-	24.62	0.49	-	632
Dec-26 59.99	3.78	-	-	-	24.31	0.44	-	100
Dec-26 61.92	3.10	-	-	-	24.00	0.38	-	250
Dec-26 63.85	2.51	-	-	-	23.69	0.33	-	150
Dec-26 67.72	1.58	-	-	-	23.07	0.24	-	1
Dec-26 69.66	1.24	-	-	-	22.76	0.20	-	1
Mar-27 63.85	3.06	-	-	-	23.59	0.36	-	300
Mar-27 65.78	2.58	-	-	-	23.34	0.32	-	300
Jun-27 38.70	18.59	-	-	-	31.31	0.90	-	151
Jun-27 43.54	14.72	-	-	-	29.56	0.83	-	1
Jun-27 45.47	13.30	-	-	-	28.86	0.79	-	25
Jun-27 50.31	9.97	-	-	-	27.11	0.70	-	25
Jun-27 58.05	5.67	-	-	-	24.69	0.52	-	150
Jun-27 59.99	4.88	-	-	-	24.39	0.47	-	155
Jun-27 61.92	4.18	-	-	-	24.09	0.43	-	100
Sep-27 59.99	5.35	-	-	-	24.26	0.48	-	25
Sep-27 63.85	3.98	-	-	-	23.69	0.40	-	25
Sep-27 69.66	2.41	2.36	2.36	2.36	22.83	0.28	1	1
Sep-27 71.60	2.05	-	-	-	22.54	0.25	-	25
Dec-27 37.73	19.79	-	-	-	31.20	0.89	-	25
Dec-27 38.70	19.03	-	-	-	30.86	0.88	-	1
Dec-27 39.67	18.27	-	-	-	30.53	0.86	-	1
Dec-27 43.54	15.34	-	-	-	29.20	0.81	-	50
Dec-27 45.47	13.99	-	-	-	28.54	0.77	-	25
Dec-27 47.41	12.63	-	-	-	27.87	0.74	-	25
Dec-27 52.25	9.62	-	-	-	26.21	0.65	-	25
Dec-27 54.17	8.48	-	-	-	25.54	0.61	-	25
Dec-27 59.99	5.80	-	-	-	24.30	0.49	-	25
Dec-27 61.92	5.12	-	-	-	24.03	0.45	-	150
Dec-27 63.85	4.44	-	-	-	23.75	0.41	-	175
Mar-28 33.30	23.70	-	-	-	32.36	0.93	-	1
Mar-28 52.89	9.75	-	-	-	25.98	0.64	-	25
Mar-28 54.86	8.66	-	-	-	25.33	0.60	-	25
Mar-28 56.81	7.72	-	-	-	24.81	0.56	-	25
Mar-28 58.77	6.84	-	-	-	24.53	0.53	-	25
Mar-28 60.73	6.07	-	-	-	24.25	0.49	-	25
Jun-28 42.12	16.83	-	-	-	28.99	0.82	-	25
Jun-28 43.10	16.15	-	-	-	28.70	0.80	-	25
Dec-28 67.24	5.04	-	-	-	23.59	0.41	-	490
Dec-29 43.51	16.99	-	-	-	26.90	0.78	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 40.63	-	-	-	-	29.13	-	-	1
Jan-26 41.60	-	-	-	-	28.47	-	-	234
Jan-26 42.57	-	-	-	-	27.80	-	-	457
Jan-26 43.54	-	-	-	-	27.13	-	-	524
Jan-26 44.49	-	-	-	-	26.48	-	-	1
Jan-26 48.38	-	-	-	-	23.80	-	-	5
Jan-26 50.31	0.01	-	-	-	22.47	-0.01	-	52
Jan-26 52.25	0.06	-	-	-	21.14	-0.06	-	171
Jan-26 54.17	0.26	0.25	0.27	0.25	19.82	-0.19	3	15
Jan-26 56.11	0.85	-	-	-	18.49	-0.47	-	2
Jan-26 58.05	2.07	-	-	-	17.86	-0.78	-	150
Jan-26 59.99	3.79	-	-	-	17.27	-0.96	-	151
Feb-26 36.76	-	-	-	-	33.29	-	-	10
Feb-26 45.47	0.04	-	-	-	27.35	-0.02	-	150
Feb-26 46.44	0.06	-	-	-	26.69	-0.03	-	150
Feb-26 47.41	0.08	-	-	-	26.03	-0.04	-	150
Feb-26 50.31	0.26	-	-	-	24.05	-0.10	-	316
Feb-26 52.25	0.49	0.46	0.46	0.46	22.73	-0.18	2	4
Feb-26 54.17	0.93	-	-	-	21.42	-0.30	-	153
Mar-26 28.05	-	-	-	-	43.33	-	-	2
Mar-26 29.02	-	-	-	-	42.65	-	-	150
Mar-26 29.99	-	-	-	-	41.97	-	-	150
Mar-26 30.96	-	-	-	-	41.29	-	-	150
Mar-26 31.93	-	-	-	-	40.61	-	-	150
Mar-26 34.83	0.01	-	-	-	38.59	-	-	1
Mar-26 35.80	0.01	-	-	-	37.91	-	-	1
Mar-26 36.76	0.02	-	-	-	37.23	-0.01	-	181
Mar-26 37.73	0.02	-	-	-	36.56	-0.01	-	2
Mar-26 38.70	0.04	-	-	-	35.88	-0.01	-	2,002
Mar-26 39.67	0.05	-	-	-	35.20	-0.01	-	2
Mar-26 40.63	0.06	-	-	-	34.53	-0.02	-	105
Mar-26 41.60	0.08	-	-	-	33.85	-0.02	-	303
Mar-26 42.57	0.11	-	-	-	33.17	-0.03	-	16
Mar-26 43.54	0.14	-	-	-	32.49	-0.04	-	25
Mar-26 44.49	0.19	-	-	-	31.83	-0.05	-	12
Mar-26 45.47	0.23	-	-	-	31.14	-0.06	-	6
Mar-26 46.44	0.30	-	-	-	30.46	-0.08	-	175
Mar-26 47.41	0.38	-	-	-	29.78	-0.10	-	155
Mar-26 48.38	0.47	-	-	-	29.11	-0.12	-	10
Mar-26 50.31	0.72	-	-	-	27.75	-0.17	-	100
Mar-26 52.25	1.10	-	-	-	26.40	-0.25	-	2
Mar-26 54.17	1.63	1.61	1.61	1.61	25.05	-0.34	1	1
Mar-26 59.99	4.69	-	-	-	22.90	-0.70	-	1
Jun-26 26.12	0.01	-	-	-	39.86	-	-	1
Jun-26 27.09	0.01	-	-	-	39.30	-	-	1
Jun-26 31.93	0.05	-	-	-	36.48	-0.01	-	1
Jun-26 32.90	0.06	-	-	-	35.92	-0.01	-	25
Jun-26 33.87	0.07	-	-	-	35.36	-0.01	-	32
Jun-26 36.76	0.15	-	-	-	33.68	-0.03	-	2
Jun-26 37.73	0.18	-	-	-	33.11	-0.03	-	25
Jun-26 38.70	0.23	-	-	-	32.55	-0.04	-	11
Jun-26 39.67	0.27	-	-	-	31.99	-0.05	-	2
Jun-26 40.63	0.32	-	-	-	31.43	-0.06	-	151
Jun-26 41.60	0.39	-	-	-	30.86	-0.07	-	150
Jun-26 42.57	0.47	-	-	-	30.30	-0.08	-	150
Jun-26 43.54	0.55	-	-	-	29.74	-0.09	-	155
Jun-26 44.49	0.65	-	-	-	29.19	-0.11	-	2,051
Jun-26 45.47	0.78	-	-	-	28.62	-0.13	-	206
Jun-26 46.44	0.90	-	-	-	28.05	-0.15	-	50
Jun-26 47.41	1.05	-	-	-	27.49	-0.17	-	53
Jun-26 48.38	1.24	-	-	-	26.93	-0.20	-	101
Jun-26 50.31	1.63	-	-	-	25.80	-0.25	-	50
Jun-26 52.25	2.16	-	-	-	24.68	-0.32	-	26
Jun-26 54.17	2.82	-	-	-	23.56	-0.40	-	25
Jun-26 58.05	4.67	-	-	-	21.90	-0.58	-	150
Jun-26 59.99	5.90	-	-	-	21.41	-0.67	-	150
Jun-26 61.92	7.30	-	-	-	20.92	-0.75	-	150
Jun-26 63.85	8.83	-	-	-	20.42	-0.82	-	150
Sep-26 35.80	0.26	-	-	-	32.06	-0.04	-	1
Sep-26 36.76	0.31	-	-	-	31.62	-0.04	-	25
Sep-26 38.70	0.43	-	-	-	30.74	-0.06	-	25
Sep-26 39.67	0.51	-	-	-	30.30	-0.07	-	26
Sep-26 40.63	0.59	-	-	-	29.86	-0.08	-	28
Sep-26 41.60	0.67	-	-	-	29.41	-0.09	-	200
Sep-26 42.57	0.80	-	-	-	28.97	-0.11	-	300
Sep-26 43.54	0.93	-	-	-	28.53	-0.12	-	25
Sep-26 44.49	1.06	-	-	-	28.10	-0.14	-	50
Sep-26 45.47	1.20	-	-	-	27.65	-0.16	-	53
Sep-26 46.44	1.40	-	-	-	27.20	-0.18	-	75
Sep-26 47.41	1.59	-	-	-	26.76	-0.20	-	25
Sep-26 48.38	1.78	-	-	-	26.32	-0.22	-	75
Sep-26 50.31	2.29	-	-	-	25.44	-0.28	-	50
Sep-26 52.25	2.85	-	-	-	24.55	-0.33	-	25
Sep-26 54.17	3.57	-	-	-	23.68	-0.40	-	25
Dec-26 32.90	0.28	-	-	-	32.50	-0.03	-	25
Dec-26 34.83	0.38	-	-	-	31.70	-0.05	-	25
Dec-26 35.80	0.45	-	-	-	31.30	-0.05	-	25
Dec-26 36.76	0.53	-	-	-	30.90	-0.06	-	26
Dec-26 37.73	0.61	-	-	-	30.49	-0.07	-	150
Dec-26 38.70	0.70	-	-	-	30.09	-0.08	-	150
Dec-26 40.63	0.93	-	-	-	29.29	-0.11	-	1
Dec-26 41.60	1.06	0.94	0.94	0.94	28.89	-0.12	4	76
Dec-26 42.57	1.19	-	-	-	28.49	-0.13	-	150
Dec-26 43.54	1.33	-	-	-	28.08	-0.15	-	75
Dec-26 44.49	1.52	-	-	-	27.69	-0.17	-	50
Dec-26 45.47	1.71	-	-	-	27.28	-0.18	-	25
Dec-26 46.44	1.90	-	-	-	26.88	-0.20	-	25
Dec-26 47.41	2.09	-	-	-	26.48	-0.22	-	50
Dec-26 48.38	2.36	-	-	-	26.07	-0.24	-	76
Dec-26 50.31	2.89	-	-	-	25.27	-0.29	-	51
Dec-26 52.25	3.52	-	-	-	24.47	-0.34	-	25
Dec-26 54.17	4.23	-	-	-	23.67	-0.40	-	25
Dec-26 56.11	5.06	-	-	-	22.87	-0.46	-	35
Dec-26 59.99	7.26	-	-	-	22.22	-0.59	-	176
Mar-27 33.87	0.44	-	-	-	31.23	-0.05	-	50
Mar-27 34.83	0.53	-	-	-	30.85	-0.06	-	50
Mar-27 35.80	0.61	-	-	-	30.47	-0.07	-	75
Mar-27 36.76	0.70	-	-	-	30.10	-0.07	-	75
Mar-27 37.73	0.78	-	-	-	29.72	-0.08	-	25
Mar-27 38.70	0.90	-	-	-	29.34	-0.09	-	25
Mar-27 39.67	1.04	-	-	-	28.96	-0.11	-	50
Mar-27 40.63	1.16	-	-	-	28.58	-0.12	-	78
Mar-27 41.60	1.29	-	-	-	28.20	-0.13	-	1
Mar-27 44.49	1.82	-	-	-	27.07	-0.18	-	2
Jun-27 26.12	0.17	-	-	-	33.33	-0.02	-	1
Jun-27 30.96	0.41	-	-	-	31.58	-0.04	-	150
Jun-27 33.87	0.65	-	-	-	30.52	-0.06	-	200
Jun-27 34.83	0.73	-	-	-	30.18	-0.07	-	180
Jun-27 36.76	0.95	-	-	-	29.48	-0.09	-	25
Jun-27 38.70	1.21	-	-	-	28.78	-0.11	-	150
Jun-27 39.67	1.34	-	-	-	28.43	-0.12	-	102
Jun-27 40.63	1.48	-	-	-	28.08	-0.14	-	1
Jun-27 41.60	1.68	-	-	-	27.73	-0.15	-	177
Jun-27 42.57	1.87	-	-	-	27.38	-0.17	-	150
Jun-27 43.54	2.06	-	-	-	27.03	-0.18	-	150
Jun-27 44.49	2.25	-	-	-	26.68	-0.20	-	50
Jun-27 46.44	2.74	-	-	-	25.98	-0.23	-	25
Jun-27 47.41	3.01	-	-	-	25.63	-0.25	-	150
Jun-27 48.38	3.27	-	-	-	25.28	-0.27	-	150
Jun-27 52.25	4.57	-	-	-	23.88	-0.36	-	150
Jun-27 56.11	6.17	-	-	-	22.48	-0.46	-	25
Jun-27 65.78	12.19	-	-	-	20.97	-0.71	-	1
Sep-27 43.54	2.34	-	-	-	26.75	-0.19	-	25
Sep-27 44.49	2.53	-	-	-	26.41	-0.20	-	25
Sep-27 45.47	2.80	-	-	-	26.07	-0.22	-	25
Sep-27 46.44	3.07	-	-	-	25.73	-0.24	-	25
Dec-27 21.29	0.12	-	-	-	34.18	-0.01	-	2
Dec-27 33.87	0.97	-	-	-	29.86	-0.08	-	100
Dec-27 36.76	1.37	-	-	-	28.86	-0.11	-	25
Dec-27 37.73	1.50	-	-	-	28.53	-0.12	-	25
Dec-27 43.54	2.60	-	-	-	26.53	-0.20	-	10
Dec-27 45.47	3.13	-	-	-	25.87	-0.23	-	1,100
Dec-27 46.44	3.39	-	-	-	25.53	-0.24	-	150
Dec-27 47.41	3.65	-	-	-	25.20	-0.26	-	301
Dec-27 48.38	3.91	-	-	-	24.87	-0.28	-	150
Dec-27 50.31	4.57	-	-	-	24.20	-0.32	-	300
Dec-27 52.25	5.26	-	-	-	23.54	-0.36	-	300
Dec-27 54.17	5.98	-	-	-	22.87	-0.40	-	450
Dec-27 56.11	6.86	-	-	-	22.21	-0.45	-	450
Jun-28 43.10	3.07	-	-	-	26.18	-0.20	-	25
Jun-28 44.08	3.34	-	-	-	25.89	-0.22	-	25
Jun-28 45.06	3.60	-	-	-	25.60	-0.23	-	25
Jun-28 47.99	4.44	-	-	-	24.73	-0.28	-	25
Dec-29 43.51	4.44	-	-	-	25.54	-0.22	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 48.38	7.89	-	-	-	23.94	1.00	-	3
Jan-26 57.35	0.48	0.46	0.46	0.46	18.21	0.33	5	5
Jan-26 58.05	0.29	0.28	0.28	0.28	18.00	0.23	2	2
Feb-26 52.25	4.66	-	-	-	23.51	0.81	-	2
Mar-26 40.63	15.85	-	-	-	35.64	0.97	-	2
Mar-26 50.31	6.94	-	-	-	28.86	0.82	-	150
Mar-26 59.99	1.24	-	-	-	24.01	0.32	-	150
Jun-26 41.60	14.61	-	-	-	33.22	0.91	-	2
Jun-26 49.44	8.02	-	-	-	28.67	0.75	-	5
Jun-26 52.25	6.00	-	-	-	27.04	0.67	-	30
Jun-26 59.33	2.28	-	-	-	23.94	0.38	-	5
Jun-26 59.99	2.05	-	-	-	23.77	0.36	-	35
Jun-26 61.30	1.64	-	-	-	23.43	0.31	-	5
Sep-26 49.44	8.83	-	-	-	27.52	0.73	-	5
Sep-26 54.17	5.70	-	-	-	25.36	0.60	-	1
Sep-26 57.35	4.01	-	-	-	24.20	0.49	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 43.54	-	-	-	-	27.13	-	-	223
Jan-26 56.11	0.85	0.90	0.90	0.90	18.49	-0.46	1	1
Mar-26 42.57	0.11	-	-	-	33.17	-0.03	-	20
Jun-26 48.38	1.21	-	-	-	26.93	-0.19	-	10
Jun-26 50.31	1.62	-	-	-	25.80	-0.25	-	4
Sep-26 41.60	0.68	-	-	-	29.41	-0.09	-	150
Sep-26 42.57	0.79	-	-	-	28.97	-0.11	-	150

	Previous Close	47.50		29/12/25
	INDRA Close	47.38		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 44.00	3.76	-	-	-	35.39	0.84	-	1
Jan-26 48.00	1.13	-	-	-	32.63	0.45	-	1
Jan-26 49.00	0.75	-	-	-	32.32	0.34	-	6
Jan-26 50.00	0.47	-	-	-	32.01	0.24	-	28
Mar-26 25.00	22.50	-	-	-	50.94	1.00	-	6
Mar-26 36.00	11.90	-	-	-	43.90	0.93	-	28
Mar-26 38.00	10.11	-	-	-	42.62	0.89	-	4
Mar-26 39.00	9.27	-	-	-	41.97	0.86	-	1,000
Mar-26 40.00	8.42	-	-	-	41.33	0.84	-	500
Mar-26 41.00	7.64	-	-	-	40.69	0.81	-	25
Mar-26 44.00	5.44	-	-	-	38.77	0.70	-	25
Mar-26 44.50	5.10	-	-	-	38.45	0.68	-	30
Mar-26 45.00	4.75	-	-	-	38.13	0.66	-	100
Mar-26 47.00	3.58	2.96	2.96	2.96	36.85	0.56	2	-
Mar-26 50.00	2.25	-	-	-	36.19	0.42	-	3
Mar-26 52.00	1.60	-	-	-	35.86	0.33	-	1
Mar-26 56.00	0.76	-	-	-	35.22	0.19	-	19
Mar-26 58.00	0.49	-	-	-	34.89	0.13	-	1
Jun-26 23.00	24.64	-	-	-	47.83	0.99	-	117
Jun-26 35.00	13.56	-	-	-	42.18	0.89	-	29
Jun-26 37.00	11.90	-	-	-	41.23	0.85	-	7
Jun-26 38.00	11.12	-	-	-	40.76	0.83	-	8
Jun-26 42.00	8.20	-	-	-	38.88	0.73	-	8
Jun-26 42.50	7.86	-	-	-	38.64	0.72	-	1
Jun-26 44.00	6.85	-	-	-	37.93	0.67	-	20
Jun-26 47.00	5.13	-	-	-	36.52	0.58	-	204
Jun-26 56.00	2.00	-	-	-	35.67	0.30	-	5
Jun-26 58.00	1.56	-	-	-	35.52	0.25	-	25
Sep-26 39.00	10.99	-	-	-	38.77	0.79	-	1
Sep-26 50.00	4.75	4.60	4.60	4.60	35.09	0.50	10	40
Sep-26 58.00	2.23	-	-	-	33.57	0.30	-	1
Dec-26 30.00	18.60	-	-	-	40.96	0.91	-	25
Dec-26 31.00	17.79	-	-	-	40.63	0.90	-	25
Dec-26 32.00	16.97	-	-	-	40.30	0.89	-	25
Dec-26 35.00	14.63	-	-	-	39.30	0.84	-	26
Dec-26 40.00	11.11	-	-	-	37.65	0.75	-	5
Dec-26 44.00	8.65	-	-	-	36.33	0.66	-	5
Dec-26 45.00	8.10	-	-	-	36.00	0.64	-	1
Dec-26 47.00	6.98	-	-	-	35.34	0.59	-	4
Dec-26 50.00	5.73	-	-	-	34.97	0.52	-	1
Dec-26 58.00	3.16	-	-	-	34.24	0.35	-	5
Dec-26 60.00	2.73	-	-	-	34.06	0.31	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 35.00	-	-	-	-	41.12	-	-	2
Jan-26 38.00	0.01	-	-	-	38.84	-	-	2
Jan-26 42.00	0.10	0.21	0.21	0.21	35.80	-0.06	1	5
Jan-26 43.00	0.18	-	-	-	35.04	-0.10	-	1
Jan-26 44.00	0.31	-	-	-	34.28	-0.15	-	1
Jan-26 45.00	0.50	-	-	-	33.52	-0.23	-	2
Jan-26 46.00	0.77	-	-	-	32.76	-0.33	-	20
Jan-26 47.00	1.15	-	-	-	32.00	-0.44	-	4
Jan-26 49.00	2.28	-	-	-	31.21	-0.67	-	4
Jan-26 50.00	3.01	-	-	-	30.90	-0.77	-	52
Feb-26 40.00	0.39	-	-	-	38.80	-0.11	-	50
Feb-26 44.00	1.12	-	-	-	35.76	-0.26	-	1
Mar-26 18.00	-	-	-	-	54.38	-	-	20
Mar-26 20.00	-	-	-	-	53.10	-	-	2
Mar-26 21.00	-	-	-	-	52.46	-	-	3
Mar-26 23.00	-	-	-	-	51.18	-	-	2
Mar-26 24.00	-	-	-	-	50.54	-	-	8
Mar-26 25.00	0.01	-	-	-	49.90	-	-	15
Mar-26 26.00	0.01	-	-	-	49.26	-	-	20
Mar-26 29.00	0.04	-	-	-	47.34	-0.01	-	4
Mar-26 30.00	0.05	-	-	-	46.70	-0.01	-	45
Mar-26 32.00	0.11	-	-	-	45.42	-0.03	-	30
Mar-26 34.00	0.19	-	-	-	44.14	-0.04	-	1
Mar-26 35.00	0.25	-	-	-	43.50	-0.05	-	1
Mar-26 36.00	0.33	-	-	-	42.86	-0.07	-	8
Mar-26 38.00	0.52	-	-	-	41.58	-0.11	-	25
Mar-26 40.00	0.82	-	-	-	40.29	-0.16	-	1
Mar-26 42.00	1.23	-	-	-	39.01	-0.22	-	2
Mar-26 45.00	2.10	-	-	-	37.09	-0.34	-	70
Mar-26 48.00	3.43	-	-	-	35.47	-0.49	-	3
Mar-26 50.00	4.59	-	-	-	35.15	-0.59	-	100
Jun-26 20.00	0.01	-	-	-	48.44	-	-	1
Jun-26 26.00	0.11	-	-	-	45.61	-0.02	-	25
Jun-26 27.00	0.14	-	-	-	45.14	-0.02	-	25
Jun-26 30.00	0.30	-	-	-	43.72	-0.04	-	26
Jun-26 31.00	0.36	-	-	-	43.25	-0.05	-	11
Jun-26 32.00	0.46	-	-	-	42.78	-0.07	-	1
Jun-26 34.00	0.66	-	-	-	41.84	-0.09	-	4
Jun-26 35.00	0.81	-	-	-	41.37	-0.11	-	5
Jun-26 44.00	2.99	-	-	-	37.12	-0.33	-	10
Jun-26 45.00	3.41	-	-	-	36.65	-0.36	-	20
Sep-26 24.00	0.17	-	-	-	44.46	-0.02	-	4
Sep-26 26.00	0.28	-	-	-	43.70	-0.03	-	4
Sep-26 30.00	0.62	-	-	-	42.18	-0.07	-	45
Sep-26 31.00	0.73	-	-	-	41.80	-0.08	-	50
Sep-26 42.00	3.28	-	-	-	37.62	-0.29	-	3
Sep-26 46.00	4.88	-	-	-	36.10	-0.39	-	750
Sep-26 50.00	6.97	-	-	-	35.08	-0.50	-	2
Dec-26 30.00	0.89	-	-	-	40.81	-0.09	-	1
Dec-26 35.00	1.83	-	-	-	39.15	-0.16	-	1
Dec-26 40.00	3.23	-	-	-	37.50	-0.25	-	1
Dec-27 44.00	6.10	-	-	-	32.43	-0.33	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 45.00	2.95	-	-	-	34.63	0.76	-	5
Jan-26 46.00	2.23	-	-	-	33.87	0.67	-	5
Jan-26 48.00	1.12	-	-	-	32.63	0.45	-	5
Jan-26 49.00	0.74	-	-	-	32.32	0.34	-	4
Jan-26 50.00	0.47	-	-	-	32.01	0.24	-	123
Feb-26 50.00	1.46	-	-	-	33.77	0.37	-	4

	Previous Close	62.70		29/12/25
	LABORAT. ROVI Close	63.10		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 60.00	3.42	3.63	3.63	3.63	22.87	0.85	5	-
Jan-26 62.00	1.91	2.06	2.06	2.06	22.22	0.65	5	-
Jan-26 64.00	0.85	-	-	-	21.75	0.40	-	15
Jan-26 66.00	0.30	-	-	-	21.49	0.19	-	7
Feb-26 66.00	1.27	-	-	-	24.13	0.34	-	1
Mar-26 58.00	6.53	-	-	-	27.52	0.77	-	5
Mar-26 62.00	3.87	-	-	-	26.45	0.59	-	3
Mar-26 68.00	1.39	-	-	-	25.63	0.30	-	1
Jun-26 70.00	2.31	-	-	-	26.47	0.33	-	108
Sep-26 56.00	10.09	-	-	-	28.76	0.75	-	1
Sep-26 60.00	7.57	-	-	-	28.14	0.65	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 60.00	0.30	-	-	-	23.86	-0.16	-	5
Jan-26 62.00	0.80	0.74	0.74	0.74	23.21	-0.35	1	1
Mar-26 50.00	0.17	-	-	-	30.58	-0.04	-	5
Mar-26 52.00	0.31	-	-	-	30.04	-0.07	-	6
Mar-26 60.00	1.85	-	-	-	27.89	-0.32	-	5
Jun-26 50.00	0.67	-	-	-	29.85	-0.10	-	1
Jun-26 54.00	1.37	-	-	-	29.11	-0.18	-	1
Jun-26 56.00	1.84	-	-	-	28.74	-0.23	-	1
Sep-26 48.00	1.06	1.09	1.09	1.09	29.93	-0.12	1	1
Sep-26 54.00	2.36	-	-	-	29.01	-0.23	-	2
Sep-26 60.00	4.58	-	-	-	28.09	-0.38	-	6
Sep-26 64.00	6.57	-	-	-	27.60	-0.49	-	2
Sep-26 66.00	7.72	-	-	-	27.54	-0.54	-	6

	Previous Close	4.30		29/12/25
	MAPFRE Close	4.27		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.90	0.38	-	-	-	22.45	0.97	-	10
Jan-26 4.00	0.29	-	-	-	22.25	0.92	-	6
Jan-26 4.20	0.13	-	-	-	21.84	0.66	-	10
Jan-26 4.30	0.07	-	-	-	21.63	0.47	-	40
Feb-26 4.00	0.33	-	-	-	23.10	0.80	-	3
Mar-26 3.50	0.80	-	-	-	23.89	0.97	-	3
Mar-26 3.60	0.70	-	-	-	23.68	0.95	-	11
Mar-26 3.70	0.61	-	-	-	23.47	0.92	-	13
Mar-26 3.80	0.52	-	-	-	23.26	0.88	-	300
Mar-26 3.90	0.44	0.47	0.47	0.47	23.05	0.83	1	200
Mar-26 4.00	0.36	-	-	-	22.84	0.76	-	67
Mar-26 4.10	0.29	-	-	-	22.63	0.68	-	10
Mar-26 4.20	0.23	0.26	0.26	0.26	22.42	0.60	1	1
Mar-26 4.30	0.18	-	-	-	22.21	0.51	-	40
Mar-26 4.40	0.13	-	-	-	21.99	0.43	-	15
Jun-26 3.50	0.81	-	-	-	19.78	0.96	-	5
Jun-26 3.60	0.72	-	-	-	19.59	0.94	-	15
Jun-26 3.70	0.63	-	-	-	19.40	0.91	-	5
Jun-26 3.80	0.54	-	-	-	19.22	0.86	-	3
Jun-26 4.00	0.38	-	-	-	18.84	0.75	-	21
Jun-26 4.10	0.32	-	-	-	18.66	0.68	-	20
Jun-26 4.50	0.12	-	-	-	17.89	0.37	-	10
Jun-26 4.60	0.09	-	-	-	17.69	0.30	-	2
Sep-26 4.10	0.35	-	-	-	19.08	0.65	-	10
Sep-26 4.30	0.24	-	-	-	18.85	0.52	-	7
Sep-26 4.40	0.20	-	-	-	18.71	0.46	-	3
Sep-26 4.50	0.16	-	-	-	18.57	0.39	-	3
Sep-26 4.70	0.10	-	-	-	18.29	0.28	-	15
Jun-27 5.00	0.20	-	-	-	24.16	0.31	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.90	-	-	-	-	17.62	-0.01	-	1
Jan-26 4.00	-	-	-	-	17.42	-0.04	-	1
Jan-26 4.20	0.03	-	-	-	17.01	-0.31	-	10
Jan-26 4.40	0.14	-	-	-	16.58	-0.78	-	1
Mar-26 2.80	-	-	-	-	19.67	-	-	5
Mar-26 3.10	-	-	-	-	19.04	-	-	6
Mar-26 3.20	-	-	-	-	18.83	-	-	5
Mar-26 3.50	-	-	-	-	18.20	-0.01	-	1
Mar-26 4.00	0.04	-	-	-	17.15	-0.18	-	152
Mar-26 4.10	0.06	-	-	-	16.94	-0.27	-	151
Mar-26 4.20	0.09	-	-	-	16.73	-0.38	-	5
Jun-26 2.00	-	-	-	-	18.19	-	-	3
Jun-26 3.00	-	-	-	-	16.31	-	-	15
Jun-26 3.60	0.01	-	-	-	15.19	-0.07	-	5
Jun-26 4.00	0.08	-	-	-	14.44	-0.30	-	101
Jun-26 4.90	0.71	-	-	-	12.71	-0.96	-	5
Sep-26 1.70	-	-	-	-	20.18	-	-	20
Sep-26 3.60	0.05	-	-	-	18.11	-0.14	-	5
Sep-26 3.70	0.07	-	-	-	18.00	-0.18	-	15
Sep-26 3.80	0.09	-	-	-	17.89	-0.23	-	30

	Previous Close	7.78		29/12/25
	MELIA HOTELS Close	7.84		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.50	0.55	-	-	-	22.45	0.69	-	25
Jun-26 7.00	1.06	-	-	-	23.22	0.80	-	5
Sep-26 8.00	0.55	-	-	-	23.99	0.51	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 7.50	0.12	-	-	-	22.43	-0.28	-	2
Mar-26 6.75	0.03	-	-	-	23.06	-0.07	-	1
Jun-26 8.00	0.52	-	-	-	21.62	-0.51	-	6

	Previous Close	12.27		29/12/25
	MERLIN Close	12.34		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 12.50	0.13	-	-	-	17.95	0.39	-	2
Feb-26 12.50	0.29	-	-	-	18.52	0.46	-	1
Mar-26 11.00	1.46	-	-	-	21.55	0.89	-	4
Mar-26 13.00	0.22	-	-	-	19.47	0.32	-	50
Mar-26 13.50	0.11	-	-	-	19.27	0.19	-	14,900
Mar-26 14.00	0.05	-	-	-	19.07	0.09	-	8
Jun-26 11.00	1.58	-	-	-	22.22	0.83	-	6
Jun-26 13.50	0.27	-	-	-	20.29	0.28	-	25
Jun-26 14.00	0.17	-	-	-	20.14	0.19	-	5,000
Jun-26 14.50	0.10	-	-	-	19.99	0.13	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 11.50	0.01	0.01	0.01	0.01	20.58	-0.06	10	10
Jan-26 12.00	0.08	-	-	-	19.89	-0.25	-	4
Feb-26 11.50	0.09	-	-	-	20.78	-0.17	-	2
Mar-26 11.50	0.15	-	-	-	20.83	-0.21	-	3
Jun-26 8.75	0.01	-	-	-	23.32	-0.01	-	1
Jun-26 11.00	0.22	-	-	-	20.64	-0.21	-	514
Jun-26 12.00	0.54	-	-	-	19.45	-0.42	-	18
Jun-26 13.00	1.11	-	-	-	18.85	-0.67	-	13
Jun-26 14.00	1.89	-	-	-	18.56	-0.85	-	2
Sep-26 10.00	0.14	-	-	-	21.95	-0.12	-	1
Sep-26 12.00	0.69	-	-	-	20.00	-0.42	-	5
Dec-27 12.50	1.63	-	-	-	20.00	-0.52	-	5,000

	Previous Close	25.38		29/12/25
	NATURGY Close	25.56		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 25.00	0.79	0.66	0.66	0.65	19.53	0.71	27	27
Jan-26 26.00	0.25	-	-	-	18.56	0.36	-	4
Jan-26 27.00	0.04	-	-	-	18.00	0.09	-	26
Jan-26 28.00	-	-	-	-	17.44	0.01	-	2
Jan-26 30.00	-	-	-	-	16.32	-	-	1
Feb-26 25.00	1.34	-	-	-	25.72	0.62	-	1
Feb-26 27.00	0.44	-	-	-	24.19	0.30	-	3
Feb-26 28.00	0.21	-	-	-	23.63	0.18	-	3
Mar-26 23.00	3.03	-	-	-	28.14	0.81	-	6
Mar-26 24.00	2.26	-	-	-	26.91	0.72	-	150
Mar-26 25.00	1.59	-	-	-	25.69	0.61	-	2
Mar-26 26.00	1.06	-	-	-	24.78	0.48	-	7
Mar-26 27.00	0.66	-	-	-	24.29	0.35	-	41
Mar-26 28.00	0.38	-	-	-	23.79	0.24	-	30
Mar-26 29.00	0.20	-	-	-	23.30	0.14	-	2
Mar-26 30.00	0.10	-	-	-	22.80	0.08	-	5
Mar-26 32.00	0.02	-	-	-	21.81	0.02	-	2
Jun-26 24.00	2.33	2.17	2.17	2.17	22.61	0.70	2	2
Jun-26 25.00	1.68	-	-	-	21.58	0.59	-	260
Jun-26 26.00	1.16	-	-	-	20.80	0.47	-	56
Jun-26 27.00	0.77	-	-	-	20.36	0.36	-	750
Jun-26 28.00	0.49	-	-	-	19.92	0.25	-	27
Jun-26 31.00	0.08	-	-	-	18.59	0.06	-	10
Jun-26 32.00	0.04	-	-	-	18.14	0.03	-	1
Sep-26 27.00	1.00	-	-	-	20.72	0.38	-	1,001
Sep-26 29.00	0.48	-	-	-	20.04	0.22	-	58
Dec-26 27.00	1.18	1.05	1.05	1.05	21.28	0.39	1	1
Dec-26 28.00	0.89	-	-	-	21.04	0.32	-	1
Dec-26 29.00	0.65	-	-	-	20.79	0.25	-	500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 23.00	0.01	-	-	-	22.83	-0.02	-	4
Jan-26 24.00	0.05	0.08	0.08	0.08	21.55	-0.09	2	18
Jan-26 25.00	0.22	0.27	0.27	0.27	20.28	-0.30	1	70
Jan-26 26.00	0.69	-	-	-	19.31	-0.64	-	2
Jan-26 28.00	2.44	-	-	-	18.19	-1.00	-	1
Feb-26 22.00	0.06	-	-	-	25.13	-0.05	-	3
Feb-26 23.00	0.13	0.15	0.15	0.15	23.84	-0.11	1	2,015
Feb-26 24.00	0.28	0.30	0.30	0.30	22.54	-0.21	6	10
Feb-26 25.00	0.54	-	-	-	21.25	-0.37	-	48
Feb-26 26.00	1.00	-	-	-	20.28	-0.56	-	73
Mar-26 16.50	-	-	-	-	31.90	-	-	1
Mar-26 18.50	0.01	-	-	-	29.44	-0.01	-	3
Mar-26 20.00	0.03	-	-	-	27.61	-0.02	-	247
Mar-26 21.00	0.07	-	-	-	26.38	-0.05	-	119
Mar-26 22.00	0.13	-	-	-	25.15	-0.09	-	1
Mar-26 23.00	0.24	-	-	-	23.93	-0.15	-	6
Mar-26 24.00	0.43	-	-	-	22.70	-0.25	-	520
Mar-26 25.00	0.73	0.85	0.85	0.85	21.48	-0.38	1	19
Mar-26 26.00	1.19	-	-	-	20.57	-0.54	-	51
Mar-26 27.00	1.81	-	-	-	20.08	-0.70	-	17
Jun-26 18.50	0.07	-	-	-	26.26	-0.03	-	1
Jun-26 21.00	0.24	-	-	-	23.69	-0.11	-	50
Jun-26 22.00	0.37	-	-	-	22.66	-0.17	-	10
Jun-26 23.00	0.57	-	-	-	21.63	-0.24	-	28
Jun-26 24.00	0.85	-	-	-	20.60	-0.34	-	32
Jun-26 25.00	1.22	1.25	1.25	1.25	19.57	-0.45	10	77
Jun-26 26.00	1.72	-	-	-	18.79	-0.57	-	13
Jun-26 27.00	2.37	-	-	-	18.35	-0.69	-	28
Sep-26 18.00	0.14	-	-	-	25.46	-0.06	-	10
Sep-26 19.00	0.22	-	-	-	24.60	-0.09	-	25
Sep-26 19.50	0.27	-	-	-	24.17	-0.10	-	25
Sep-26 20.00	0.34	-	-	-	23.74	-0.12	-	25
Sep-26 21.00	0.49	-	-	-	22.87	-0.17	-	25
Sep-26 22.00	0.69	-	-	-	22.01	-0.23	-	25
Sep-26 23.00	0.96	-	-	-	21.15	-0.31	-	30
Sep-26 24.00	1.32	-	-	-	20.29	-0.40	-	2
Sep-26 25.00	1.75	-	-	-	19.43	-0.49	-	5
Sep-26 27.00	2.95	-	-	-	18.46	-0.68	-	1
Dec-26 22.00	1.00	-	-	-	21.67	-0.28	-	1
Dec-26 24.00	1.72	-	-	-	20.32	-0.43	-	29
Dec-26 25.00	2.20	-	-	-	19.64	-0.51	-	5
Dec-26 26.00	2.78	-	-	-	19.15	-0.60	-	1
Mar-27 26.00	2.93	-	-	-	19.01	-0.58	-	190
Sep-27 26.00	3.71	-	-	-	18.90	-0.61	-	95

	Previous Close	0.35		29/12/25
	OBRASCON HUARTE Close	0.35		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 0.35	0.02	-	-	-	46.45	0.53	-	10
Mar-26 0.39	0.01	-	-	-	43.85	0.33	-	50
Jun-26 0.30	0.07	-	-	-	43.99	0.75	-	3
Jun-26 0.35	0.04	-	-	-	43.72	0.56	-	1
Sep-26 0.25	0.11	-	-	-	43.77	0.87	-	45

	Previous Close	76.75		29/12/25
	PHARMA MAR Close	75.55		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 76.00	8.26	-	-	-	58.43	0.55	-	1
Mar-26 78.00	7.38	-	-	-	57.84	0.52	-	2
Mar-26 80.00	6.51	-	-	-	57.24	0.48	-	2
Mar-26 82.00	5.68	-	-	-	56.65	0.44	-	1
Mar-26 100.00	1.33	-	-	-	51.33	0.15	-	1
Jun-26 64.00	18.83	-	-	-	61.85	0.73	-	1
Jun-26 68.00	16.37	-	-	-	60.60	0.69	-	1
Jun-26 70.00	15.29	-	-	-	59.97	0.66	-	1
Jun-26 72.00	14.21	-	-	-	59.34	0.64	-	1
Jun-26 76.00	12.11	-	-	-	58.18	0.58	-	1
Jun-26 100.00	4.73	-	-	-	55.75	0.31	-	1
Jun-26 120.00	1.88	-	-	-	53.72	0.15	-	1
Sep-26 34.00	42.68	-	-	-	66.82	0.96	-	1
Sep-26 78.00	13.36	-	-	-	55.88	0.57	-	1
Sep-26 92.00	8.78	-	-	-	55.20	0.43	-	3
Sep-26 120.00	3.59	-	-	-	53.84	0.22	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 70.00	1.73	-	-	-	60.69	-0.26	-	1
Mar-26 27.00	0.02	-	-	-	81.77	-	-	5
Mar-26 76.00	8.41	-	-	-	58.51	-0.45	-	3
Mar-26 80.00	10.65	-	-	-	57.32	-0.53	-	1
Mar-26 110.00	34.67	-	-	-	48.46	-0.95	-	1
Jun-26 43.00	1.55	-	-	-	70.04	-0.08	-	5
Jun-26 76.00	12.25	-	-	-	59.79	-0.42	-	1
Jun-26 78.00	13.45	-	-	-	59.59	-0.44	-	1
Sep-26 52.00	4.82	-	-	-	63.68	-0.17	-	1
Sep-26 54.00	5.38	-	-	-	63.16	-0.18	-	1
Sep-26 66.00	9.86	-	-	-	60.04	-0.30	-	3
Sep-26 74.00	13.60	-	-	-	57.95	-0.39	-	2
Sep-26 78.00	15.93	-	-	-	57.43	-0.43	-	1
Sep-26 80.00	17.17	-	-	-	57.33	-0.45	-	1
Sep-26 88.00	22.37	-	-	-	56.95	-0.53	-	3
Sep-26 92.00	25.24	-	-	-	56.75	-0.56	-	1

	Previous Close	14.85		29/12/25
	PUIG Close	14.82		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 15.00	0.68	-	-	-	32.69	0.50	-	5
Feb-26 15.50	0.48	-	-	-	32.46	0.39	-	4
Feb-26 16.00	0.32	-	-	-	32.22	0.30	-	7
Mar-26 11.00	3.94	-	-	-	42.40	0.95	-	3
Mar-26 11.50	3.49	-	-	-	41.83	0.92	-	1
Mar-26 14.50	1.27	-	-	-	38.46	0.59	-	70
Mar-26 15.00	1.02	-	-	-	38.06	0.52	-	2
Mar-26 15.50	0.80	-	-	-	37.93	0.45	-	10
Mar-26 16.00	0.64	-	-	-	37.81	0.38	-	3
Mar-26 16.50	0.49	-	-	-	37.68	0.31	-	2
Mar-26 19.00	0.11	-	-	-	37.07	0.09	-	1
Jun-26 13.00	2.55	-	-	-	38.22	0.75	-	17
Jun-26 14.00	1.93	-	-	-	37.59	0.65	-	14
Jun-26 15.00	1.41	-	-	-	37.06	0.54	-	1
Jun-26 16.00	1.02	-	-	-	36.99	0.44	-	12
Jun-26 17.00	0.72	-	-	-	36.92	0.34	-	10
Jun-26 17.50	0.60	-	-	-	36.89	0.30	-	112
Sep-26 11.00	4.16	-	-	-	37.76	0.89	-	1
Sep-26 14.50	1.85	-	-	-	36.03	0.59	-	3
Sep-26 15.50	1.43	-	-	-	35.79	0.50	-	10
Jun-27 15.50	1.69	-	-	-	29.76	0.52	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.50	0.05	-	-	-	32.05	-0.09	-	1
Jan-26 15.00	0.49	-	-	-	30.18	-0.55	-	5
Feb-26 12.50	0.08	-	-	-	34.82	-0.09	-	5
Feb-26 13.00	0.15	-	-	-	34.15	-0.14	-	11
Feb-26 13.50	0.24	-	-	-	33.47	-0.21	-	10
Feb-26 14.00	0.38	-	-	-	32.80	-0.30	-	10
Feb-26 15.00	0.80	-	-	-	31.60	-0.51	-	5
Mar-26 11.50	0.09	-	-	-	39.00	-0.07	-	1
Mar-26 12.00	0.14	-	-	-	38.44	-0.10	-	1
Mar-26 12.50	0.22	-	-	-	37.88	-0.14	-	1
Mar-26 13.00	0.32	-	-	-	37.32	-0.20	-	13
Mar-26 13.50	0.44	-	-	-	36.75	-0.26	-	146
Mar-26 14.00	0.61	-	-	-	36.19	-0.33	-	213
Mar-26 14.50	0.81	-	-	-	35.63	-0.41	-	39
Mar-26 15.00	1.06	-	-	-	35.23	-0.49	-	20
Mar-26 15.50	1.34	-	-	-	35.10	-0.57	-	5
Mar-26 16.00	1.68	-	-	-	34.98	-0.64	-	4
Mar-26 16.50	2.04	-	-	-	34.85	-0.71	-	6
Jun-26 11.50	0.30	-	-	-	36.22	-0.14	-	3
Jun-26 12.00	0.41	-	-	-	35.91	-0.19	-	2,168
Jun-26 13.00	0.71	-	-	-	35.28	-0.28	-	26
Jun-26 13.50	0.88	-	-	-	34.96	-0.33	-	526
Jun-26 14.00	1.11	-	-	-	34.65	-0.39	-	6
Jun-26 14.50	1.34	-	-	-	34.33	-0.45	-	140
Jun-26 15.00	1.62	-	-	-	34.12	-0.51	-	40
Jun-26 15.50	1.93	-	-	-	34.08	-0.56	-	4
Jun-26 16.00	2.27	-	-	-	34.05	-0.61	-	100
Jun-26 16.50	2.61	-	-	-	34.02	-0.67	-	1
Sep-26 12.00	0.59	-	-	-	34.78	-0.21	-	5
Sep-26 12.50	0.75	-	-	-	34.53	-0.25	-	6
Sep-26 13.00	0.93	-	-	-	34.28	-0.30	-	21
Sep-26 13.50	1.13	-	-	-	34.03	-0.34	-	3
Dec-26 12.50	0.84	-	-	-	32.05	-0.26	-	5
Dec-26 13.00	1.01	-	-	-	31.86	-0.30	-	1
Dec-26 13.50	1.23	1.25	1.25	1.25	31.66	-0.34	1	4
Dec-26 14.00	1.46	1.49	1.49	1.49	31.47	-0.39	3	3
Mar-27 16.00	2.67	-	-	-	29.45	-0.55	-	15
Jun-27 16.00	2.92	-	-	-	28.41	-0.56	-	311
Jun-27 21.00	6.81	-	-	-	27.63	-0.83	-	20

	Previous Close	15.17		29/12/25
	REDEIA Close	15.13		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 15.00	0.23	-	-	-	15.97	0.62	-	11
Jan-26 15.50	0.04	-	-	-	15.76	0.18	-	1
Feb-26 15.00	0.37	-	-	-	16.47	0.51	-	13
Feb-26 15.50	0.17	0.16	0.16	0.16	16.26	0.30	1	2
Feb-26 16.00	0.07	-	-	-	16.10	0.15	-	24
Mar-26 15.00	0.45	-	-	-	16.13	0.51	-	4
Mar-26 16.00	0.12	-	-	-	15.79	0.20	-	3
Mar-26 16.50	0.05	-	-	-	15.65	0.10	-	50
Mar-26 17.00	0.02	-	-	-	15.50	0.05	-	2
Mar-26 17.50	0.01	-	-	-	15.36	0.02	-	8
Mar-26 18.00	-	-	-	-	15.22	0.01	-	2
Mar-26 18.50	-	-	-	-	15.07	-	-	10
Mar-26 19.50	-	-	-	-	14.79	-	-	2
Mar-26 20.00	-	-	-	-	14.65	-	-	1
Jun-26 15.00	0.71	-	-	-	16.35	0.54	-	8
Jun-26 15.50	0.48	-	-	-	16.11	0.42	-	105
Jun-26 16.00	0.31	-	-	-	15.92	0.31	-	1
Jun-26 16.50	0.19	-	-	-	15.74	0.22	-	60
Jun-26 17.50	0.06	-	-	-	15.36	0.09	-	2
Jun-26 18.00	0.03	-	-	-	15.18	0.05	-	10
Jun-26 18.50	0.01	-	-	-	14.99	0.03	-	1
Jun-26 19.00	0.01	-	-	-	14.80	0.01	-	10
Jun-26 20.00	-	-	-	-	14.43	-	-	10
Sep-26 14.00	1.40	-	-	-	18.06	0.73	-	3
Sep-26 15.00	0.79	-	-	-	17.31	0.54	-	3
Sep-26 15.50	0.56	-	-	-	17.07	0.43	-	10
Sep-26 16.00	0.39	-	-	-	16.88	0.33	-	62
Sep-26 17.00	0.17	-	-	-	16.51	0.18	-	9
Mar-27 17.50	0.23	-	-	-	16.84	0.18	-	10
Dec-27 14.50	1.34	-	-	-	18.03	0.59	-	275

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 14.00	0.01	-	-	-	16.75	-0.04	-	2
Jan-26 14.50	0.06	-	-	-	16.37	-0.20	-	28
Jan-26 15.00	0.24	-	-	-	15.98	-0.54	-	76
Jan-26 15.50	0.60	-	-	-	15.77	-0.85	-	2
Feb-26 14.00	0.08	-	-	-	17.05	-0.15	-	1
Feb-26 14.50	0.19	-	-	-	16.67	-0.30	-	25
Feb-26 15.00	0.39	-	-	-	16.28	-0.50	-	8
Feb-26 15.50	0.70	-	-	-	16.07	-0.71	-	1
Mar-26 13.50	0.05	-	-	-	16.76	-0.09	-	1
Mar-26 14.00	0.12	-	-	-	16.43	-0.18	-	2
Mar-26 14.50	0.25	-	-	-	16.10	-0.32	-	5
Mar-26 15.00	0.45	-	-	-	15.77	-0.49	-	12
Mar-26 15.50	0.75	-	-	-	15.57	-0.67	-	6
Mar-26 16.00	1.14	-	-	-	15.43	-0.83	-	25
Mar-26 16.50	1.58	-	-	-	15.29	-0.94	-	5
Mar-26 17.00	2.06	-	-	-	15.14	-0.99	-	2
Mar-26 18.00	3.06	-	-	-	14.86	-1.00	-	10
Mar-26 20.00	5.06	-	-	-	14.29	-1.00	-	4
Jun-26 13.50	0.14	-	-	-	16.51	-0.16	-	2
Jun-26 14.00	0.25	-	-	-	16.14	-0.24	-	4
Jun-26 14.50	0.40	-	-	-	15.76	-0.35	-	65
Jun-26 15.00	0.61	0.60	0.60	0.60	15.39	-0.47	7	14
Jun-26 15.50	0.89	-	-	-	15.15	-0.61	-	104
Jun-26 16.00	1.23	-	-	-	14.96	-0.73	-	56
Jun-26 16.50	1.63	-	-	-	14.78	-0.84	-	11
Sep-26 13.00	0.23	-	-	-	16.14	-0.19	-	6
Sep-26 13.50	0.35	-	-	-	15.76	-0.27	-	32
Sep-26 14.00	0.51	-	-	-	15.39	-0.37	-	23
Sep-26 14.50	0.73	0.70	0.70	0.70	15.01	-0.48	1	6
Sep-26 15.00	1.00	-	-	-	14.64	-0.59	-	5
Sep-26 15.50	1.32	-	-	-	14.40	-0.69	-	2
Sep-26 16.00	1.70	-	-	-	14.21	-0.78	-	34
Sep-26 16.50	2.11	-	-	-	14.03	-0.86	-	1
Sep-26 19.00	4.47	-	-	-	13.09	-0.99	-	1
Dec-26 14.00	0.60	0.61	0.61	0.57	15.32	-0.37	2	4
Dec-26 15.00	1.09	-	-	-	14.74	-0.57	-	7
Dec-26 17.00	2.59	-	-	-	14.09	-0.88	-	1
Dec-26 18.00	3.51	-	-	-	13.78	-0.95	-	1
Mar-27 17.00	2.69	-	-	-	14.05	-0.84	-	1
Jun-27 14.50	1.04	-	-	-	15.03	-0.47	-	4
Jun-27 15.50	1.61	-	-	-	14.68	-0.63	-	12
Dec-27 19.00	4.94	-	-	-	14.32	-0.93	-	3
Dec-28 13.00	1.15	-	-	-	16.06	-0.39	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 15.50	0.74	-	-	-	15.57	-0.66	-	2
Mar-26 16.00	1.12	-	-	-	15.43	-0.80	-	8
Sep-26 14.00	0.50	-	-	-	15.39	-0.36	-	1
Sep-26 15.00	0.97	-	-	-	14.64	-0.57	-	1
Sep-26 18.00	3.43	-	-	-	13.47	-0.95	-	10
Dec-26 13.50	0.41	-	-	-	15.60	-0.27	-	4

	Previous Close	15.80		29/12/25
	REPSOL Close	15.90		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 14.00	1.91	-	-	-	26.36	1.00	-	365
Jan-26 15.00	0.93	-	-	-	23.34	0.91	-	8
Jan-26 15.50	0.51	0.49	0.49	0.49	21.83	0.74	4	217
Jan-26 16.00	0.21	0.18	0.18	0.18	20.53	0.45	3	675
Jan-26 16.50	0.05	-	-	-	20.01	0.17	-	1,094
Jan-26 17.00	0.01	-	-	-	19.48	0.04	-	275
Jan-26 17.50	-	-	-	-	18.96	-	-	4
Jan-26 18.00	-	-	-	-	18.43	-	-	3
Jan-26 18.50	-	-	-	-	17.91	-	-	5
Jan-26 19.00	-	-	-	-	17.38	-	-	3
Feb-26 15.00	1.00	-	-	-	26.10	0.81	-	3
Feb-26 15.50	0.63	-	-	-	24.69	0.64	-	160
Feb-26 16.00	0.36	0.32	0.33	0.32	23.47	0.43	13	17
Feb-26 16.50	0.19	-	-	-	22.95	0.26	-	2
Feb-26 17.00	0.09	-	-	-	22.42	0.14	-	6
Feb-26 18.00	0.02	-	-	-	21.37	0.03	-	2
Mar-26 7.00	8.90	-	-	-	48.16	1.00	-	2
Mar-26 10.00	5.90	-	-	-	40.48	1.00	-	5
Mar-26 11.00	4.90	-	-	-	37.92	1.00	-	3
Mar-26 12.00	3.90	-	-	-	35.37	1.00	-	14
Mar-26 12.50	3.40	-	-	-	34.09	1.00	-	150
Mar-26 13.00	2.91	-	-	-	32.81	0.99	-	289
Mar-26 13.50	2.41	-	-	-	31.53	0.98	-	165
Mar-26 14.00	1.94	-	-	-	30.25	0.92	-	623
Mar-26 14.50	1.50	-	-	-	28.97	0.84	-	100
Mar-26 15.00	1.11	-	-	-	27.69	0.71	-	110
Mar-26 15.50	0.78	-	-	-	26.41	0.57	-	10,645
Mar-26 16.00	0.52	-	-	-	25.27	0.43	-	493
Mar-26 16.50	0.34	-	-	-	24.65	0.31	-	491
Mar-26 17.00	0.21	-	-	-	24.03	0.22	-	66
Mar-26 17.50	0.12	-	-	-	23.41	0.14	-	10
Mar-26 18.00	0.06	-	-	-	22.80	0.09	-	160
Jun-26 9.00	6.90	-	-	-	37.27	1.00	-	2
Jun-26 10.00	5.90	-	-	-	35.34	1.00	-	3
Jun-26 11.00	4.90	-	-	-	33.41	1.00	-	90
Jun-26 12.00	3.90	-	-	-	31.48	1.00	-	110
Jun-26 12.50	3.41	-	-	-	30.52	0.98	-	19
Jun-26 13.00	2.94	-	-	-	29.56	0.94	-	377
Jun-26 14.00	2.07	-	-	-	27.63	0.79	-	3,126
Jun-26 14.50	1.69	-	-	-	26.66	0.70	-	30
Jun-26 15.00	1.37	-	-	-	25.70	0.62	-	69
Jun-26 15.50	1.07	-	-	-	24.73	0.54	-	123
Jun-26 16.00	0.82	-	-	-	23.90	0.46	-	202
Jun-26 16.50	0.63	-	-	-	23.56	0.39	-	110
Jun-26 17.50	0.34	-	-	-	22.89	0.25	-	10
Jun-26 18.00	0.24	-	-	-	22.56	0.19	-	400
Jun-26 18.50	0.16	-	-	-	22.22	0.14	-	30
Jun-26 19.00	0.11	-	-	-	21.89	0.10	-	100
Sep-26 7.00	8.90	-	-	-	40.32	1.00	-	1
Sep-26 10.00	5.90	-	-	-	35.35	1.00	-	2
Sep-26 11.50	4.40	-	-	-	32.86	1.00	-	15
Sep-26 12.00	3.90	-	-	-	32.03	1.00	-	25
Sep-26 12.50	3.43	-	-	-	31.20	0.96	-	10
Sep-26 13.00	2.96	-	-	-	30.38	0.89	-	28
Sep-26 14.00	2.17	-	-	-	28.72	0.72	-	56
Sep-26 14.50	1.84	-	-	-	27.89	0.67	-	11
Sep-26 15.00	1.52	-	-	-	27.06	0.61	-	374
Sep-26 15.50	1.25	-	-	-	26.23	0.54	-	52
Sep-26 16.00	1.00	-	-	-	25.49	0.48	-	50
Sep-26 16.50	0.80	-	-	-	25.07	0.41	-	4
Sep-26 17.00	0.63	-	-	-	24.65	0.35	-	58
Sep-26 17.50	0.48	-	-	-	24.23	0.29	-	8
Sep-26 18.00	0.37	-	-	-	23.81	0.24	-	120
Sep-26 18.50	0.27	-	-	-	23.39	0.19	-	100
Sep-26 19.00	0.20	-	-	-	22.98	0.15	-	1
Sep-26 21.00	0.04	-	-	-	21.30	0.04	-	10
Dec-26 10.00	5.90	-	-	-	34.06	1.00	-	208
Dec-26 10.50	5.40	-	-	-	33.37	1.00	-	10
Dec-26 11.00	4.90	-	-	-	32.68	1.00	-	13
Dec-26 11.50	4.40	-	-	-	31.98	1.00	-	40
Dec-26 12.00	3.90	-	-	-	31.29	1.00	-	192
Dec-26 12.50	3.45	-	-	-	30.60	0.92	-	25
Dec-26 13.00	3.03	-	-	-	29.91	0.80	-	60
Dec-26 13.50	2.66	-	-	-	29.21	0.75	-	100
Dec-26 14.00	2.32	-	-	-	28.52	0.70	-	19,223
Dec-26 14.50	2.00	-	-	-	27.83	0.65	-	1
Dec-26 15.00	1.70	-	-	-	27.14	0.60	-	2
Dec-26 15.50	1.44	-	-	-	26.45	0.54	-	3,060
Dec-26 16.00	1.19	-	-	-	25.82	0.48	-	2,065
Dec-26 16.50	1.00	-	-	-	25.44	0.43	-	1
Dec-26 17.00	0.82	-	-	-	25.07	0.38	-	76
Dec-26 17.50	0.68	-	-	-	24.69	0.33	-	50
Dec-26 18.00	0.54	0.50	0.50	0.50	24.31	0.28	10	92
Dec-26 18.50	0.43	0.41	0.41	0.41	23.93	0.24	200	201
Dec-26 19.00	0.34	-	-	-	23.56	0.20	-	6
Dec-26 22.00	0.06	-	-	-	21.29	0.05	-	20
Mar-27 8.50	7.40	-	-	-	35.87	1.00	1	1
Mar-27 11.50	4.40	-	-	-	32.03	1.00	-	50
Mar-27 13.00	3.05	-	-	-	30.11	0.79	-	22
Mar-27 13.50	2.70	-	-	-	29.47	0.74	-	25
Mar-27 14.00	2.37	-	-	-	28.83	0.69	-	350
Mar-27 14.50	2.05	-	-	-	28.19	0.64	-	5
Mar-27 15.50	1.51	-	-	-	26.92	0.54	-	5
Mar-27 16.50	1.08	-	-	-	25.93	0.43	-	25
Mar-27 18.00	0.61	-	-	-	24.73	0.29	-	1
Mar-27 18.50	0.50	-	-	-	24.33	0.25	-	5
Mar-27 19.00	0.40	-	-	-	23.94	0.21	-	5
Mar-27 19.50	0.32	-	-	-	23.54	0.18	-	5
Jun-27 10.00	5.90	-	-	-	33.46	1.00	-	15
Jun-27 10.50	5.40	-	-	-	32.86	1.00	-	15
Jun-27 11.00	4.90	-	-	-	32.26	1.00	-	101
Jun-27 11.50	4.40	-	-	-	31.66	1.00	-	75
Jun-27 12.00	3.94	-	-	-	31.07	0.95	-	300
Jun-27 12.50	3.52	-	-	-	30.47	0.85	-	50
Jun-27 13.00	3.12	-	-	-	29.87	0.77	-	117
Jun-27 13.50	2.79	-	-	-	29.27	0.73	-	27
Jun-27 14.00	2.46	-	-	-	28.68	0.68	-	25
Jun-27 14.50	2.16	-	-	-	28.08	0.63	-	5,050
Jun-27 15.00	1.90	-	-	-	27.48	0.59	-	110
Jun-27 15.50	1.64	-	-	-	26.88	0.54	-	50
Jun-27 16.50	1.22	-	-	-	25.94	0.44	-	30
Jun-27 17.00	1.03	-	-	-	25.55	0.40	-	1,020
Jun-27 17.50	0.88	-	-	-	25.16	0.36	-	26
Sep-27 12.50	3.52	-	-	-	30.59	0.86	-	50
Sep-27 13.00	3.13	-	-	-	30.03	0.77	-	50
Sep-27 18.00	0.80	-	-	-	25.29	0.32	-	3,000
Sep-27 18.50	0.68	-	-	-	24.95	0.29	-	3,000
Sep-27 21.00	0.27	-	-	-	23.22	0.14	-	5
Dec-27 10.50	5.40	-	-	-	32.66	0.93	-	19
Dec-27 11.00	4.90	-	-	-	32.13	0.90	-	10,002
Dec-27 11.50	4.40	-	-	-	31.61	0.87	-	16
Dec-27 12.00	3.91	-	-	-	31.08	0.84	-	4
Dec-27 12.50	3.54	-	-	-	30.56	0.80	-	50
Dec-27 13.00	3.20	-	-	-	30.04	0.76	-	30
Dec-27 14.00	2.57	-	-	-	28.99	0.67	-	5,150
Dec-27 14.50	2.30	-	-	-	28.46	0.63	-	2,100
Dec-27 15.00	2.03	-	-	-	27.94	0.58	-	150
Dec-27 15.50	1.79	-	-	-	27.41	0.54	-	100
Dec-27 16.50	1.39	-	-	-	26.63	0.45	-	1,614
Dec-27 17.00	1.22	-	-	-	26.33	0.41	-	35
Dec-27 17.50	1.07	-	-	-	26.02	0.38	-	2
Mar-28 16.50	1.42	-	-	-	26.85	0.45	-	1
Dec-28 10.00	5.90	-	-	-	33.72	0.95	-	10,000
Dec-28 16.00	2.00	-	-	-	29.49	0.51	-	2,000
Dec-29 10.00	5.90	-	-	-	33.63	0.96	-	210
Dec-29 11.50	4.40	-	-	-	32.84	0.85	-	1
Dec-29 12.00	4.06	-	-	-	32.58	0.80	-	1
Dec-29 12.50	3.75	-	-	-	32.32	0.76	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w1 15.50	0.02	-	-	-	19.53	-0.11	-	20
Jan-26 12.00	-	-	-	-	28.74	-	-	1
Jan-26 12.50	-	-	-	-	27.23	-	-	5
Jan-26 13.00	-	-	-	-	25.72	-	-	4
Jan-26 13.50	-	-	-	-	24.21	-0.01	-	1
Jan-26 14.00	0.01	-	-	-	22.70	-0.03	-	19,842
Jan-26 14.50	0.03	-	-	-	21.19	-0.10	-	18
Jan-26 15.00	0.11	-	-	-	19.68	-0.26	-	26
Jan-26 15.50	0.30	-	-	-	18.17	-0.55	-	137
Jan-26 16.00	0.64	-	-	-	16.87	-0.84	-	16
Jan-26 16.50	1.10	-	-	-	16.35	-0.97	-	159
Jan-26 17.00	1.59	-	-	-	15.82	-1.00	-	6
Jan-26 18.00	2.59	-	-	-	14.77	-1.00	-	5
Feb-26 13.50	0.06	-	-	-	26.27	-0.08	-	3
Feb-26 14.00	0.11	-	-	-	24.87	-0.14	-	2
Feb-26 14.50	0.19	-	-	-	23.46	-0.23	-	4
Feb-26 15.00	0.32	-	-	-	22.06	-0.35	-	3
Feb-26 16.00	0.80	-	-	-	19.43	-0.68	-	6
Feb-26 16.50	1.18	-	-	-	18.91	-0.82	-	1
Mar-26 7.50	-	-	-	-	43.13	-	-	8
Mar-26 7.75	-	-	-	-	42.49	-	-	3
Mar-26 8.00	-	-	-	-	41.85	-	-	3
Mar-26 8.50	-	-	-	-	40.57	-	-	10
Mar-26 8.75	-	-	-	-	39.93	-	-	7
Mar-26 9.00	-	-	-	-	39.29	-	-	62
Mar-26 9.25	-	-	-	-	38.65	-	-	172
Mar-26 9.50	-	-	-	-	38.01	-	-	2
Mar-26 9.75	-	-	-	-	37.37	-	-	7
Mar-26 10.00	-	-	-	-	36.73	-	-	522
Mar-26 10.50	0.01	-	-	-	35.45	-0.01	-	707
Mar-26 11.00	0.01	-	-	-	34.17	-0.01	-	5,463
Mar-26 11.50	0.02	-	-	-	32.89	-0.02	-	484
Mar-26 12.00	0.04	-	-	-	31.62	-0.04	-	161
Mar-26 12.50	0.06	-	-	-	30.34	-0.06	-	183
Mar-26 13.00	0.10	-	-	-	29.06	-0.09	-	28
Mar-26 13.50	0.15	-	-	-	27.78	-0.14	-	47
Mar-26 14.00	0.23	0.26	0.26	0.26	26.50	-0.20	1	126
Mar-26 14.50	0.34	-	-	-	25.22	-0.28	-	11
Mar-26 15.00	0.48	-	-	-	23.94	-0.38	-	104
Mar-26 15.50	0.69	-	-	-	22.66	-0.49	-	108
Mar-26 16.00	0.95	-	-	-	21.52	-0.62	-	102
Mar-26 17.00	1.69	-	-	-	20.28	-0.84	-	100
Mar-26 17.50	2.13	-	-	-	19.66	-0.92	-	17
Mar-26 18.00	2.60	-	-	-	19.05	-0.97	-	100
Mar-26 18.50	3.09	-	-	-	18.43	-0.99	-	1
Jun-26 8.25	0.01	-	-	-	36.87	-	-	25
Jun-26 9.25	0.02	-	-	-	34.94	-0.01	-	20
Jun-26 9.75	0.02	-	-	-	33.98	-0.02	-	2
Jun-26 10.00	0.03	-	-	-	33.49	-0.02	-	5,610
Jun-26 10.50	0.04	-	-	-	32.53	-0.03	-	3,072
Jun-26 11.00	0.07	-	-	-	31.56	-0.05	-	8,958
Jun-26 11.50	0.10	-	-	-	30.60	-0.06	-	110
Jun-26 12.00	0.14	-	-	-	29.63	-0.09	-	15,311
Jun-26 12.50	0.19	-	-	-	28.67	-0.12	-	399
Jun-26 13.00	0.26	-	-	-	27.71	-0.15	-	322
Jun-26 13.50	0.35	-	-	-	26.74	-0.20	-	10
Jun-26 14.00	0.45	-	-	-	25.78	-0.25	-	127
Jun-26 14.50	0.59	-	-	-	24.81	-0.32	-	105
Jun-26 15.00	0.76	-	-	-	23.85	-0.39	-	210
Jun-26 15.50	0.96	-	-	-	22.88	-0.47	-	103
Jun-26 16.00	1.21	-	-	-	22.05	-0.56	-	100
Jun-26 16.50	1.53	-	-	-	21.71	-0.64	-	201
Jun-26 17.00	1.88	-	-	-	21.38	-0.72	-	300
Jun-26 18.00	2.69	-	-	-	20.71	-0.86	-	100
Jun-26 21.00	5.59	-	-	-	18.69	-1.00	-	1
Sep-26 6.75	0.01	-	-	-	36.91	-	-	2
Sep-26 10.50	0.13	-	-	-	30.70	-0.07	-	14
Sep-26 11.00	0.17	-	-	-	29.87	-0.09	-	30
Sep-26 11.50	0.23	-	-	-	29.04	-0.11	-	51
Sep-26 12.00	0.30	-	-	-	28.21	-0.14	-	275
Sep-26 12.50	0.39	-	-	-	27.38	-0.18	-	80
Sep-26 13.00	0.49	-	-	-	26.56	-0.22	-	24
Sep-26 13.50	0.62	-	-	-	25.73	-0.28	-	3
Sep-26 14.00	0.77	-	-	-	24.90	-0.33	-	61
Sep-26 15.00	1.16	-	-	-	23.24	-0.46	-	34
Sep-26 16.00	1.68	-	-	-	21.67	-0.60	-	11
Sep-26 16.50	2.00	-	-	-	21.25	-0.67	-	200
Sep-26 17.00	2.36	-	-	-	20.83	-0.73	-	400
Sep-26 17.50	2.75	-	-	-	20.41	-0.79	-	300
Dec-26 8.00	0.04	-	-	-	33.75	-0.02	-	9,500
Dec-26 8.75	0.07	-	-	-	32.71	-0.03	-	1
Dec-26 9.00	0.08	-	-	-	32.36	-0.04	-	13,015
Dec-26 9.50	0.11	-	-	-	31.67	-0.05	-	750
Dec-26 10.00	0.15	-	-	-	30.98	-0.07	-	34,000
Dec-26 10.50	0.20	-	-	-	30.29	-0.09	-	1,000
Dec-26 11.00	0.26	-	-	-	29.60	-0.11	-	15,621
Dec-26 11.50	0.33	-	-	-	28.90	-0.14	-	3,187
Dec-26 12.00	0.43	-	-	-	28.21	-0.17	-	15,760
Dec-26 12.50	0.53	-	-	-	27.52	-0.20	-	110
Dec-26 13.00	0.65	-	-	-	26.83	-0.24	-	12,000
Dec-26 13.50	0.80	-	-	-	26.13	-0.29	-	1
Dec-26 14.00	0.96	-	-	-	25.44	-0.34	-	11,025
Dec-26 14.50	1.15	-	-	-	24.75	-0.39	-	24
Dec-26 15.00	1.36	-	-	-	24.06	-0.45	-	4,000
Dec-26 15.50	1.61	-	-	-	23.37	-0.51	-	3
Dec-26 16.00	1.88	-	-	-	22.74	-0.57	-	2,002
Dec-26 16.50	2.19	-	-	-	22.36	-0.63	-	1
Dec-26 19.50	4.56	-	-	-	20.10	-0.90	-	5
Mar-27 7.25	0.04	-	-	-	33.35	-0.02	-	4
Mar-27 8.00	0.07	-	-	-	32.39	-0.03	-	1
Mar-27 10.00	0.23	-	-	-	29.83	-0.09	-	245
Mar-27 11.50	0.48	-	-	-	27.91	-0.17	-	216
Mar-27 12.00	0.58	-	-	-	27.27	-0.21	-	210
Mar-27 12.50	0.72	-	-	-	26.63	-0.25	-	401
Mar-27 13.50	1.03	-	-	-	25.35	-0.33	-	4
Mar-27 14.00	1.22	-	-	-	24.71	-0.38	-	80
Mar-27 14.50	1.43	-	-	-	24.07	-0.43	-	100
Mar-27 15.00	1.67	-	-	-	23.43	-0.48	-	50
Mar-27 15.50	1.92	-	-	-	22.80	-0.54	-	26
Mar-27 16.00	2.21	-	-	-	22.21	-0.59	-	75
Mar-27 16.50	2.53	-	-	-	21.81	-0.65	-	25
Mar-27 17.00	2.88	-	-	-	21.41	-0.70	-	75
Jun-27 8.00	0.09	-	-	-	31.34	-0.04	-	25,000
Jun-27 9.50	0.21	-	-	-	29.54	-0.08	-	40
Jun-27 10.50	0.35	-	-	-	28.35	-0.12	-	2
Jun-27 11.50	0.54	-	-	-	27.15	-0.18	-	80
Jun-27 12.00	0.65	-	-	-	26.56	-0.21	-	210
Jun-27 12.50	0.80	-	-	-	25.96	-0.25	-	200
Jun-27 13.00	0.94	-	-	-	25.36	-0.29	-	5,025
Jun-27 13.50	1.12	-	-	-	24.76	-0.33	-	183
Jun-27 14.00	1.31	-	-	-	24.17	-0.38	-	38
Jun-27 16.00	2.30	-	-	-	21.82	-0.58	-	25
Sep-27 10.50	0.48	-	-	-	27.90	-0.15	-	100
Sep-27 11.00	0.59	-	-	-	27.33	-0.18	-	101
Sep-27 11.50	0.70	-	-	-	26.77	-0.21	-	100
Sep-27 12.00	0.85	-	-	-	26.20	-0.25	-	104
Sep-27 14.00	1.57	-	-	-	23.94	-0.41	-	25
Sep-27 14.50	1.81	-	-	-	23.37	-0.46	-	270
Sep-27 15.50	2.33	-	-	-	22.24	-0.55	-	159
Dec-27 7.75	0.12	-	-	-	29.67	-0.04	-	234
Dec-27 8.00	0.15	-	-	-	29.41	-0.05	-	23,000
Dec-27 8.50	0.20	-	-	-	28.88	-0.07	-	8,000
Dec-27 9.00	0.25	-	-	-	28.36	-0.08	-	7,000
Dec-27 9.75	0.36	-	-	-	27.57	-0.12	-	50
Dec-27 10.00	0.40	-	-	-	27.31	-0.13	-	10,998
Dec-27 10.50	0.50	-	-	-	26.79	-0.15	-	12,938
Dec-27 11.00	0.61	-	-	-	26.26	-0.18	-	27,640
Dec-27 12.00	0.88	-	-	-	25.21	-0.25	-	1
Dec-27 13.00	1.21	-	-	-	24.17	-0.33	-	231
Dec-27 14.00	1.61	-	-	-	23.12	-0.41	-	15,000
Dec-27 14.50	1.84	-	-	-	22.59	-0.46	-	7
Dec-27 15.00	2.08	-	-	-	22.07	-0.50	-	7,001
Dec-27 16.50	2.98	-	-	-	20.76	-0.64	-	1,500
Dec-27 20.00	5.72	-	-	-	18.63	-0.89	-	2
Dec-28 9.00	0.49	-	-	-	27.63	-0.13	-	40,500
Dec-28 10.00	0.72	-	-	-	26.91	-0.18	-	10,000
Dec-28 11.50	1.18	-	-	-	25.84	-0.26	-	1,000
Dec-28 15.00	2.78	-	-	-	23.35	-0.51	-	28,500
Jun-29 11.00	1.23	-	-	-	26.61	-0.25	-	140
Dec-29 7.75	0.46	-	-	-	28.21	-0.11	-	30,000
Dec-29 8.00	0.51	-	-	-	28.08	-0.12	-	17,000
Dec-29 11.00	1.42	-	-	-	26.51	-0.27	-	20,000
Dec-29 11.50	1.62	-	-	-	26.24	-0.30	-	17,000
Dec-29 12.50	2.05	-	-	-	25.72	-0.35	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 14.50	1.41	-	-	-	24.90	0.98	-	10
Jan-26 w2 15.50	0.49	-	-	-	21.80	0.76	-	10
Jan-26 14.50	0.97	-	-	-	24.85	0.87	-	150
Jan-26 15.00	0.56	-	-	-	23.34	0.71	-	150
Jan-26 15.50	0.26	-	-	-	21.83	0.46	-	150
Jan-26 16.00	0.08	-	-	-	20.53	0.21	-	150
Mar-26 9.00	6.44	-	-	-	43.04	0.99	-	11
Mar-26 9.50	5.94	-	-	-	41.76	0.99	-	1
Mar-26 10.00	5.45	-	-	-	40.48	0.99	-	2
Mar-26 11.00	4.47	-	-	-	37.92	0.97	-	7
Mar-26 14.00	1.76	-	-	-	30.25	0.77	-	51
Mar-26 14.50	1.38	-	-	-	28.97	0.70	-	1
Mar-26 16.00	0.51	-	-	-	25.27	0.41	-	10
Mar-26 17.00	0.21	-	-	-	24.03	0.22	-	1
Jun-26 14.00	2.04	-	-	-	27.63	0.73	-	1
Jun-26 14.50	1.68	-	-	-	26.66	0.67	-	1
Jun-26 15.00	1.36	-	-	-	25.70	0.61	-	1
Jun-26 16.00	0.82	-	-	-	23.90	0.46	-	3
Sep-26 14.00	1.99	-	-	-	28.72	0.65	-	1
Sep-26 14.50	1.68	-	-	-	27.89	0.60	-	1
Dec-26 17.00	0.81	-	-	-	25.07	0.36	-	7
Dec-27 12.00	3.53	-	-	-	31.08	0.71	-	15,000
Dec-27 16.00	1.50	-	-	-	26.94	0.45	-	7
Dec-28 15.25	2.19	-	-	-	29.98	0.50	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 16.00	0.26	-	-	-	19.01	-0.56	-	5
Jan-26 w2 16.50	0.63	-	-	-	18.51	-0.87	-	15
Jan-26 14.50	0.03	-	-	-	21.19	-0.10	-	2
Jan-26 15.50	0.30	-	-	-	18.17	-0.55	-	3
Mar-26 9.50	-	-	-	-	38.01	-	-	2
Mar-26 9.75	-	-	-	-	37.37	-	-	1
Mar-26 11.00	0.01	-	-	-	34.17	-0.01	-	7
Mar-26 13.50	0.15	-	-	-	27.78	-0.14	-	30
Mar-26 15.50	0.68	-	-	-	22.66	-0.49	-	1
Mar-26 16.00	0.94	-	-	-	21.52	-0.61	-	1
Jun-26 12.00	0.14	-	-	-	29.63	-0.09	-	13
Jun-26 13.00	0.25	-	-	-	27.71	-0.15	-	20
Jun-26 14.00	0.45	-	-	-	25.78	-0.25	-	50
Jun-26 15.00	0.75	-	-	-	23.85	-0.38	-	1
Jun-26 15.50	0.95	-	-	-	22.88	-0.46	-	3
Sep-26 11.00	0.17	-	-	-	29.87	-0.09	-	1,200
Sep-26 16.50	1.97	-	-	-	21.25	-0.65	-	3
Dec-26 10.00	0.15	-	-	-	30.98	-0.07	-	7
Dec-26 11.00	0.26	-	-	-	29.60	-0.11	-	1
Mar-27 11.50	0.47	-	-	-	27.91	-0.17	-	1
Dec-28 15.25	2.86	-	-	-	23.17	-0.48	-	750

	Previous Close	3.83		29/12/25
	SACYR Close	3.83		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.10	0.73	-	-	-	18.18	1.00	-	5
Mar-26 3.30	0.53	-	-	-	18.09	1.00	-	10
Mar-26 3.50	0.33	-	-	-	18.00	0.96	-	10
Mar-26 3.60	0.24	-	-	-	17.96	0.83	-	10
Jun-26 3.20	0.63	-	-	-	17.83	1.00	-	10
Jun-26 3.70	0.23	-	-	-	17.62	0.61	-	10
Jun-26 3.80	0.18	-	-	-	17.57	0.52	-	10
Sep-26 2.30	1.53	-	-	-	18.92	1.00	-	6
Sep-26 3.50	0.41	-	-	-	18.39	0.74	-	10
Sep-26 4.00	0.15	-	-	-	18.22	0.40	-	20
Dec-27 4.00	0.30	0.40	0.40	0.40	20.65	0.46	25	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.50	-	-	-	-	16.73	-0.02	-	2
Jun-26 3.60	0.10	-	-	-	17.73	-0.32	-	10
Jun-26 3.80	0.19	-	-	-	17.64	-0.49	-	102
Sep-26 3.60	0.17	-	-	-	18.55	-0.38	-	20

	Previous Close	9.99		29/12/25
	SANTANDER Close	9.97		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w1 8.75	1.22	-	-	-	29.17	1.00	-	1
Jan-26 8.00	1.97	-	-	-	34.02	1.00	-	1
Jan-26 8.25	1.72	-	-	-	32.68	1.00	-	10
Jan-26 8.50	1.48	-	-	-	31.35	0.99	-	11
Jan-26 9.00	0.99	-	-	-	28.67	0.95	-	8
Jan-26 9.25	0.76	-	-	-	27.33	0.90	-	2
Jan-26 9.50	0.54	-	-	-	25.99	0.81	-	1
Jan-26 9.75	0.35	-	-	-	24.66	0.67	-	4
Jan-26 10.00	0.20	-	-	-	23.48	0.49	-	8
Jan-26 10.50	0.05	-	-	-	23.16	0.17	-	19
Jan-26 11.00	0.01	-	-	-	22.84	0.03	-	20
Jan-26 12.00	-	-	-	-	22.21	-	-	100
Jan-26 12.50	-	-	-	-	21.89	-	-	100
Feb-26 8.00	2.02	-	-	-	37.28	0.95	-	11
Feb-26 9.75	0.55	-	-	-	27.80	0.61	-	3
Feb-26 10.00	0.40	-	-	-	26.61	0.52	-	24
Feb-26 10.50	0.21	-	-	-	26.27	0.33	-	31
Feb-26 11.00	0.09	-	-	-	25.94	0.18	-	15
Mar-26 3.60	6.38	-	-	-	57.74	1.00	-	1
Mar-26 5.00	4.99	-	-	-	51.28	1.00	-	10
Mar-26 5.50	4.49	-	-	-	48.97	1.00	-	17
Mar-26 5.75	4.25	-	-	-	47.82	1.00	-	15
Mar-26 6.00	4.00	-	-	-	46.67	0.99	-	23
Mar-26 6.25	3.75	-	-	-	45.51	0.99	-	21
Mar-26 6.50	3.51	-	-	-	44.36	0.99	-	35
Mar-26 6.75	3.26	-	-	-	43.20	0.98	-	300
Mar-26 7.00	3.02	-	-	-	42.05	0.97	-	7,670
Mar-26 7.25	2.78	-	-	-	40.90	0.96	-	150
Mar-26 7.50	2.54	-	-	-	39.74	0.95	-	10
Mar-26 7.75	2.31	-	-	-	38.59	0.93	-	10
Mar-26 8.00	2.08	-	-	-	37.43	0.91	-	548
Mar-26 8.25	1.85	-	-	-	36.28	0.89	-	3,363
Mar-26 8.50	1.64	-	-	-	35.13	0.86	-	1,402
Mar-26 8.75	1.42	-	-	-	33.97	0.82	-	14
Mar-26 9.00	1.22	-	-	-	32.82	0.78	-	5
Mar-26 9.50	0.85	-	-	-	30.51	0.67	-	373
Mar-26 9.75	0.69	-	-	-	29.36	0.60	-	35
Mar-26 10.00	0.54	-	-	-	28.34	0.53	-	52,015
Mar-26 11.00	0.19	-	-	-	27.67	0.26	-	10
Mar-26 11.50	0.10	-	-	-	27.33	0.16	-	10
Jun-26 3.10	6.89	-	-	-	53.07	1.00	-	3
Jun-26 4.80	5.20	-	-	-	47.10	1.00	-	25
Jun-26 5.00	5.00	-	-	-	46.40	0.99	-	125
Jun-26 5.50	4.51	-	-	-	44.64	0.99	-	3,750
Jun-26 6.00	4.03	-	-	-	42.89	0.98	-	5
Jun-26 6.25	3.79	-	-	-	42.01	0.97	-	3,735
Jun-26 6.50	3.55	-	-	-	41.13	0.96	-	260
Jun-26 6.75	3.31	-	-	-	40.25	0.95	-	10,000
Jun-26 7.00	3.08	-	-	-	39.38	0.94	-	91
Jun-26 7.25	2.85	-	-	-	38.50	0.93	-	81
Jun-26 7.50	2.63	-	-	-	37.62	0.91	-	38
Jun-26 7.75	2.41	-	-	-	36.74	0.89	-	20
Jun-26 8.00	2.19	-	-	-	35.86	0.86	-	22,548
Jun-26 8.25	1.99	-	-	-	34.99	0.83	-	20
Jun-26 8.50	1.78	-	-	-	34.11	0.80	-	59
Jun-26 8.75	1.59	-	-	-	33.23	0.77	-	13
Jun-26 9.00	1.41	-	-	-	32.35	0.73	-	330
Jun-26 9.25	1.22	-	-	-	31.47	0.69	-	14,844
Jun-26 9.50	1.06	-	-	-	30.60	0.64	-	7
Jun-26 9.75	0.90	-	-	-	29.72	0.59	-	40
Jun-26 10.00	0.77	-	-	-	28.93	0.54	-	5
Jun-26 10.50	0.55	-	-	-	28.57	0.44	-	5,400
Jun-26 11.50	0.26	-	-	-	27.83	0.25	-	5
Jun-26 12.00	0.17	-	-	-	27.46	0.18	-	30
Sep-26 4.50	5.50	-	-	-	45.42	1.00	-	20
Sep-26 4.60	5.40	-	-	-	45.12	0.99	-	25
Sep-26 4.70	5.30	-	-	-	44.83	0.99	-	50
Sep-26 4.80	5.21	-	-	-	44.54	0.99	-	25
Sep-26 4.90	5.11	-	-	-	44.24	0.99	-	25
Sep-26 5.00	5.01	-	-	-	43.95	0.99	-	25
Sep-26 5.75	4.29	-	-	-	41.74	0.97	-	1
Sep-26 6.00	4.05	-	-	-	41.00	0.96	-	2
Sep-26 6.25	3.82	-	-	-	40.27	0.95	-	5
Sep-26 6.50	3.59	-	-	-	39.53	0.94	-	16
Sep-26 7.75	2.51	-	-	-	35.85	0.85	-	120
Sep-26 8.00	2.31	-	-	-	35.12	0.82	-	100
Sep-26 8.50	1.93	-	-	-	33.64	0.77	-	30
Sep-26 9.00	1.57	-	-	-	32.17	0.70	-	1
Sep-26 9.25	1.41	-	-	-	31.44	0.66	-	1
Sep-26 9.50	1.26	-	-	-	30.70	0.63	-	4
Sep-26 9.75	1.10	-	-	-	29.97	0.59	-	5,003
Sep-26 10.00	0.97	-	-	-	29.30	0.55	-	114
Sep-26 10.50	0.75	-	-	-	28.88	0.46	-	3
Dec-26 3.00	6.99	-	-	-	48.17	1.00	-	1
Dec-26 4.00	5.99	-	-	-	45.56	1.00	-	100
Dec-26 4.40	5.60	-	-	-	44.52	1.00	-	50
Dec-26 4.50	5.50	-	-	-	44.26	0.99	-	1
Dec-26 4.60	5.40	-	-	-	44.00	0.99	-	82
Dec-26 4.70	5.31	-	-	-	43.74	0.99	-	50
Dec-26 4.80	5.21	-	-	-	43.48	0.99	-	15,050
Dec-26 4.90	5.11	-	-	-	43.22	0.99	-	50
Dec-26 5.00	5.02	-	-	-	42.96	0.99	-	10,029
Dec-26 5.25	4.78	-	-	-	42.30	0.98	-	25
Dec-26 5.75	4.31	-	-	-	41.00	0.96	-	6
Dec-26 6.00	4.08	-	-	-	40.35	0.95	-	7
Dec-26 6.50	3.63	-	-	-	39.04	0.92	-	5
Dec-26 7.50	2.79	-	-	-	36.43	0.85	-	10
Dec-26 7.75	2.60	-	-	-	35.78	0.82	-	4
Dec-26 8.00	2.40	2.51	2.51	2.51	35.13	0.80	150	10,026
Dec-26 8.25	2.22	-	-	-	34.48	0.77	-	130
Dec-26 8.50	2.05	-	-	-	33.82	0.75	-	100
Dec-26 8.75	1.87	-	-	-	33.17	0.72	-	4
Dec-26 9.00	1.71	-	-	-	32.52	0.69	-	5
Mar-27 4.50	5.50	-	-	-	43.02	0.99	-	25
Mar-27 4.60	5.41	-	-	-	42.78	0.99	-	25
Mar-27 4.70	5.31	-	-	-	42.54	0.99	-	25
Mar-27 4.80	5.21	-	-	-	42.30	0.99	-	50
Mar-27 4.90	5.12	-	-	-	42.06	0.98	-	50
Mar-27 5.00	5.02	-	-	-	41.82	0.98	-	50
Mar-27 5.25	4.79	-	-	-	41.22	0.97	-	25
Mar-27 6.00	4.10	-	-	-	39.41	0.94	-	25
Mar-27 6.25	3.88	-	-	-	38.81	0.92	-	25
Mar-27 7.50	2.86	-	-	-	35.80	0.83	-	1
Mar-27 8.00	2.49	-	-	-	34.59	0.78	-	2
Mar-27 9.25	1.66	-	-	-	31.58	0.65	-	130
Jun-27 6.00	4.11	-	-	-	38.57	0.93	-	25
Jun-27 6.25	3.89	-	-	-	38.03	0.92	-	25
Jun-27 6.50	3.68	-	-	-	37.50	0.90	-	25
Jun-27 6.75	3.48	-	-	-	36.96	0.88	-	25
Jun-27 7.00	3.28	-	-	-	36.43	0.86	-	25
Jun-27 7.25	3.08	-	-	-	35.89	0.84	-	25
Jun-27 7.50	2.89	-	-	-	35.36	0.82	-	10
Jun-27 9.00	1.89	-	-	-	32.15	0.68	-	6,000
Jun-27 10.00	1.33	-	-	-	30.05	0.56	-	5,000
Jun-27 12.50	0.51	-	-	-	27.88	0.30	-	5
Dec-27 2.30	7.68	-	-	-	44.34	1.00	-	65
Dec-27 4.20	5.80	-	-	-	40.90	1.00	-	7,000
Dec-27 4.30	5.70	-	-	-	40.72	1.00	-	1
Dec-27 4.90	5.12	-	-	-	39.64	0.98	-	4
Dec-27 5.00	5.02	-	-	-	39.46	0.98	-	2
Dec-27 5.25	4.80	-	-	-	39.01	0.97	-	3
Dec-27 5.50	4.57	-	-	-	38.56	0.95	-	5
Dec-27 7.00	3.34	-	-	-	35.85	0.85	-	2,545
Dec-27 7.50	2.99	-	-	-	34.94	0.81	-	4
Dec-27 8.00	2.65	-	-	-	34.04	0.77	-	10
Dec-27 8.50	2.33	-	-	-	33.14	0.72	-	2
Dec-27 9.00	2.04	-	-	-	32.23	0.67	-	1
Dec-27 9.25	1.89	2.04	2.04	2.04	31.78	0.65	25	25
Dec-27 12.00	0.81	-	-	-	28.79	0.38	-	5
Mar-28 8.75	2.28	-	-	-	32.77	0.69	-	1
Mar-28 9.50	1.86	-	-	-	31.47	0.63	-	50
Mar-28 9.75	1.74	-	-	-	31.04	0.60	-	100
Mar-28 10.00	1.62	-	-	-	30.63	0.58	-	125
Dec-28 5.00	5.05	-	-	-	39.49	0.96	-	1
Dec-28 8.50	2.63	-	-	-	34.23	0.71	-	3,004
Dec-28 9.00	2.36	-	-	-	33.47	0.67	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 7.25	-	-	-	-	37.56	-	-	2
Jan-26 8.00	-	-	-	-	33.55	-	-	20
Jan-26 8.50	-	-	-	-	30.88	-0.01	-	24
Jan-26 8.75	0.01	-	-	-	29.54	-0.02	-	2
Jan-26 9.00	0.01	-	-	-	28.20	-0.05	-	23
Jan-26 9.25	0.03	-	-	-	26.86	-0.10	-	8
Jan-26 9.50	0.06	-	-	-	25.52	-0.19	-	13
Jan-26 9.75	0.12	-	-	-	24.19	-0.33	-	28
Jan-26 10.00	0.22	0.20	0.20	0.20	23.01	-0.51	2	35
Jan-26 10.50	0.57	-	-	-	22.69	-0.84	-	2
Feb-26 9.00	0.11	-	-	-	30.59	-0.17	-	5
Feb-26 9.25	0.16	-	-	-	29.24	-0.23	-	5
Feb-26 9.50	0.22	-	-	-	27.88	-0.30	-	12
Feb-26 9.75	0.29	-	-	-	26.53	-0.39	-	2
Feb-26 10.00	0.39	-	-	-	25.34	-0.49	-	11
Feb-26 10.50	0.70	0.65	0.68	0.65	25.00	-0.69	6	1
Mar-26 3.30	-	-	-	-	57.94	-	-	2
Mar-26 3.70	-	-	-	-	56.09	-	-	10
Mar-26 3.90	-	-	-	-	55.17	-	-	7
Mar-26 4.00	-	-	-	-	54.71	-	-	2
Mar-26 4.10	-	-	-	-	54.25	-	-	5
Mar-26 4.20	-	-	-	-	53.78	-	-	5
Mar-26 5.00	-	-	-	-	50.09	-	-	15,012
Mar-26 5.25	-	-	-	-	48.94	-	-	110
Mar-26 5.50	-	-	-	-	47.78	-	-	22,616
Mar-26 5.75	-	-	-	-	46.63	-	-	868
Mar-26 6.00	-	-	-	-	45.48	-0.01	-	10,631
Mar-26 6.25	0.01	-	-	-	44.32	-0.01	-	4
Mar-26 6.50	0.01	-	-	-	43.17	-0.01	-	7
Mar-26 6.75	0.01	-	-	-	42.01	-0.02	-	290
Mar-26 7.00	0.02	-	-	-	40.86	-0.03	-	36
Mar-26 7.25	0.03	-	-	-	39.71	-0.03	-	212
Mar-26 7.50	0.04	-	-	-	38.55	-0.05	-	10,516
Mar-26 7.75	0.05	-	-	-	37.40	-0.06	-	150
Mar-26 8.00	0.07	-	-	-	36.24	-0.08	-	1,142
Mar-26 8.25	0.09	-	-	-	35.09	-0.11	-	172
Mar-26 8.50	0.12	-	-	-	33.94	-0.14	-	552
Mar-26 8.75	0.15	-	-	-	32.78	-0.17	-	121
Mar-26 9.00	0.20	-	-	-	31.63	-0.22	-	367
Mar-26 9.25	0.26	0.25	0.25	0.25	30.47	-0.27	110	115
Mar-26 9.50	0.32	-	-	-	29.32	-0.33	-	11
Mar-26 9.75	0.41	0.43	0.43	0.43	28.17	-0.40	1	5
Mar-26 10.00	0.51	-	-	-	27.15	-0.48	-	17
Mar-26 11.00	1.17	-	-	-	26.48	-0.77	-	1
Mar-26 12.00	2.05	-	-	-	25.81	-0.94	-	6
Jun-26 3.10	-	-	-	-	51.11	-	-	1
Jun-26 3.80	-	-	-	-	48.65	-	-	25,000
Jun-26 4.10	-	-	-	-	47.60	-	-	3
Jun-26 4.20	-	-	-	-	47.25	-	-	5
Jun-26 4.30	-	-	-	-	46.90	-	-	5
Jun-26 4.40	-	-	-	-	46.55	-	-	5
Jun-26 4.50	-	-	-	-	46.20	-	-	3,751
Jun-26 4.70	0.01	-	-	-	45.49	-0.01	-	5
Jun-26 4.80	0.01	-	-	-	45.14	-0.01	-	6
Jun-26 4.90	0.01	-	-	-	44.79	-0.01	-	5
Jun-26 5.50	0.02	-	-	-	42.68	-0.02	-	17
Jun-26 5.75	0.02	-	-	-	41.81	-0.02	-	116
Jun-26 6.00	0.03	-	-	-	40.93	-0.03	-	2
Jun-26 6.25	0.04	-	-	-	40.05	-0.03	-	3,502
Jun-26 6.50	0.05	-	-	-	39.17	-0.04	-	776
Jun-26 6.75	0.07	-	-	-	38.29	-0.05	-	105
Jun-26 7.00	0.09	-	-	-	37.42	-0.07	-	360
Jun-26 7.25	0.11	-	-	-	36.54	-0.09	-	96
Jun-26 7.50	0.13	-	-	-	35.66	-0.10	-	12,106
Jun-26 7.75	0.17	-	-	-	34.78	-0.13	-	5,786
Jun-26 8.00	0.20	-	-	-	33.90	-0.15	-	25,502
Jun-26 8.25	0.25	0.20	0.20	0.20	33.03	-0.18	7	17
Jun-26 8.50	0.29	-	-	-	32.15	-0.21	-	74
Jun-26 8.75	0.35	-	-	-	31.27	-0.25	-	13
Jun-26 9.00	0.42	-	-	-	30.39	-0.29	-	1
Jun-26 9.25	0.49	-	-	-	29.51	-0.33	-	22,507
Jun-26 9.50	0.58	-	-	-	28.64	-0.38	-	5
Jun-26 9.75	0.67	-	-	-	27.76	-0.43	-	40
Jun-26 10.50	1.08	-	-	-	26.61	-0.59	-	1
Sep-26 4.00	0.01	-	-	-	44.87	-	-	2
Sep-26 6.00	0.07	-	-	-	38.98	-0.05	-	32,510
Sep-26 6.75	0.13	-	-	-	36.78	-0.08	-	100
Sep-26 7.00	0.16	-	-	-	36.04	-0.10	-	12,505
Sep-26 7.25	0.19	-	-	-	35.30	-0.11	-	30
Sep-26 7.50	0.23	-	-	-	34.57	-0.13	-	60
Sep-26 7.75	0.26	-	-	-	33.83	-0.16	-	10,002
Sep-26 8.00	0.32	-	-	-	33.10	-0.18	-	10,209
Sep-26 8.25	0.37	-	-	-	32.36	-0.21	-	40
Sep-26 8.50	0.42	-	-	-	31.62	-0.24	-	5,001
Sep-26 8.75	0.49	-	-	-	30.89	-0.27	-	5
Sep-26 9.00	0.56	-	-	-	30.15	-0.30	-	40
Sep-26 9.25	0.64	-	-	-	29.42	-0.34	-	10
Sep-26 9.50	0.74	-	-	-	28.68	-0.38	-	11
Sep-26 9.75	0.83	-	-	-	27.95	-0.42	-	36
Sep-26 10.00	0.95	-	-	-	27.28	-0.47	-	10
Dec-26 2.50	-	-	-	-	47.35	-	-	40
Dec-26 2.80	-	-	-	-	46.57	-	-	60,000
Dec-26 3.20	-	-	-	-	45.52	-	-	10
Dec-26 3.40	0.01	-	-	-	45.00	-	-	2
Dec-26 3.50	0.01	-	-	-	44.74	-	-	5
Dec-26 3.60	0.01	-	-	-	44.48	-0.01	-	50,002
Dec-26 4.00	0.02	-	-	-	43.43	-0.01	-	25,007
Dec-26 4.20	0.02	-	-	-	42.91	-0.01	-	25
Dec-26 4.30	0.02	-	-	-	42.65	-0.01	-	15,000
Dec-26 4.40	0.03	-	-	-	42.39	-0.02	-	10,000
Dec-26 4.60	0.03	-	-	-	41.87	-0.02	-	80
Dec-26 4.70	0.04	-	-	-	41.61	-0.02	-	5
Dec-26 4.80	0.04	-	-	-	41.35	-0.02	-	15,000
Dec-26 4.90	0.05	-	-	-	41.09	-0.03	-	150
Dec-26 5.00	0.05	-	-	-	40.83	-0.03	-	20,400
Dec-26 5.25	0.07	-	-	-	40.17	-0.04	-	600
Dec-26 6.25	0.15	-	-	-	37.56	-0.08	-	5
Dec-26 6.50	0.18	-	-	-	36.91	-0.09	-	159
Dec-26 6.75	0.22	-	-	-	36.26	-0.11	-	156
Dec-26 7.00	0.25	-	-	-	35.61	-0.13	-	10,173
Dec-26 7.50	0.34	-	-	-	34.30	-0.16	-	5
Dec-26 7.75	0.39	-	-	-	33.65	-0.19	-	51
Dec-26 8.00	0.45	-	-	-	33.00	-0.21	-	10,218
Dec-26 8.25	0.51	-	-	-	32.35	-0.24	-	5
Dec-26 8.50	0.58	0.56	0.56	0.56	31.69	-0.27	10	21
Dec-26 8.75	0.65	-	-	-	31.04	-0.29	-	2
Dec-26 9.00	0.74	-	-	-	30.39	-0.33	-	13
Dec-26 9.50	0.92	-	-	-	29.09	-0.39	-	5
Dec-26 9.75	1.03	-	-	-	28.43	-0.43	-	10
Dec-26 10.50	1.42	-	-	-	27.41	-0.54	-	25
Mar-27 5.25	0.09	-	-	-	39.05	-0.04	-	470
Mar-27 5.50	0.11	-	-	-	38.44	-0.05	-	150
Mar-27 6.00	0.16	-	-	-	37.24	-0.08	-	150
Mar-27 6.75	0.27	-	-	-	35.43	-0.12	-	371
Mar-27 8.50	0.67	-	-	-	31.22	-0.27	-	101
Mar-27 8.75	0.74	-	-	-	30.62	-0.30	-	5
Jun-27 3.00	0.01	-	-	-	42.23	-	-	15,000
Jun-27 4.00	0.04	-	-	-	40.09	-0.02	-	1
Jun-27 5.50	0.15	-	-	-	36.88	-0.07	-	42
Jun-27 6.00	0.21	-	-	-	35.81	-0.09	-	15,600
Jun-27 7.00	0.38	-	-	-	33.67	-0.15	-	5,000
Jun-27 7.50	0.49	-	-	-	32.60	-0.19	-	660
Jun-27 8.00	0.63	-	-	-	31.53	-0.24	-	6,000
Sep-27 8.00	0.68	-	-	-	30.87	-0.24	-	310
Sep-27 9.50	1.22	-	-	-	27.96	-0.40	-	263
Sep-27 9.75	1.34	1.43	1.43	1.43	27.48	-0.43	25	25
Dec-27 3.30	0.03	-	-	-	38.79	-0.01	-	10
Dec-27 3.50	0.03	-	-	-	38.43	-0.02	-	10,040
Dec-27 3.90	0.05	-	-	-	37.71	-0.02	-	10
Dec-27 4.00	0.06	-	-	-	37.53	-0.03	-	42
Dec-27 4.20	0.07	-	-	-	37.16	-0.03	-	7,000
Dec-27 4.40	0.08	-	-	-	36.80	-0.04	-	51,025
Dec-27 4.70	0.11	-	-	-	36.26	-0.05	-	10
Dec-27 5.25	0.17	-	-	-	35.27	-0.07	-	11,500
Dec-27 5.50	0.20	-	-	-	34.82	-0.08	-	1
Dec-27 5.75	0.24	-	-	-	34.36	-0.09	-	7,725
Dec-27 6.00	0.28	-	-	-	33.91	-0.11	-	150
Dec-27 6.25	0.32	-	-	-	33.46	-0.12	-	150
Dec-27 6.50	0.38	-	-	-	33.01	-0.14	-	151
Dec-27 6.75	0.43	-	-	-	32.56	-0.15	-	150
Dec-27 7.00	0.49	-	-	-	32.11	-0.17	-	2,500
Dec-27 7.25	0.54	-	-	-	31.66	-0.19	-	325
Dec-27 7.50	0.61	-	-	-	31.20	-0.21	-	300
Dec-27 8.00	0.76	-	-	-	30.30	-0.25	-	75
Dec-27 8.75	1.03	-	-	-	28.95	-0.33	-	23
Mar-28 6.00	0.31	-	-	-	33.39	-0.11	-	1
Mar-28 6.50	0.41	-	-	-	32.52	-0.14	-	1
Jun-28 5.00	0.19	-	-	-	34.81	-0.07	-	10,000
Dec-28 4.20	0.14	-	-	-	35.62	-0.05	-	10,000
Dec-28 6.00	0.45	-	-	-	32.91	-0.13	-	12,500
Dec-28 8.00	1.02	-	-	-	29.90	-0.27	-	8,000
Dec-28 8.50	1.21	-	-	-	29.15	-0.31	-	3,000
Dec-28 8.75	1.31	-	-	-	28.77	-0.33	-	118
Dec-29 3.90	0.18	-	-	-	35.40	-0.05	-	3,250
Dec-29 5.50	0.48	-	-	-	33.25	-0.12	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 9.25	0.76	-	-	-	27.33	0.90	-	10
Jan-26 9.25	0.76	-	-	-	27.33	0.90	-	25
Jan-26 9.50	0.54	-	-	-	25.99	0.81	-	40
Jan-26 9.75	0.35	-	-	-	24.66	0.67	-	30
Jan-26 10.00	0.20	-	-	-	23.48	0.49	-	2,333
Feb-26 9.00	1.12	-	-	-	31.86	0.82	-	20
Feb-26 9.00	1.12	-	-	-	31.86	0.82	-	10
Feb-26 9.50	0.72	-	-	-	29.15	0.69	-	20
Feb-26 9.75	0.55	-	-	-	27.80	0.61	-	10
Feb-26 10.00	0.40	0.43	0.43	0.43	26.61	0.52	20	20
Mar-26 4.00	5.98	-	-	-	55.90	1.00	-	5
Mar-26 7.25	2.78	-	-	-	40.90	0.96	-	1
Mar-26 9.50	0.85	-	-	-	30.51	0.66	-	6,000
Mar-26 10.00	0.54	-	-	-	28.34	0.53	-	6,000
Jun-26 4.30	5.57	-	-	-	48.86	0.99	-	2
Jun-26 7.00	3.00	-	-	-	39.38	0.91	-	25
Jun-26 8.75	1.55	-	-	-	33.23	0.74	-	25
Jun-26 10.00	0.75	-	-	-	28.93	0.52	-	15
Jun-26 10.50	0.54	-	-	-	28.57	0.42	-	25
Sep-26 9.00	1.57	-	-	-	32.17	0.68	-	10
Sep-26 10.50	0.75	-	-	-	28.88	0.46	-	10
Dec-26 8.00	2.34	-	-	-	35.13	0.77	-	2
Dec-26 8.50	1.99	-	-	-	33.82	0.72	-	2
Dec-26 10.50	0.88	-	-	-	29.54	0.47	-	10
Sep-27 11.00	1.04	-	-	-	29.42	0.45	-	1
Dec-27 10.00	1.47	-	-	-	30.46	0.54	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 8.25	-	-	-	-	32.21	-	-	60,000
Jan-26 9.25	0.03	-	-	-	26.86	-0.10	-	10
Jan-26 9.50	0.06	-	-	-	25.52	-0.19	-	30
Jan-26 9.75	0.12	-	-	-	24.19	-0.33	-	10
Jan-26 10.00	0.22	-	-	-	23.01	-0.51	-	60
Jan-26 11.00	1.03	-	-	-	22.37	-0.97	-	20
Jan-26 12.00	2.02	-	-	-	21.74	-1.00	-	5
Feb-26 8.50	0.06	-	-	-	33.30	-0.09	-	30,000
Feb-26 8.75	0.08	-	-	-	31.95	-0.13	-	6
Feb-26 9.25	0.16	-	-	-	29.24	-0.23	-	26
Feb-26 9.50	0.21	-	-	-	27.88	-0.30	-	10
Feb-26 9.75	0.29	-	-	-	26.53	-0.38	-	1
Feb-26 10.00	0.39	0.40	0.40	0.40	25.34	-0.48	20	20
Feb-26 10.00	0.39	-	-	-	25.34	-0.48	-	30
Feb-26 11.00	1.08	-	-	-	24.67	-0.83	-	5
Feb-26 11.50	1.53	-	-	-	24.33	-0.92	-	10
Mar-26 5.75	-	-	-	-	46.63	-	-	500
Mar-26 8.00	0.07	-	-	-	36.24	-0.08	-	50
Mar-26 9.75	0.40	-	-	-	28.17	-0.39	-	4
Mar-26 10.00	0.51	-	-	-	27.15	-0.47	-	1
Mar-26 10.50	0.80	-	-	-	26.81	-0.62	-	15
Mar-26 12.00	2.02	-	-	-	25.81	-0.92	-	20
Jun-26 6.00	0.03	-	-	-	40.93	-0.03	-	1,052
Jun-26 7.25	0.11	-	-	-	36.54	-0.09	-	5
Jun-26 8.00	0.20	-	-	-	33.90	-0.15	-	50
Jun-26 8.25	0.24	-	-	-	33.03	-0.18	-	4
Jun-26 9.50	0.57	-	-	-	28.64	-0.37	-	1
Sep-26 6.25	0.09	-	-	-	38.25	-0.06	-	1,700
Sep-26 7.50	0.22	-	-	-	34.57	-0.13	-	900
Sep-26 8.25	0.36	-	-	-	32.36	-0.20	-	50
Sep-26 9.75	0.82	-	-	-	27.95	-0.41	-	1

	Previous Close	17.68		29/12/25
	SOLARIA Close	17.98		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.00	2.03	-	-	-	36.13	0.93	-	10
Jan-26 16.50	1.59	-	-	-	35.71	0.87	-	15
Jan-26 17.50	0.83	-	-	-	34.86	0.65	-	10
Jan-26 18.00	0.55	-	-	-	34.45	0.51	-	5
Jan-26 18.50	0.34	-	-	-	34.40	0.37	-	20
Mar-26 8.00	10.01	-	-	-	45.92	1.00	-	10
Mar-26 12.00	6.05	-	-	-	42.44	0.98	-	75
Mar-26 12.50	5.57	-	-	-	42.00	0.97	-	50
Mar-26 13.00	5.09	-	-	-	41.57	0.96	-	75
Mar-26 13.50	4.62	-	-	-	41.13	0.94	-	75
Mar-26 14.00	4.17	-	-	-	40.69	0.92	-	50
Jun-26 12.00	6.24	-	-	-	42.48	0.94	-	46
Jun-26 12.50	5.80	-	-	-	42.10	0.92	-	46
Jun-26 13.00	5.36	-	-	-	41.72	0.90	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.00	0.05	-	-	-	36.57	-0.07	-	2,775
Jan-26 16.50	0.10	-	-	-	36.15	-0.13	-	20
Jan-26 17.00	0.20	-	-	-	35.72	-0.23	-	5
Mar-26 6.50	-	-	-	-	47.04	-	-	100
Mar-26 12.50	0.04	-	-	-	41.81	-0.03	-	1

	Previous Close	27.84		29/12/25
	TECNICAS REUNIDAS Close	27.86		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 31.15	0.03	-	-	-	27.54	0.04	-	1
Feb-26 30.24	0.56	-	-	-	31.90	0.28	-	6
Mar-26 25.66	3.24	-	-	-	36.62	0.72	-	6
Jun-26 37.57	0.36	0.17	0.17	0.17	33.05	0.12	5	5
Jun-26 38.48	0.27	0.12	0.12	0.12	32.85	0.10	5	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.82	0.43	-	-	-	36.77	-0.16	-	1
Mar-26 26.57	1.15	-	-	-	34.40	-0.35	-	1
Jun-26 15.12	0.03	-	-	-	41.67	-0.01	-	4
Dec-26 18.33	0.60	-	-	-	38.32	-0.10	-	1
Dec-26 20.16	0.95	-	-	-	37.57	-0.15	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	0.02	-	-	-	41.78	-0.01	-	2,700

	Previous Close	3.45		29/12/25
	TELEFONICA Close	3.47		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.50	0.07	-	-	-	25.41	0.47	-	8
Jan-26 3.80	-	-	-	-	24.23	0.05	-	605
Jan-26 3.90	-	-	-	-	23.83	0.02	-	845
Jan-26 4.10	-	-	-	-	23.05	-	-	69
Jan-26 4.70	-	-	-	-	20.69	-	-	13
Feb-26 2.80	0.69	-	-	-	33.35	0.96	-	10
Feb-26 3.20	0.33	-	-	-	29.43	0.79	-	29
Feb-26 3.30	0.26	-	-	-	28.45	0.71	-	58
Feb-26 3.40	0.19	0.18	0.18	0.18	27.47	0.61	15	16
Feb-26 3.50	0.13	-	-	-	26.65	0.50	-	45
Feb-26 3.70	0.06	-	-	-	25.88	0.29	-	4
Mar-26 2.50	0.99	-	-	-	38.22	0.97	-	45
Mar-26 3.20	0.37	-	-	-	30.77	0.75	-	1
Mar-26 3.30	0.30	-	-	-	29.70	0.68	-	5
Mar-26 3.40	0.23	-	-	-	28.64	0.60	-	55
Mar-26 3.50	0.18	-	-	-	27.77	0.52	-	40
Mar-26 3.60	0.13	-	-	-	27.44	0.43	-	20
Mar-26 3.70	0.10	-	-	-	27.11	0.35	-	17,506
Mar-26 3.80	0.07	-	-	-	26.79	0.27	-	5,073
Mar-26 3.90	0.05	-	-	-	26.46	0.20	-	6
Mar-26 4.00	0.03	-	-	-	26.13	0.15	-	180
Mar-26 4.20	0.01	-	-	-	25.48	0.07	-	50
Mar-26 4.30	0.01	-	-	-	25.16	0.04	-	150
Mar-26 4.40	-	-	-	-	24.83	0.03	-	10,000
Mar-26 4.50	-	-	-	-	24.50	0.02	-	884
Mar-26 4.60	-	-	-	-	24.18	0.01	-	10,107
Mar-26 4.70	-	-	-	-	23.85	-	-	35,500
Mar-26 4.80	-	-	-	-	23.52	-	-	40
Mar-26 4.90	-	-	-	-	23.20	-	-	18
Mar-26 5.00	-	-	-	-	22.87	-	-	10
Mar-26 5.75	-	-	-	-	20.42	-	-	400
Jun-26 3.30	0.37	-	-	-	28.31	0.66	-	2
Jun-26 3.40	0.30	-	-	-	27.44	0.60	-	10
Jun-26 3.50	0.25	-	-	-	26.71	0.54	-	5
Jun-26 3.60	0.20	-	-	-	26.38	0.47	-	5
Jun-26 3.70	0.16	-	-	-	26.05	0.41	-	27
Jun-26 3.80	0.13	-	-	-	25.73	0.35	-	20
Jun-26 3.90	0.10	-	-	-	25.40	0.29	-	30
Jun-26 4.00	0.07	-	-	-	25.07	0.24	-	10,002
Jun-26 4.10	0.05	-	-	-	24.75	0.19	-	42
Jun-26 4.20	0.04	-	-	-	24.42	0.15	-	30,030
Jun-26 4.30	0.03	-	-	-	24.10	0.11	-	150
Jun-26 4.40	0.02	-	-	-	23.77	0.08	-	25,011
Jun-26 4.50	0.01	-	-	-	23.44	0.06	-	105
Jun-26 4.60	0.01	-	-	-	23.12	0.04	-	38
Jun-26 4.70	0.01	-	-	-	22.79	0.03	-	150
Jun-26 4.80	-	-	-	-	22.46	0.02	-	151
Jun-26 4.90	-	-	-	-	22.14	0.01	-	2,504
Jun-26 5.00	-	-	-	-	21.81	0.01	-	10
Jun-26 5.25	-	-	-	-	21.00	-	-	10
Sep-26 3.00	0.60	-	-	-	30.39	0.79	-	63
Sep-26 3.20	0.45	-	-	-	28.91	0.70	-	40
Sep-26 3.40	0.33	-	-	-	27.44	0.59	-	12
Sep-26 3.60	0.23	0.21	0.21	0.21	26.48	0.48	15	20
Sep-26 3.80	0.16	0.15	0.15	0.15	25.83	0.37	4	24
Sep-26 4.00	0.10	-	-	-	25.17	0.27	-	300
Sep-26 4.30	0.05	-	-	-	24.20	0.15	-	197
Sep-26 4.60	0.02	-	-	-	23.22	0.07	-	6
Dec-26 2.40	1.12	-	-	-	33.20	0.94	-	40
Dec-26 2.90	0.69	-	-	-	30.18	0.81	-	1
Dec-26 3.00	0.62	-	-	-	29.58	0.77	-	100
Dec-26 3.10	0.55	0.53	0.53	0.53	28.97	0.73	10	10
Dec-26 3.50	0.31	0.28	0.28	0.28	26.64	0.53	170	170
Dec-26 3.60	0.27	0.22	0.22	0.22	26.36	0.48	20	85,354
Dec-26 3.70	0.23	0.20	0.20	0.20	26.08	0.43	285	285
Dec-26 3.80	0.20	-	-	-	25.80	0.39	-	18
Dec-26 3.90	0.17	-	-	-	25.52	0.34	-	1,000
Dec-26 4.00	0.14	-	-	-	25.25	0.30	-	100,154
Dec-26 4.10	0.11	-	-	-	24.97	0.26	-	10
Dec-26 4.20	0.10	-	-	-	24.69	0.23	-	549
Dec-26 4.30	0.08	-	-	-	24.41	0.19	-	10
Dec-26 4.40	0.06	-	-	-	24.13	0.16	-	2
Dec-26 4.50	0.05	-	-	-	23.86	0.14	-	20,020
Dec-26 4.60	0.04	-	-	-	23.58	0.12	-	35,000
Dec-26 4.70	0.03	-	-	-	23.30	0.10	-	20,010
Dec-26 4.90	0.02	-	-	-	22.74	0.06	-	4
Dec-26 5.00	0.01	-	-	-	22.46	0.05	-	771
Dec-26 5.25	0.01	-	-	-	21.77	0.03	-	8
Dec-26 5.50	-	-	-	-	21.07	0.01	-	2
Mar-27 2.20	1.31	-	-	-	33.32	0.97	-	1
Mar-27 3.10	0.58	-	-	-	28.74	0.71	-	30
Mar-27 3.50	0.36	0.34	0.34	0.34	26.76	0.53	5	7
Mar-27 3.60	0.31	-	-	-	26.47	0.49	-	2
Mar-27 4.00	0.18	-	-	-	25.28	0.33	-	100
Mar-27 4.20	0.13	-	-	-	24.68	0.26	-	12
Mar-27 4.30	0.11	-	-	-	24.38	0.23	-	2
Mar-27 4.40	0.09	-	-	-	24.09	0.20	-	5,000
Mar-27 4.60	0.06	-	-	-	23.49	0.15	-	20,000
Mar-27 4.80	0.04	-	-	-	22.90	0.11	-	25
Jun-27 3.60	0.33	-	-	-	26.52	0.50	-	100
Jun-27 3.80	0.26	-	-	-	25.91	0.42	-	25
Jun-27 3.90	0.23	-	-	-	25.60	0.39	-	14
Jun-27 4.00	0.19	-	-	-	25.29	0.35	-	58
Jun-27 4.20	0.14	-	-	-	24.68	0.28	-	120
Jun-27 4.30	0.12	-	-	-	24.37	0.25	-	100
Jun-27 4.40	0.10	-	-	-	24.07	0.22	-	100
Jun-27 4.70	0.06	-	-	-	23.15	0.14	-	10
Jun-27 4.80	0.05	-	-	-	22.84	0.12	-	150
Jun-27 4.90	0.04	-	-	-	22.53	0.11	-	150
Jun-27 5.00	0.03	-	-	-	22.22	0.09	-	150
Jun-27 5.50	0.01	-	-	-	20.69	0.03	-	5
Jun-27 5.75	-	-	-	-	19.92	0.02	-	20
Sep-27 3.70	0.31	-	-	-	26.15	0.46	-	31
Sep-27 3.80	0.28	-	-	-	25.86	0.43	-	4
Sep-27 5.50	0.01	-	-	-	20.97	0.04	-	22
Dec-27 2.30	1.21	-	-	-	30.59	0.95	-	10
Dec-27 2.40	1.13	-	-	-	30.29	0.92	-	10
Dec-27 2.50	1.04	-	-	-	29.98	0.90	-	10
Dec-27 2.60	0.96	-	-	-	29.67	0.87	-	10
Dec-27 2.70	0.88	-	-	-	29.37	0.83	-	25
Dec-27 2.80	0.81	-	-	-	29.06	0.80	-	15
Dec-27 2.90	0.75	-	-	-	28.75	0.76	-	15
Dec-27 3.10	0.62	0.62	0.62	0.62	28.14	0.69	30	35
Dec-27 3.50	0.42	-	-	-	26.92	0.54	-	5
Dec-27 3.60	0.38	-	-	-	26.66	0.51	-	7
Dec-27 3.70	0.34	-	-	-	26.40	0.47	-	11
Dec-27 3.80	0.31	-	-	-	26.15	0.44	-	10
Dec-27 3.90	0.27	0.25	0.25	0.25	25.89	0.41	1	11
Dec-27 4.00	0.24	-	-	-	25.63	0.38	-	116
Dec-27 4.10	0.22	-	-	-	25.37	0.35	-	100
Dec-27 4.20	0.19	-	-	-	25.11	0.32	-	1
Dec-27 4.40	0.15	-	-	-	24.59	0.26	-	10
Dec-27 4.50	0.13	-	-	-	24.33	0.24	-	66
Dec-27 4.60	0.11	-	-	-	24.07	0.21	-	1
Dec-27 4.70	0.10	-	-	-	23.81	0.19	-	30,150
Dec-27 5.00	0.06	-	-	-	23.04	0.13	-	716
Dec-27 5.25	0.04	-	-	-	22.39	0.09	-	167
Dec-27 5.50	0.02	-	-	-	21.74	0.06	-	25
Dec-27 6.00	0.01	-	-	-	20.45	0.03	-	21,000
Mar-28 2.30	1.22	-	-	-	30.23	0.94	-	10
Mar-28 2.40	1.13	-	-	-	29.97	0.92	-	10
Mar-28 2.50	1.05	-	-	-	29.70	0.89	-	10
Mar-28 2.60	0.97	-	-	-	29.43	0.86	-	10
Mar-28 2.70	0.90	-	-	-	29.16	0.82	-	50
Mar-28 2.80	0.83	-	-	-	28.89	0.79	-	15
Mar-28 2.90	0.76	-	-	-	28.62	0.75	-	15
Mar-28 3.20	0.59	-	-	-	27.82	0.65	-	28
Mar-28 3.30	0.54	-	-	-	27.55	0.61	-	25
Mar-28 3.40	0.50	-	-	-	27.28	0.58	-	25
Mar-28 3.50	0.45	-	-	-	27.02	0.55	-	25
Mar-28 3.60	0.41	-	-	-	26.78	0.51	-	26
Mar-28 3.70	0.37	-	-	-	26.54	0.48	-	25
Mar-28 4.50	0.16	-	-	-	24.62	0.26	-	10
Mar-28 4.60	0.14	-	-	-	24.38	0.24	-	1
Jun-28 4.00	0.28	-	-	-	25.92	0.40	-	100
Jun-28 5.00	0.09	-	-	-	23.71	0.17	-	4
Dec-28 3.80	0.39	-	-	-	26.79	0.47	-	3
Dec-28 4.00	0.33	-	-	-	26.41	0.42	-	18
Dec-28 4.40	0.23	-	-	-	25.64	0.32	-	1
Dec-28 4.80	0.15	-	-	-	24.88	0.24	-	10
Dec-28 5.25	0.10	-	-	-	24.01	0.17	-	50
Dec-29 3.40	0.58	-	-	-	28.03	0.59	-	10
Dec-29 4.30	0.32	-	-	-	26.65	0.39	-	1
Dec-29 4.50	0.27	-	-	-	26.34	0.35	-	7
Dec-29 5.00	0.19	-	-	-	25.58	0.27	-	543
Jun-30 5.75	0.11	-	-	-	24.80	0.18	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w1 3.50	0.05	-	-	-	22.24	-0.62	-	20
Jan-26 3.20	0.01	-	-	-	25.49	-0.07	-	32
Jan-26 3.30	0.02	0.01	0.01	0.01	24.59	-0.16	1	2
Jan-26 3.40	0.04	-	-	-	23.70	-0.33	-	41
Jan-26 3.50	0.08	-	-	-	22.94	-0.54	-	62
Jan-26 3.60	0.15	-	-	-	22.54	-0.75	-	320
Jan-26 3.70	0.23	-	-	-	22.15	-0.90	-	52
Jan-26 3.80	0.33	-	-	-	21.76	-0.98	-	4
Jan-26 4.00	0.53	-	-	-	20.97	-1.00	9	13
Jan-26 4.10	0.63	-	-	-	20.58	-1.00	-	2
Jan-26 4.40	0.93	-	-	-	19.40	-1.00	-	8
Jan-26 4.50	1.03	-	-	-	19.00	-1.00	-	1
Feb-26 3.30	0.07	-	-	-	27.28	-0.29	-	1
Feb-26 3.40	0.10	0.08	0.08	0.08	26.30	-0.39	3	6
Feb-26 3.50	0.15	-	-	-	25.48	-0.50	-	30
Feb-26 3.60	0.20	-	-	-	25.10	-0.62	-	26
Mar-26 2.20	-	-	-	-	40.57	-0.01	-	3
Mar-26 2.90	0.03	-	-	-	33.11	-0.10	-	500
Mar-26 3.00	0.04	-	-	-	32.05	-0.14	-	4
Mar-26 3.20	0.08	-	-	-	29.92	-0.25	-	11
Mar-26 3.30	0.11	-	-	-	28.85	-0.32	-	239
Mar-26 3.40	0.14	-	-	-	27.79	-0.40	-	42,005
Mar-26 3.50	0.18	-	-	-	26.92	-0.49	-	13
Mar-26 3.60	0.24	-	-	-	26.59	-0.58	-	134
Mar-26 3.70	0.30	-	-	-	26.26	-0.67	-	112,088
Mar-26 3.80	0.38	-	-	-	25.94	-0.75	-	35,000
Mar-26 3.90	0.46	-	-	-	25.61	-0.82	-	123
Mar-26 4.00	0.54	-	-	-	25.28	-0.88	-	213
Mar-26 4.10	0.63	-	-	-	24.96	-0.93	-	223
Mar-26 4.20	0.73	-	-	-	24.63	-0.96	-	29
Mar-26 4.30	0.83	-	-	-	24.31	-0.99	-	36
Mar-26 4.40	0.93	-	-	-	23.98	-1.00	-	11,003
Mar-26 4.50	1.03	-	-	-	23.65	-1.00	-	6
Mar-26 4.60	1.13	-	-	-	23.33	-1.00	-	10,018
Mar-26 4.70	1.23	-	-	-	23.00	-1.00	-	51
Mar-26 4.80	1.33	-	-	-	22.67	-1.00	-	7
Mar-26 5.00	1.53	-	-	-	22.02	-1.00	-	3
Mar-26 6.00	2.53	-	-	-	18.76	-1.00	-	10
Jun-26 2.90	0.10	-	-	-	31.28	-0.22	-	301
Jun-26 3.00	0.12	-	-	-	30.41	-0.26	-	17,011
Jun-26 3.10	0.15	-	-	-	29.54	-0.31	-	1
Jun-26 3.20	0.19	-	-	-	28.66	-0.37	-	94
Jun-26 3.30	0.23	-	-	-	27.79	-0.43	-	82
Jun-26 3.40	0.27	-	-	-	26.92	-0.49	-	41,316
Jun-26 3.50	0.32	-	-	-	26.19	-0.56	-	16,779
Jun-26 3.60	0.39	-	-	-	25.86	-0.62	-	3,094
Jun-26 3.70	0.45	-	-	-	25.53	-0.68	-	625
Jun-26 3.80	0.53	-	-	-	25.21	-0.73	-	230
Jun-26 3.90	0.60	-	-	-	24.88	-0.78	-	279
Jun-26 4.00	0.69	-	-	-	24.55	-0.83	-	265
Jun-26 4.10	0.77	-	-	-	24.23	-0.87	-	60
Jun-26 4.20	0.86	-	-	-	23.90	-0.90	-	30,524
Jun-26 4.30	0.95	-	-	-	23.58	-0.93	-	41
Jun-26 4.40	1.05	-	-	-	23.25	-0.95	-	25,129
Jun-26 4.50	1.14	-	-	-	22.92	-0.96	-	151
Jun-26 4.60	1.24	-	-	-	22.60	-0.97	-	28
Jun-26 4.70	1.33	-	-	-	22.27	-0.98	-	60
Jun-26 4.80	1.43	-	-	-	21.94	-0.99	-	152
Jun-26 4.90	1.53	-	-	-	21.62	-0.99	-	20
Jun-26 5.00	1.63	-	-	-	21.29	-1.00	-	83
Jun-26 5.50	2.12	-	-	-	19.66	-1.00	-	300
Jun-26 6.50	3.11	-	-	-	16.40	-1.00	-	2
Sep-26 2.60	0.07	-	-	-	32.19	-0.14	-	4
Sep-26 2.70	0.09	-	-	-	31.45	-0.17	-	5
Sep-26 2.90	0.14	-	-	-	29.97	-0.24	-	10
Sep-26 3.10	0.19	-	-	-	28.49	-0.32	-	19
Sep-26 3.20	0.23	-	-	-	27.75	-0.37	-	205
Sep-26 3.30	0.27	-	-	-	27.02	-0.42	-	101
Sep-26 3.40	0.32	-	-	-	26.28	-0.48	-	70
Sep-26 3.50	0.37	-	-	-	25.65	-0.53	-	170
Sep-26 3.60	0.43	-	-	-	25.32	-0.59	-	200
Sep-26 3.70	0.49	-	-	-	24.99	-0.64	-	53
Sep-26 3.80	0.56	-	-	-	24.67	-0.69	-	34
Sep-26 3.90	0.64	-	-	-	24.34	-0.74	-	300
Sep-26 4.00	0.71	-	-	-	24.01	-0.78	-	10,110
Sep-26 4.10	0.80	-	-	-	23.69	-0.82	-	767
Sep-26 4.30	0.97	-	-	-	23.04	-0.88	-	5
Sep-26 4.40	1.06	-	-	-	22.71	-0.91	-	60
Sep-26 4.50	1.15	-	-	-	22.38	-0.93	-	39
Sep-26 4.60	1.24	-	-	-	22.06	-0.95	-	175
Sep-26 4.70	1.34	-	-	-	21.73	-0.96	-	150
Sep-26 5.00	1.63	-	-	-	20.75	-0.99	-	18
Sep-26 6.00	2.62	-	-	-	17.49	-1.00	-	5
Dec-26 2.80	0.13	-	-	-	28.43	-0.21	-	100
Dec-26 3.00	0.18	-	-	-	27.23	-0.28	-	1,504
Dec-26 3.20	0.25	-	-	-	26.02	-0.37	-	210
Dec-26 3.30	0.29	-	-	-	25.41	-0.42	-	20
Dec-26 3.40	0.34	-	-	-	24.81	-0.47	-	35,000
Dec-26 3.50	0.39	0.38	0.39	0.38	24.29	-0.52	16	47
Dec-26 3.60	0.45	-	-	-	24.01	-0.57	-	65,187
Dec-26 3.70	0.51	-	-	-	23.73	-0.62	-	62
Dec-26 3.80	0.58	-	-	-	23.45	-0.67	-	8
Dec-26 3.90	0.65	-	-	-	23.17	-0.71	-	1,280
Dec-26 4.00	0.73	-	-	-	22.90	-0.76	-	107,505
Dec-26 4.10	0.81	-	-	-	22.62	-0.79	-	1
Dec-26 4.20	0.89	0.86	0.86	0.86	22.34	-0.83	5	8
Dec-26 4.30	0.98	-	-	-	22.06	-0.86	-	25
Dec-26 4.40	1.07	-	-	-	21.78	-0.89	-	37
Dec-26 4.50	1.16	-	-	-	21.51	-0.92	-	62,532
Dec-26 4.60	1.25	-	-	-	21.23	-0.93	-	35,010
Dec-26 4.70	1.34	-	-	-	20.95	-0.95	-	20,020
Dec-26 4.80	1.44	-	-	-	20.67	-0.96	-	50
Dec-26 5.00	1.63	-	-	-	20.11	-0.98	-	26
Dec-26 5.50	2.12	-	-	-	18.72	-1.00	-	100
Dec-26 5.75	2.37	-	-	-	18.03	-1.00	-	425
Dec-26 6.00	2.62	-	-	-	17.33	-1.00	-	414
Dec-26 6.25	2.87	-	-	-	16.64	-1.00	-	17
Mar-27 3.70	0.53	-	-	-	23.29	-0.60	-	2
Mar-27 3.90	0.67	-	-	-	22.69	-0.69	-	2
Mar-27 4.00	0.74	-	-	-	22.40	-0.73	-	50
Mar-27 4.10	0.82	-	-	-	22.10	-0.78	-	25
Mar-27 4.20	0.90	-	-	-	21.80	-0.81	-	600
Mar-27 4.40	1.07	-	-	-	21.21	-0.88	-	5,000
Mar-27 4.50	1.16	-	-	-	20.91	-0.90	-	5
Mar-27 4.60	1.25	-	-	-	20.61	-0.93	-	20,000
Mar-27 6.50	3.12	3.10	3.10	3.10	14.96	-1.00	1	90
Jun-27 3.50	0.48	-	-	-	22.54	-0.54	-	2
Jun-27 3.60	0.54	-	-	-	22.23	-0.59	-	25,000
Jun-27 3.70	0.60	-	-	-	21.93	-0.63	-	2
Jun-27 3.80	0.67	-	-	-	21.62	-0.67	-	10
Jun-27 3.90	0.74	-	-	-	21.31	-0.71	-	19
Jun-27 4.00	0.82	-	-	-	21.00	-0.75	-	10
Jun-27 4.20	0.97	-	-	-	20.39	-0.82	-	1
Jun-27 4.30	1.06	-	-	-	20.08	-0.84	-	12
Jun-27 4.40	1.14	-	-	-	19.78	-0.87	-	5
Jun-27 4.50	1.23	-	-	-	19.47	-0.89	-	1
Jun-27 5.00	1.69	1.67	1.67	1.67	17.93	-0.97	16	36
Jun-27 6.50	3.14	-	-	-	13.33	-1.00	-	25
Sep-27 2.90	0.21	0.22	0.22	0.22	23.56	-0.29	10	20
Sep-27 4.40	1.14	-	-	-	18.85	-0.86	-	1
Dec-27 2.20	0.06	-	-	-	25.81	-0.10	-	6,000
Dec-27 3.00	0.27	-	-	-	23.36	-0.33	-	7,502
Dec-27 3.50	0.51	-	-	-	21.83	-0.53	-	3
Dec-27 3.60	0.57	-	-	-	21.57	-0.57	-	30,000
Dec-27 4.00	0.84	-	-	-	20.54	-0.72	-	3
Dec-27 4.10	0.92	-	-	-	20.28	-0.75	-	3
Dec-27 4.20	0.99	-	-	-	20.02	-0.78	-	1
Dec-27 4.30	1.07	-	-	-	19.76	-0.81	-	4
Dec-27 4.40	1.16	-	-	-	19.50	-0.84	-	3
Dec-27 4.50	1.24	-	-	-	19.24	-0.86	-	4
Dec-27 4.60	1.33	-	-	-	18.98	-0.88	-	250
Dec-27 4.70	1.42	-	-	-	18.72	-0.90	-	30,001
Dec-27 5.00	1.69	-	-	-	17.95	-0.95	-	2
Dec-27 5.50	2.16	-	-	-	16.65	-0.99	-	5
Mar-28 3.90	0.79	-	-	-	21.04	-0.66	-	40
Mar-28 4.50	1.25	-	-	-	19.60	-0.84	-	1
Mar-28 4.60	1.34	-	-	-	19.36	-0.86	-	1
Mar-28 5.25	1.93	-	-	-	17.80	-0.96	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	0.15	-	-	-	26.38	0.38	-	2
Jun-26 4.70	-	-	-	-	22.79	0.02	-	1
Sep-26 3.60	0.21	-	-	-	26.48	0.42	-	2
Sep-26 3.90	0.12	-	-	-	25.50	0.28	-	100
Dec-26 5.25	0.01	-	-	-	21.77	0.03	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 4.00	0.52	-	-	-	20.97	-1.00	-	5
Mar-26 3.40	0.14	-	-	-	27.79	-0.39	-	4
Mar-26 3.50	0.18	-	-	-	26.92	-0.48	-	1
Mar-26 3.80	0.37	-	-	-	25.94	-0.73	-	100
Mar-26 3.90	0.45	-	-	-	25.61	-0.80	-	250
Mar-26 4.00	0.54	-	-	-	25.28	-0.86	-	1,050
Mar-26 4.10	0.63	-	-	-	24.96	-0.90	-	400
Mar-26 4.50	1.01	-	-	-	23.65	-0.98	-	50
Mar-26 5.00	1.50	-	-	-	22.02	-1.00	-	5
Mar-26 7.75	4.24	-	-	-	15.78	-1.00	-	750
Jun-26 3.50	0.32	-	-	-	26.19	-0.55	-	80
Jun-26 3.50	0.32	-	-	-	26.19	-0.55	-	605
Jun-26 3.60	0.38	-	-	-	25.86	-0.61	-	25
Jun-26 4.10	0.77	-	-	-	24.23	-0.86	-	1,900
Jun-26 4.20	0.86	-	-	-	23.90	-0.89	-	550
Jun-26 4.40	1.05	-	-	-	23.25	-0.94	-	100
Jun-26 5.50	2.12	-	-	-	19.66	-0.99	-	10
Sep-26 3.50	0.36	-	-	-	25.65	-0.52	-	11
Sep-26 3.60	0.42	-	-	-	25.32	-0.57	-	25
Sep-26 3.70	0.49	-	-	-	24.99	-0.62	-	25
Sep-26 4.00	0.70	-	-	-	24.01	-0.76	-	700
Sep-26 4.30	0.95	-	-	-	23.04	-0.86	-	100
Sep-26 4.50	1.13	-	-	-	22.38	-0.91	-	112
Sep-26 5.25	1.85	-	-	-	19.94	-0.98	-	15
Dec-26 7.50	4.03	-	-	-	14.79	-0.98	-	5
Dec-26 9.50	5.99	-	-	-	14.79	-0.98	-	50
Dec-26 11.00	7.47	-	-	-	14.79	-0.98	-	52
Dec-26 12.00	8.45	-	-	-	14.79	-0.98	-	361
Dec-26 16.50	12.86	-	-	-	14.79	-0.98	-	14

	Previous Close	2.78		29/12/25
	UNICAJA Close	2.74		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.77	-	-	-	29.23	0.96	-	25

	Previous Close	89.00		29/12/25
	VIDRALA Close	90.00		29/12/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 83.81	1.13	-	-	-	18.91	-0.23	-	15
Mar-26 85.71	1.55	-	-	-	17.76	-0.31	-	5
Mar-26 87.62	2.10	-	-	-	16.61	-0.40	-	5
Mar-26 100.00	11.06	-	-	-	14.13	-0.96	-	4
Jun-26 80.00	1.37	-	-	-	19.98	-0.19	-	4
Sep-26 66.67	0.41	-	-	-	22.75	-0.05	-	2
Sep-26 78.10	1.66	-	-	-	19.70	-0.19	-	1
Sep-26 81.90	2.47	-	-	-	18.69	-0.26	-	11

	Previous Close	53.30		29/12/25
	VISCOFAN Close	53.40		29/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 55.11	0.14	-	-	-	13.70	0.16	-	6
Jan-26 59.04	-	-	-	-	10.93	-	-	1
Feb-26 53.14	1.78	-	-	-	19.17	0.56	-	1
Feb-26 55.11	0.84	0.98	0.98	0.98	17.86	0.35	1	3
Feb-26 61.01	0.01	-	-	-	13.99	0.01	-	1
Mar-26 43.30	10.40	-	-	-	26.51	0.96	-	1
Mar-26 49.20	5.06	-	-	-	22.39	0.81	-	1
Mar-26 51.17	3.54	-	-	-	21.01	0.70	-	1
Mar-26 53.14	2.23	-	-	-	19.63	0.56	-	12
Mar-26 57.08	0.61	-	-	-	17.61	0.24	-	3
Mar-26 59.04	0.24	-	-	-	16.63	0.12	-	4
Mar-26 61.01	0.07	-	-	-	15.65	0.04	-	3
Jun-26 54.00	2.69	-	-	-	19.64	0.52	-	2
Jun-26 58.00	1.10	-	-	-	18.21	0.29	-	1
Jun-26 60.00	0.61	-	-	-	17.50	0.19	-	4
Sep-26 46.00	8.75	-	-	-	23.14	0.82	-	2
Sep-26 47.00	7.95	-	-	-	22.75	0.80	-	1
Sep-26 50.00	5.75	-	-	-	21.57	0.69	-	2
Sep-26 52.00	4.49	-	-	-	20.78	0.61	-	1
Sep-26 54.00	3.40	-	-	-	20.10	0.52	-	6
Sep-26 56.00	2.52	-	-	-	19.68	0.43	-	5
Sep-26 58.00	1.79	-	-	-	19.25	0.34	-	5
Sep-26 60.00	1.24	-	-	-	18.83	0.26	-	1
Sep-26 66.00	0.32	-	-	-	17.56	0.09	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 47.23	-	-	-	-	22.16	-0.01	-	1
Jan-26 48.22	0.01	-	-	-	21.39	-0.01	-	2
Jan-26 49.20	0.03	-	-	-	20.63	-0.03	-	2
Jan-26 51.17	0.18	-	-	-	19.09	-0.15	-	14
Jan-26 53.14	0.69	-	-	-	17.55	-0.44	-	11
Feb-26 49.20	0.37	-	-	-	22.18	-0.15	-	6
Feb-26 51.17	0.73	0.70	0.84	0.70	20.72	-0.27	2	6
Feb-26 53.14	1.38	-	-	-	19.25	-0.45	-	3
Feb-26 57.08	3.86	-	-	-	16.65	-0.85	-	1
Mar-26 45.27	0.22	-	-	-	25.53	-0.07	-	2
Mar-26 46.25	0.29	-	-	-	24.85	-0.09	-	1
Mar-26 47.23	0.39	-	-	-	24.16	-0.12	-	2
Mar-26 48.22	0.51	-	-	-	23.47	-0.16	-	12
Mar-26 49.20	0.67	-	-	-	22.79	-0.20	-	5
Mar-26 51.17	1.12	-	-	-	21.41	-0.31	-	61
Mar-26 53.14	1.79	1.60	1.60	1.60	20.03	-0.45	3	5
Mar-26 55.11	2.80	-	-	-	19.00	-0.61	-	103
Mar-26 57.08	4.13	-	-	-	18.01	-0.77	-	1
Mar-26 59.04	5.75	-	-	-	17.03	-0.90	-	1
Jun-26 41.00	0.20	-	-	-	24.35	-0.05	-	2
Jun-26 43.00	0.34	-	-	-	23.27	-0.08	-	2
Jun-26 44.00	0.41	-	-	-	22.74	-0.10	-	1
Jun-26 45.00	0.53	-	-	-	22.20	-0.12	-	2
Jun-26 46.00	0.65	-	-	-	21.66	-0.15	-	2
Jun-26 47.00	0.81	-	-	-	21.13	-0.18	-	1
Jun-26 48.00	0.99	-	-	-	20.59	-0.22	-	5
Jun-26 50.00	1.47	-	-	-	19.52	-0.30	-	11
Jun-26 52.00	2.13	2.17	2.17	2.17	18.44	-0.41	2	3
Jun-26 54.00	3.01	-	-	-	17.48	-0.53	-	51
Jun-26 58.00	5.56	-	-	-	16.05	-0.77	-	1
Jun-26 60.00	7.18	-	-	-	15.34	-0.86	-	1
Sep-26 41.00	0.42	-	-	-	23.59	-0.08	-	1
Sep-26 43.00	0.62	-	-	-	22.80	-0.11	-	3
Sep-26 45.00	0.89	-	-	-	22.01	-0.16	-	1
Sep-26 46.00	1.09	-	-	-	21.62	-0.19	-	2
Sep-26 47.00	1.28	-	-	-	21.23	-0.22	-	3
Sep-26 48.00	1.51	-	-	-	20.83	-0.25	-	5
Sep-26 49.00	1.79	-	-	-	20.44	-0.29	-	5
Sep-26 50.00	2.07	-	-	-	20.05	-0.32	-	13
Sep-26 52.00	2.80	-	-	-	19.26	-0.41	-	3
Sep-26 54.00	3.72	-	-	-	18.58	-0.51	-	25
Sep-26 56.00	4.86	-	-	-	18.16	-0.60	-	15
Sep-26 58.00	6.18	-	-	-	17.73	-0.70	-	2
Sep-26 60.00	7.66	-	-	-	17.31	-0.78	-	4
Sep-26 64.00	11.05	-	-	-	16.46	-0.91	-	2
Dec-26 41.00	0.65	-	-	-	21.85	-0.11	-	2
Dec-26 43.00	0.93	-	-	-	21.28	-0.15	-	1
Dec-26 44.00	1.13	1.23	1.23	1.23	20.99	-0.18	1	1
Dec-26 48.00	2.12	2.16	2.16	2.16	19.84	-0.30	1	1
Dec-26 49.00	2.45	-	-	-	19.55	-0.33	-	1
Dec-26 50.00	2.83	2.82	2.82	2.82	19.27	-0.37	1	2
Dec-28 45.00	3.50	-	-	-	18.25	-0.31	-	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.