Boletin

DAILY BULLETIN 09/21/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	5,335	-	-	5,335	-
MINI IBEX-35	2,159	97	341	2,597	0.28
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	963	20,483	7,681	29,127	2.67
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	48,289	-	-	48,289
MINI IBEX-35	2,863	53,195	39,160	95,218
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	5,225	-	-	5,225
BONO 10	-	-	-	-
ACCIONES	1,553,882	1,398,693	3,388,622	6,341,197
DIVIDENDOS	26,726	-	-	26,726

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	FERROVIAL
FLUIDRA	GESTAMP	GRENERGY
GRIFOLS	GRIFOLS B	HBX
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	19,513.80		21/09/26
	IBEX - 35 Close	19,724.40		21/09/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	19,750.2	19,763	19,790	19,569	5,333	48,286
20-Nov-26	19,722.0	19,700	19,700	19,700	2	2
18-Dec-26	19,732.0	-	-	-	-	1
19-Mar-27	19,789.0	-	-	-	-	-
18-Jun-27	19,680.0	-	-	-	-	-
17-Sep-27	19,680.0	-	-	-	-	-
17-Dec-27	19,653.0	-	-	-	-	-
17-Mar-28	19,727.0	-	-	-	-	-
16-Jun-28	19,584.0	-	-	-	-	-
15-Sep-28	19,570.0	-	-	-	-	-
15-Dec-28	19,527.0	-	-	-	-	-
16-Mar-29	19,593.0	-	-	-	-	-
15-Jun-29	19,435.0	-	-	-	-	-
21-Dec-29	19,380.0	-	-	-	-	-
21-Jun-30	19,282.0	-	-	-	-	-
20-Dec-30	19,217.0	-	-	-	-	-
20-Jun-31	19,112.0	-	-	-	-	-

	Previous Close	-		21/09/26
	MINI IBEX-35 Close	-		21/09/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	19,765.0	-	-	-	-	-
02-Oct-26	19,774.0	-	-	-	-	-
09-Oct-26	19,741.0	-	-	-	-	-
16-Oct-26	19,750.2	19,770	19,785	19,560	2,150	2,805
20-Nov-26	19,722.0	19,720	19,720	19,610	8	19
18-Dec-26	19,732.0	19,710	19,710	19,710	1	38
19-Mar-27	19,789.0	-	-	-	-	1
18-Jun-27	19,680.0	-	-	-	-	-
17-Sep-27	19,680.0	-	-	-	-	-
17-Dec-27	19,653.0	-	-	-	-	-
17-Mar-28	19,727.0	-	-	-	-	-
16-Jun-28	19,584.0	-	-	-	-	-
15-Sep-28	19,570.0	-	-	-	-	-
15-Dec-28	19,527.0	-	-	-	-	-
16-Mar-29	19,593.0	-	-	-	-	-
15-Jun-29	19,435.0	-	-	-	-	-
21-Dec-29	19,380.0	-	-	-	-	-
21-Jun-30	19,282.0	-	-	-	-	-
20-Dec-30	19,217.0	-	-	-	-	-
20-Jun-31	19,112.0	-	-	-	-	-

	Previous Close	-		21/09/26
	MICRO IBEX-35 Close	-		21/09/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	19,750.2	-	-	-	-	-

	Previous Close	2,174.10		21/09/26
	IBEX BANCOS Close	2,212.20		21/09/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2,203.6	-	-	-	-	-
20-Nov-26	2,194.0	-	-	-	-	-
18-Dec-26	2,197.0	-	-	-	-	-
19-Mar-27	2,210.0	-	-	-	-	-
18-Jun-27	2,184.0	-	-	-	-	-
17-Sep-27	2,199.0	-	-	-	-	-
17-Dec-27	2,180.0	-	-	-	-	-
17-Mar-28	2,196.0	-	-	-	-	-
16-Jun-28	2,162.0	-	-	-	-	-
15-Sep-28	2,177.0	-	-	-	-	-
15-Dec-28	2,154.0	-	-	-	-	-
15-Jun-29	2,132.0	-	-	-	-	-
21-Dec-29	2,126.0	-	-	-	-	-
21-Jun-30	2,103.0	-	-	-	-	-
20-Dec-30	2,097.0	-	-	-	-	-
20-Jun-31	2,074.0	-	-	-	-	-

	Previous Close	2,411.20		21/09/26
	IBEX ENERGIA Close	2,406.00		21/09/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2,410.1	-	-	-	-	-
20-Nov-26	2,410.0	-	-	-	-	-
18-Dec-26	2,415.0	-	-	-	-	-
19-Mar-27	2,401.0	-	-	-	-	-
18-Jun-27	2,414.0	-	-	-	-	-
17-Sep-27	2,375.0	-	-	-	-	-
17-Dec-27	2,388.0	-	-	-	-	-
17-Mar-28	2,374.0	-	-	-	-	-
16-Jun-28	2,386.0	-	-	-	-	-
15-Sep-28	2,345.0	-	-	-	-	-
15-Dec-28	2,358.0	-	-	-	-	-
15-Jun-29	2,355.0	-	-	-	-	-
21-Dec-29	2,325.0	-	-	-	-	-
21-Jun-30	2,324.0	-	-	-	-	-
20-Dec-30	2,293.0	-	-	-	-	-
20-Jun-31	2,289.0	-	-	-	-	-

	Previous Close	455.10		21/09/26
	IBEX - 35 Impacto DIV Close	455.10		21/09/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	502.0	-	-	-	-	-
20-Nov-26	588.0	-	-	-	-	-
18-Dec-26	606.0	-	-	-	-	3,875
17-Dec-27	674.0	-	-	-	-	850
15-Dec-28	698.0	-	-	-	-	350
21-Dec-29	703.0	-	-	-	-	100
20-Dec-30	677.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	208.20		21/09/26
	ACCIONA Close	214.60		21/09/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	214.97	-	-	-	-	-
20-Nov-26	215.50	-	-	-	-	-
18-Dec-26	215.92	-	-	-	-	5
19-Mar-27	217.44	-	-	-	-	-
18-Jun-27	219.20	-	-	-	-	-
17-Sep-27	214.75	-	-	-	-	-
17-Dec-27	216.41	-	-	-	-	-
17-Mar-28	218.16	-	-	-	-	-
16-Jun-28	219.91	-	-	-	-	-
15-Sep-28	214.92	-	-	-	-	-
15-Dec-28	216.60	-	-	-	-	-
16-Mar-29	218.29	-	-	-	-	-
15-Jun-29	220.00	-	-	-	-	-
21-Dec-29	216.50	-	-	-	-	-
21-Jun-30	219.87	-	-	-	-	-
20-Dec-30	216.01	-	-	-	-	-
20-Jun-31	219.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	214.97	-	-	-	-	-
20-Nov-26	215.50	-	-	-	-	-
18-Dec-26	215.92	-	-	-	-	-
19-Mar-27	217.44	-	-	-	-	-
18-Jun-27	219.20	-	-	-	-	-
17-Sep-27	214.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	214.60	-	-	-	-	-

	Previous Close	21.48		21/09/26
	ACCIONA ENERGIA Close	22.00		21/09/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	22.04	-	-	-	-	-
20-Nov-26	22.09	-	-	-	-	-
18-Dec-26	22.14	-	-	-	-	-
19-Mar-27	22.29	-	-	-	-	-
18-Jun-27	22.44	-	-	-	-	-
17-Sep-27	22.62	-	-	-	-	-
17-Dec-27	22.80	-	-	-	-	-
17-Mar-28	22.98	-	-	-	-	-
16-Jun-28	23.14	-	-	-	-	-
15-Sep-28	23.32	-	-	-	-	-
15-Dec-28	23.50	-	-	-	-	-
16-Mar-29	23.69	-	-	-	-	-
15-Jun-29	23.84	-	-	-	-	-
21-Dec-29	24.23	-	-	-	-	-
21-Jun-30	24.58	-	-	-	-	-
20-Dec-30	24.96	-	-	-	-	-
20-Jun-31	25.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	22.04	-	-	-	-	-
20-Nov-26	22.09	-	-	-	-	-
18-Dec-26	22.14	-	-	-	-	-
19-Mar-27	22.29	-	-	-	-	-
18-Jun-27	22.44	-	-	-	-	-
17-Sep-27	22.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.00	-	-	-	-	-

	Previous Close	17.18		21/09/26
	ACERINOX Close	17.29		21/09/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.32	-	-	-	-	-
20-Nov-26	17.36	-	-	-	-	-
18-Dec-26	17.40	17.50	17.50	17.50	2	17
19-Mar-27	17.20	-	-	-	-	-
18-Jun-27	17.34	-	-	-	-	-
17-Sep-27	17.16	-	-	-	-	-
17-Dec-27	17.29	-	-	-	-	-
17-Mar-28	17.10	-	-	-	-	-
16-Jun-28	17.24	-	-	-	-	-
15-Sep-28	17.04	-	-	-	-	-
15-Dec-28	17.17	-	-	-	-	-
16-Mar-29	16.97	-	-	-	-	-
15-Jun-29	17.10	-	-	-	-	-
21-Dec-29	17.03	-	-	-	-	-
21-Jun-30	16.95	-	-	-	-	-
20-Dec-30	16.86	-	-	-	-	-
20-Jun-31	16.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.32	-	-	-	-	-
20-Nov-26	17.36	-	-	-	-	-
18-Dec-26	17.40	-	-	-	-	-
19-Mar-27	17.20	-	-	-	-	-
18-Jun-27	17.34	-	-	-	-	-
17-Sep-27	17.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.29	-	-	-	-	-

	Previous Close	93.40		21/09/26
	ACS Close	95.20		21/09/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	95.36	-	-	-	-	-
20-Nov-26	95.60	-	-	-	-	-
18-Dec-26	95.78	94.51	95.44	94.46	51	101
19-Mar-27	95.96	-	-	-	-	-
18-Jun-27	96.73	-	-	-	-	-
17-Sep-27	95.51	-	-	-	-	-
17-Dec-27	96.25	-	-	-	-	-
17-Mar-28	96.48	-	-	-	-	-
16-Jun-28	97.25	-	-	-	-	-
15-Sep-28	95.81	-	-	-	-	-
15-Dec-28	96.56	-	-	-	-	-
16-Mar-29	96.73	-	-	-	-	-
15-Jun-29	97.49	-	-	-	-	-
21-Dec-29	96.55	-	-	-	-	-
21-Jun-30	97.45	-	-	-	-	-
20-Dec-30	96.24	-	-	-	-	-
20-Jun-31	97.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	95.36	-	-	-	-	-
20-Nov-26	95.60	-	-	-	-	-
18-Dec-26	95.78	-	-	-	-	-
19-Mar-27	95.96	-	-	-	-	-
18-Jun-27	96.73	-	-	-	-	-
17-Sep-27	95.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	95.20	-	-	-	-	-

	Previous Close	25.38		21/09/26
	AENA Close	25.78		21/09/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.82	-	-	-	-	-
20-Nov-26	25.89	-	-	-	-	-
18-Dec-26	25.94	-	-	-	-	5
19-Mar-27	26.12	-	-	-	-	-
18-Jun-27	25.13	-	-	-	-	-
17-Sep-27	25.33	-	-	-	-	-
17-Dec-27	25.53	-	-	-	-	-
17-Mar-28	25.74	-	-	-	-	-
16-Jun-28	24.64	-	-	-	-	-
15-Sep-28	24.83	-	-	-	-	-
15-Dec-28	25.03	-	-	-	-	-
16-Mar-29	25.22	-	-	-	-	-
15-Jun-29	24.07	-	-	-	-	-
21-Dec-29	24.46	-	-	-	-	-
21-Jun-30	23.43	-	-	-	-	-
20-Dec-30	23.80	-	-	-	-	-
20-Jun-31	22.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.82	-	-	-	-	-
20-Nov-26	25.89	-	-	-	-	-
18-Dec-26	25.94	-	-	-	-	-
19-Mar-27	26.12	-	-	-	-	-
18-Jun-27	25.13	-	-	-	-	-
17-Sep-27	25.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.78	-	-	-	-	-

	Previous Close	10.44		21/09/26
	ALMIRALL Close	10.60		21/09/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.62	-	-	-	-	-
20-Nov-26	10.64	-	-	-	-	-
18-Dec-26	10.67	-	-	-	-	-
19-Mar-27	10.74	-	-	-	-	-
18-Jun-27	10.64	-	-	-	-	-
17-Sep-27	10.72	-	-	-	-	-
17-Dec-27	10.81	-	-	-	-	-
17-Mar-28	10.89	-	-	-	-	-
16-Jun-28	10.79	-	-	-	-	-
15-Sep-28	10.88	-	-	-	-	-
15-Dec-28	10.96	-	-	-	-	-
16-Mar-29	11.05	-	-	-	-	-
15-Jun-29	10.94	-	-	-	-	-
21-Dec-29	11.12	-	-	-	-	-
21-Jun-30	11.10	-	-	-	-	-
20-Dec-30	11.28	-	-	-	-	-
20-Jun-31	11.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.62	-	-	-	-	-
20-Nov-26	10.64	-	-	-	-	-
18-Dec-26	10.67	-	-	-	-	-
19-Mar-27	10.74	-	-	-	-	-
18-Jun-27	10.64	-	-	-	-	-
17-Sep-27	10.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.60	-	-	-	-	-

	Previous Close	54.98		21/09/26
	AMADEUS Close	55.28		21/09/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	55.38	-	-	-	-	-
20-Nov-26	55.51	-	-	-	-	-
18-Dec-26	55.62	55.80	55.80	55.60	26	31
19-Mar-27	55.43	-	-	-	-	-
18-Jun-27	55.88	-	-	-	-	-
17-Sep-27	55.21	-	-	-	-	-
17-Dec-27	55.63	-	-	-	-	-
17-Mar-28	55.45	-	-	-	-	-
16-Jun-28	55.90	-	-	-	-	-
15-Sep-28	55.11	-	-	-	-	-
15-Dec-28	55.54	-	-	-	-	-
16-Mar-29	55.27	-	-	-	-	-
15-Jun-29	55.71	-	-	-	-	-
21-Dec-29	55.22	-	-	-	-	-
21-Jun-30	55.31	-	-	-	-	-
20-Dec-30	54.70	-	-	-	-	-
20-Jun-31	54.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	55.38	-	-	-	-	-
20-Nov-26	55.51	-	-	-	-	-
18-Dec-26	55.62	-	-	-	-	-
19-Mar-27	55.43	-	-	-	-	-
18-Jun-27	55.88	-	-	-	-	-
17-Sep-27	55.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.28	-	-	-	-	-

	Previous Close	63.10		21/09/26
	ARCELORMITTAL Close	62.90		21/09/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	63.01	-	-	-	-	-
20-Nov-26	63.05	-	-	-	-	-
18-Dec-26	63.18	63.36	63.36	63.36	1	8
19-Mar-27	63.50	-	-	-	-	-
18-Jun-27	63.90	-	-	-	-	-
17-Sep-27	64.30	-	-	-	-	-
17-Dec-27	64.68	-	-	-	-	-
17-Mar-28	65.08	-	-	-	-	-
16-Jun-28	65.48	-	-	-	-	-
15-Sep-28	65.87	-	-	-	-	-
15-Dec-28	66.26	-	-	-	-	-
16-Mar-29	66.65	-	-	-	-	-
15-Jun-29	67.04	-	-	-	-	-
21-Dec-29	67.86	-	-	-	-	-
21-Jun-30	68.64	-	-	-	-	-
20-Dec-30	69.43	-	-	-	-	-
20-Jun-31	70.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	63.01	-	-	-	-	-
20-Nov-26	63.05	-	-	-	-	-
18-Dec-26	63.18	-	-	-	-	-
19-Mar-27	63.50	-	-	-	-	-
18-Jun-27	63.90	-	-	-	-	-
17-Sep-27	64.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	62.90	-	-	-	-	-

	Previous Close	5.32		21/09/26
	ATRESMEDIA Close	5.35		21/09/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.36	-	-	-	-	-
20-Nov-26	5.37	-	-	-	-	-
18-Dec-26	5.20	-	-	-	-	-
19-Mar-27	5.24	-	-	-	-	-
18-Jun-27	5.02	-	-	-	-	-
17-Sep-27	5.06	-	-	-	-	-
17-Dec-27	4.92	-	-	-	-	-
17-Mar-28	4.96	-	-	-	-	-
16-Jun-28	4.73	-	-	-	-	-
15-Sep-28	4.77	-	-	-	-	-
15-Dec-28	4.63	-	-	-	-	-
16-Mar-29	4.66	-	-	-	-	-
15-Jun-29	4.70	-	-	-	-	-
21-Dec-29	4.30	-	-	-	-	-
21-Jun-30	4.10	-	-	-	-	-
20-Dec-30	3.96	-	-	-	-	-
20-Jun-31	3.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.36	-	-	-	-	-
20-Nov-26	5.37	-	-	-	-	-
18-Dec-26	5.20	-	-	-	-	-
19-Mar-27	5.24	-	-	-	-	-
18-Jun-27	5.02	-	-	-	-	-
17-Sep-27	5.06	-	-	-	-	-

	Previous Close	1.15		21/09/26
	AUDAX RENOV Close	1.14		21/09/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.14	-	-	-	-	-

	Previous Close	77.30		21/09/26
	AUXIL. FF.CC Close	76.90		21/09/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	76.90	-	-	-	-	-

	Previous Close	3.64		21/09/26
	B.SABADELL Close	3.72		21/09/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.72	-	-	-	-	-
20-Nov-26	3.73	-	-	-	-	-
18-Dec-26	3.74	-	-	-	-	-
19-Mar-27	3.69	-	-	-	-	-
18-Jun-27	3.65	-	-	-	-	-
17-Sep-27	3.61	-	-	-	-	-
17-Dec-27	3.64	-	-	-	-	-
17-Mar-28	3.60	-	-	-	-	-
16-Jun-28	3.56	-	-	-	-	-
15-Sep-28	3.51	-	-	-	-	-
15-Dec-28	3.54	-	-	-	-	-
16-Mar-29	3.50	-	-	-	-	-
15-Jun-29	3.45	-	-	-	-	-
21-Dec-29	3.44	-	-	-	-	-
21-Jun-30	3.35	-	-	-	-	-
20-Dec-30	3.33	-	-	-	-	-
20-Jun-31	3.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.72	-	-	-	-	-
20-Nov-26	3.73	-	-	-	-	-
18-Dec-26	3.74	-	-	-	-	-
19-Mar-27	3.69	-	-	-	-	-
18-Jun-27	3.65	-	-	-	-	-
17-Sep-27	3.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.72	-	-	-	-	-

	Previous Close	16.49		21/09/26
	BANKINTER Close	16.86		21/09/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.88	-	-	-	-	-
20-Nov-26	16.93	-	-	-	-	-
18-Dec-26	16.63	16.68	16.73	16.46	234	370
19-Mar-27	16.75	-	-	-	-	-
18-Jun-27	16.71	-	-	-	-	-
17-Sep-27	16.67	-	-	-	-	-
17-Dec-27	16.45	-	-	-	-	-
17-Mar-28	16.58	-	-	-	-	-
16-Jun-28	16.53	-	-	-	-	-
15-Sep-28	16.48	-	-	-	-	-
15-Dec-28	16.24	-	-	-	-	-
16-Mar-29	16.36	-	-	-	-	-
15-Jun-29	16.30	-	-	-	-	-
21-Dec-29	15.99	-	-	-	-	-
21-Jun-30	16.03	-	-	-	-	-
20-Dec-30	15.67	-	-	-	-	-
20-Jun-31	15.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.88	-	-	-	-	-
20-Nov-26	16.93	-	-	-	-	-
18-Dec-26	16.63	-	-	-	-	-
19-Mar-27	16.75	-	-	-	-	-
18-Jun-27	16.71	-	-	-	-	-
17-Sep-27	16.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.86	-	-	-	-	-

	Previous Close	24.66		21/09/26
	BBVA Close	25.15		21/09/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	25.16	-	-	-	-	-
02-Oct-26	25.17	-	-	-	-	-
09-Oct-26	24.79	-	-	-	-	-
16-Oct-26	24.80	-	-	-	-	-
20-Nov-26	24.86	-	-	-	-	-
18-Dec-26	24.91	24.75	24.83	24.75	104	28,079
19-Mar-27	25.09	-	-	-	-	-
18-Jun-27	24.58	-	-	-	-	-
17-Sep-27	24.78	-	-	-	-	-
17-Dec-27	24.53	-	-	-	-	-
17-Mar-28	24.73	-	-	-	-	-
16-Jun-28	24.18	-	-	-	-	-
15-Sep-28	24.37	-	-	-	-	-
15-Dec-28	24.11	-	-	-	-	-
16-Mar-29	24.30	-	-	-	-	-
15-Jun-29	23.70	-	-	-	-	-
21-Dec-29	23.63	-	-	-	-	-
21-Jun-30	23.18	-	-	-	-	-
20-Dec-30	23.11	-	-	-	-	-
20-Jun-31	22.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	24.80	-	-	-	-	-
20-Nov-26	24.86	-	-	-	-	-
18-Dec-26	24.91	-	-	-	-	-
19-Mar-27	25.09	-	-	-	-	-
18-Jun-27	24.58	-	-	-	-	-
17-Sep-27	24.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.15	-	-	-	-	-

	Previous Close	13.00		21/09/26
	CAIXABANK Close	13.15		21/09/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	13.17	-	-	-	-	-
20-Nov-26	13.01	-	-	-	-	-
18-Dec-26	13.04	13.07	13.08	13.07	4	5
19-Mar-27	13.13	-	-	-	-	-
18-Jun-27	12.86	-	-	-	-	-
17-Sep-27	12.96	-	-	-	-	-
17-Dec-27	12.85	-	-	-	-	-
17-Mar-28	12.95	-	-	-	-	-
16-Jun-28	12.67	-	-	-	-	-
15-Sep-28	12.77	-	-	-	-	-
15-Dec-28	12.65	-	-	-	-	-
16-Mar-29	12.75	-	-	-	-	-
15-Jun-29	12.47	-	-	-	-	-
21-Dec-29	12.47	-	-	-	-	-
21-Jun-30	12.29	-	-	-	-	-
20-Dec-30	12.28	-	-	-	-	-
20-Jun-31	12.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	13.17	-	-	-	-	-
20-Nov-26	13.01	-	-	-	-	-
18-Dec-26	13.04	-	-	-	-	-
19-Mar-27	13.13	-	-	-	-	-
18-Jun-27	12.86	-	-	-	-	-
17-Sep-27	12.96	-	-	-	-	-

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

	Previous Close	25.00		21/09/26
	CELLNEX Close	25.58		21/09/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.62	-	-	-	-	-
20-Nov-26	25.69	-	-	-	-	-
18-Dec-26	25.74	25.24	25.24	24.98	50	485
19-Mar-27	25.52	-	-	-	-	-
18-Jun-27	25.72	-	-	-	-	-
17-Sep-27	25.53	-	-	-	-	-
17-Dec-27	25.73	-	-	-	-	-
17-Mar-28	25.50	-	-	-	-	-
16-Jun-28	25.71	-	-	-	-	-
15-Sep-28	25.48	-	-	-	-	-
15-Dec-28	25.68	-	-	-	-	-
16-Mar-29	25.41	-	-	-	-	-
15-Jun-29	25.61	-	-	-	-	-
21-Dec-29	25.55	-	-	-	-	-
21-Jun-30	25.46	-	-	-	-	-
20-Dec-30	25.37	-	-	-	-	-
20-Jun-31	25.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.62	-	-	-	-	-
20-Nov-26	25.69	-	-	-	-	-
18-Dec-26	25.74	-	-	-	-	-
19-Mar-27	25.52	-	-	-	-	-
18-Jun-27	25.72	-	-	-	-	-
17-Sep-27	25.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.58	-	-	-	-	-

	Previous Close	25.30		21/09/26
	CIE AUTOMOTIVE Close	25.65		21/09/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.69	-	-	-	-	-
20-Nov-26	25.76	-	-	-	-	-
18-Dec-26	25.81	-	-	-	-	-
19-Mar-27	25.51	-	-	-	-	-
18-Jun-27	25.71	-	-	-	-	-
17-Sep-27	25.44	-	-	-	-	-
17-Dec-27	25.64	-	-	-	-	-
17-Mar-28	25.35	-	-	-	-	-
16-Jun-28	25.56	-	-	-	-	-
15-Sep-28	25.27	-	-	-	-	-
15-Dec-28	25.46	-	-	-	-	-
16-Mar-29	25.16	-	-	-	-	-
15-Jun-29	25.36	-	-	-	-	-
21-Dec-29	25.26	-	-	-	-	-
21-Jun-30	25.14	-	-	-	-	-
20-Dec-30	25.02	-	-	-	-	-
20-Jun-31	24.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.69	-	-	-	-	-
20-Nov-26	25.76	-	-	-	-	-
18-Dec-26	25.81	-	-	-	-	-
19-Mar-27	25.51	-	-	-	-	-
18-Jun-27	25.71	-	-	-	-	-
17-Sep-27	25.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.65	-	-	-	-	-

	Previous Close	5.09		21/09/26
	COLONIAL Close	5.12		21/09/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.12	-	-	-	-	-
20-Nov-26	5.14	-	-	-	-	-
18-Dec-26	5.15	-	-	-	-	-
19-Mar-27	5.18	-	-	-	-	-
18-Jun-27	5.22	-	-	-	-	-
17-Sep-27	4.95	-	-	-	-	-
17-Dec-27	4.98	-	-	-	-	-
17-Mar-28	5.02	-	-	-	-	-
16-Jun-28	5.06	-	-	-	-	-
15-Sep-28	4.76	-	-	-	-	-
15-Dec-28	4.80	-	-	-	-	-
16-Mar-29	4.84	-	-	-	-	-
15-Jun-29	4.88	-	-	-	-	-
21-Dec-29	4.60	-	-	-	-	-
21-Jun-30	4.67	-	-	-	-	-
20-Dec-30	4.35	-	-	-	-	-
20-Jun-31	4.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.12	-	-	-	-	-
20-Nov-26	5.14	-	-	-	-	-
18-Dec-26	5.15	-	-	-	-	-
19-Mar-27	5.18	-	-	-	-	-
18-Jun-27	5.22	-	-	-	-	-
17-Sep-27	4.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.12	-	-	-	-	-

	Previous Close	0.26		21/09/26
	D. FELGUERA Close	0.27		21/09/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.27	-	-	-	-	-

	Previous Close	18.24		21/09/26
	EBRO FOODS Close	18.36		21/09/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	18.16	-	-	-	-	-
20-Nov-26	18.21	-	-	-	-	-
18-Dec-26	18.24	-	-	-	-	-
19-Mar-27	18.37	-	-	-	-	-
18-Jun-27	18.29	-	-	-	-	-
17-Sep-27	18.20	-	-	-	-	-
17-Dec-27	18.11	-	-	-	-	-
17-Mar-28	18.26	-	-	-	-	-
16-Jun-28	18.18	-	-	-	-	-
15-Sep-28	18.09	-	-	-	-	-
15-Dec-28	18.00	-	-	-	-	-
16-Mar-29	18.14	-	-	-	-	-
15-Jun-29	18.05	-	-	-	-	-
21-Dec-29	17.88	-	-	-	-	-
21-Jun-30	17.93	-	-	-	-	-
20-Dec-30	17.74	-	-	-	-	-
20-Jun-31	17.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	18.16	-	-	-	-	-
20-Nov-26	18.21	-	-	-	-	-
18-Dec-26	18.24	-	-	-	-	-
19-Mar-27	18.37	-	-	-	-	-
18-Jun-27	18.29	-	-	-	-	-
17-Sep-27	18.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.36	-	-	-	-	-

	Previous Close	16.80		21/09/26
	ENAGAS Close	16.85		21/09/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.88	-	-	-	-	-
20-Nov-26	16.92	-	-	-	-	-
18-Dec-26	16.95	-	-	-	-	7,525
19-Mar-27	16.67	-	-	-	-	-
18-Jun-27	16.81	-	-	-	-	-
17-Sep-27	16.34	-	-	-	-	-
17-Dec-27	16.47	-	-	-	-	-
17-Mar-28	16.20	-	-	-	-	-
16-Jun-28	16.33	-	-	-	-	-
15-Sep-28	15.85	-	-	-	-	-
15-Dec-28	15.98	-	-	-	-	-
16-Mar-29	15.70	-	-	-	-	-
15-Jun-29	15.82	-	-	-	-	-
21-Dec-29	15.07	-	-	-	-	-
21-Jun-30	15.31	-	-	-	-	-
20-Dec-30	14.94	-	-	-	-	-
20-Jun-31	14.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.88	-	-	-	-	-
20-Nov-26	16.92	-	-	-	-	-
18-Dec-26	16.95	-	-	-	-	-
19-Mar-27	16.67	-	-	-	-	-
18-Jun-27	16.81	-	-	-	-	-
17-Sep-27	16.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.85	-	-	-	-	-

	Previous Close	2.45		21/09/26
	ENCE Close	2.43		21/09/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2.43	-	-	-	-	-
20-Nov-26	2.39	-	-	-	-	-
18-Dec-26	2.39	-	-	-	-	-
19-Mar-27	2.41	-	-	-	-	-
18-Jun-27	2.38	-	-	-	-	-
17-Sep-27	2.34	-	-	-	-	-
17-Dec-27	2.29	-	-	-	-	-
17-Mar-28	2.31	-	-	-	-	-
16-Jun-28	2.27	-	-	-	-	-
15-Sep-28	2.23	-	-	-	-	-
15-Dec-28	2.19	-	-	-	-	-
16-Mar-29	2.20	-	-	-	-	-
15-Jun-29	2.16	-	-	-	-	-
21-Dec-29	2.05	-	-	-	-	-
21-Jun-30	2.02	-	-	-	-	-
20-Dec-30	1.91	-	-	-	-	-
20-Jun-31	1.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2.43	-	-	-	-	-
20-Nov-26	2.39	-	-	-	-	-
18-Dec-26	2.39	-	-	-	-	-
19-Mar-27	2.41	-	-	-	-	-
18-Jun-27	2.38	-	-	-	-	-
17-Sep-27	2.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.43	-	-	-	-	-

	Previous Close	42.59		21/09/26
	ENDESA Close	43.01		21/09/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	43.08	-	-	-	-	-
20-Nov-26	43.19	-	-	-	-	-
18-Dec-26	43.27	43.13	43.31	43.13	100	133
19-Mar-27	43.05	-	-	-	-	-
18-Jun-27	43.40	-	-	-	-	-
17-Sep-27	42.59	-	-	-	-	-
17-Dec-27	42.92	-	-	-	-	-
17-Mar-28	42.72	-	-	-	-	-
16-Jun-28	43.06	-	-	-	-	-
15-Sep-28	42.15	-	-	-	-	-
15-Dec-28	42.47	-	-	-	-	-
16-Mar-29	42.25	-	-	-	-	-
15-Jun-29	42.58	-	-	-	-	-
21-Dec-29	41.96	-	-	-	-	-
21-Jun-30	42.06	-	-	-	-	-
20-Dec-30	41.30	-	-	-	-	-
20-Jun-31	41.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	43.08	-	-	-	-	-
20-Nov-26	43.19	-	-	-	-	-
18-Dec-26	43.27	-	-	-	-	-
19-Mar-27	43.05	-	-	-	-	-
18-Jun-27	43.40	-	-	-	-	-
17-Sep-27	42.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	43.01	-	-	-	-	-

	Previous Close	4.57		21/09/26
	FAES Close	4.66		21/09/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.66	-	-	-	-	-

	Previous Close	10.56		21/09/26
	FCC Close	10.60		21/09/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.62	-	-	-	-	-
20-Nov-26	10.64	-	-	-	-	-
18-Dec-26	10.67	-	-	-	-	-
19-Mar-27	10.74	-	-	-	-	-
18-Jun-27	10.83	-	-	-	-	-
17-Sep-27	10.20	-	-	-	-	-
17-Dec-27	10.28	-	-	-	-	-
17-Mar-28	10.36	-	-	-	-	-
16-Jun-28	10.45	-	-	-	-	-
15-Sep-28	9.80	-	-	-	-	-
15-Dec-28	9.87	-	-	-	-	-
16-Mar-29	9.95	-	-	-	-	-
15-Jun-29	10.03	-	-	-	-	-
21-Dec-29	9.43	-	-	-	-	-
21-Jun-30	9.58	-	-	-	-	-
20-Dec-30	8.95	-	-	-	-	-
20-Jun-31	9.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.62	-	-	-	-	-
20-Nov-26	10.64	-	-	-	-	-
18-Dec-26	10.67	-	-	-	-	-
19-Mar-27	10.74	-	-	-	-	-
18-Jun-27	10.83	-	-	-	-	-
17-Sep-27	10.20	-	-	-	-	-

	Previous Close	47.73		21/09/26
	FERROVIAL Close	48.65		21/09/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	48.73	-	-	-	-	-
20-Nov-26	48.39	-	-	-	-	-
18-Dec-26	48.48	48.23	48.23	47.61	75	125
19-Mar-27	48.82	-	-	-	-	-
18-Jun-27	48.94	-	-	-	-	-
17-Sep-27	49.34	-	-	-	-	-
17-Dec-27	49.26	-	-	-	-	-
17-Mar-28	49.65	-	-	-	-	-
16-Jun-28	49.76	-	-	-	-	-
15-Sep-28	50.16	-	-	-	-	-
15-Dec-28	50.06	-	-	-	-	-
16-Mar-29	50.45	-	-	-	-	-
15-Jun-29	50.54	-	-	-	-	-
21-Dec-29	50.86	-	-	-	-	-
21-Jun-30	51.33	-	-	-	-	-
20-Dec-30	51.62	-	-	-	-	-
20-Jun-31	52.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	48.73	-	-	-	-	-
20-Nov-26	48.39	-	-	-	-	-
18-Dec-26	48.48	-	-	-	-	-
19-Mar-27	48.82	-	-	-	-	-
18-Jun-27	48.94	-	-	-	-	-
17-Sep-27	49.34	-	-	-	-	-
31-Dec-99	48.65	-	-	-	-	-

	Previous Close	17.68		21/09/26
	FLUIDRA Close	18.07		21/09/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	18.10	-	-	-	-	-
20-Nov-26	18.15	-	-	-	-	-
18-Dec-26	17.85	-	-	-	-	-
19-Mar-27	17.98	-	-	-	-	-
18-Jun-27	18.12	-	-	-	-	-
17-Sep-27	17.91	-	-	-	-	-
17-Dec-27	17.69	-	-	-	-	-
17-Mar-28	17.83	-	-	-	-	-
16-Jun-28	17.97	-	-	-	-	-
15-Sep-28	17.71	-	-	-	-	-
15-Dec-28	17.45	-	-	-	-	-
16-Mar-29	17.59	-	-	-	-	-
15-Jun-29	17.73	-	-	-	-	-
21-Dec-29	17.11	-	-	-	-	-
21-Jun-30	17.38	-	-	-	-	-
20-Dec-30	16.64	-	-	-	-	-
20-Jun-31	16.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	18.10	-	-	-	-	-
20-Nov-26	18.15	-	-	-	-	-
18-Dec-26	17.85	-	-	-	-	-
19-Mar-27	17.98	-	-	-	-	-
18-Jun-27	18.12	-	-	-	-	-
17-Sep-27	17.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.07	-	-	-	-	-

	Previous Close	3.00		21/09/26
	GESTAMP Close	3.03		21/09/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.03	-	-	-	-	-

	Previous Close	88.60		21/09/26
	GRENERGY Close	89.30		21/09/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	89.30	-	-	-	-	-

	Previous Close	9.54		21/09/26
	GRIFOLS Close	9.59		21/09/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	9.60	-	-	-	-	-
20-Nov-26	9.63	-	-	-	-	-
18-Dec-26	9.47	9.57	9.57	9.57	20	20
19-Mar-27	9.53	-	-	-	-	-
18-Jun-27	9.61	-	-	-	-	-
17-Sep-27	9.57	-	-	-	-	-
17-Dec-27	9.45	-	-	-	-	-
17-Mar-28	9.53	-	-	-	-	-
16-Jun-28	9.61	-	-	-	-	-
15-Sep-28	9.54	-	-	-	-	-
15-Dec-28	9.42	-	-	-	-	-
16-Mar-29	9.49	-	-	-	-	-
15-Jun-29	9.56	-	-	-	-	-
21-Dec-29	9.34	-	-	-	-	-
21-Jun-30	9.48	-	-	-	-	-
20-Dec-30	9.20	-	-	-	-	-
20-Jun-31	9.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	9.60	-	-	-	-	-
20-Nov-26	9.63	-	-	-	-	-
18-Dec-26	9.47	-	-	-	-	-
19-Mar-27	9.53	-	-	-	-	-
18-Jun-27	9.61	-	-	-	-	-
17-Sep-27	9.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.59	-	-	-	-	-

	Previous Close	6.42		21/09/26
	GRIFOLS B Close	6.46		21/09/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.46	-	-	-	-	-

	Previous Close	7.04		21/09/26
	HBX Close	7.26		21/09/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	7.27	-	-	-	-	-
20-Nov-26	7.29	-	-	-	-	-
18-Dec-26	7.30	-	-	-	-	-
19-Mar-27	7.35	-	-	-	-	-
18-Jun-27	7.41	-	-	-	-	-
17-Sep-27	7.40	-	-	-	-	-
17-Dec-27	7.45	-	-	-	-	-
17-Mar-28	7.51	-	-	-	-	-
16-Jun-28	7.57	-	-	-	-	-
15-Sep-28	7.56	-	-	-	-	-
15-Dec-28	7.62	-	-	-	-	-
16-Mar-29	7.68	-	-	-	-	-
15-Jun-29	7.74	-	-	-	-	-
21-Dec-29	7.79	-	-	-	-	-
21-Jun-30	7.91	-	-	-	-	-
20-Dec-30	7.95	-	-	-	-	-
20-Jun-31	8.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	7.27	-	-	-	-	-
20-Nov-26	7.29	-	-	-	-	-
18-Dec-26	7.30	-	-	-	-	-
19-Mar-27	7.35	-	-	-	-	-
18-Jun-27	7.41	-	-	-	-	-
17-Sep-27	7.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.26	-	-	-	-	-

	Previous Close	4.90		21/09/26
	IAG Close	5.03		21/09/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.04	-	-	-	-	-
20-Nov-26	5.06	-	-	-	-	-
18-Dec-26	5.01	-	-	-	-	4
19-Mar-27	5.05	-	-	-	-	-
18-Jun-27	5.09	-	-	-	-	-
17-Sep-27	5.08	-	-	-	-	-
17-Dec-27	5.06	-	-	-	-	-
17-Mar-28	5.10	-	-	-	-	-
16-Jun-28	5.14	-	-	-	-	-
15-Sep-28	5.12	-	-	-	-	-
15-Dec-28	5.09	-	-	-	-	-
16-Mar-29	5.13	-	-	-	-	-
15-Jun-29	5.17	-	-	-	-	-
21-Dec-29	5.10	-	-	-	-	-
21-Jun-30	5.18	-	-	-	-	-
20-Dec-30	5.10	-	-	-	-	-
20-Jun-31	5.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.04	-	-	-	-	-
20-Nov-26	5.06	-	-	-	-	-
18-Dec-26	5.01	-	-	-	-	-
19-Mar-27	5.05	-	-	-	-	-
18-Jun-27	5.09	-	-	-	-	-
17-Sep-27	5.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.03	-	-	-	-	-

	Previous Close	20.29		21/09/26
	IBERDROLA Close	20.30		21/09/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	20.31	-	-	-	-	-
02-Oct-26	20.32	-	-	-	-	-
09-Oct-26	20.33	-	-	-	-	-
16-Oct-26	20.33	-	-	-	-	-
20-Nov-26	20.38	-	-	-	-	-
18-Dec-26	20.42	-	-	-	-	5,963
19-Mar-27	20.29	-	-	-	-	-
18-Jun-27	20.45	-	-	-	-	-
17-Sep-27	20.15	-	-	-	-	-
17-Dec-27	20.30	-	-	-	-	-
17-Mar-28	20.18	-	-	-	-	-
16-Jun-28	20.34	-	-	-	-	-
15-Sep-28	20.00	-	-	-	-	-
15-Dec-28	20.15	-	-	-	-	-
16-Mar-29	20.03	-	-	-	-	-
15-Jun-29	20.19	-	-	-	-	-
21-Dec-29	20.01	-	-	-	-	-
21-Jun-30	20.04	-	-	-	-	-
20-Dec-30	19.85	-	-	-	-	-
20-Jun-31	19.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	20.33	-	-	-	-	-
20-Nov-26	20.38	-	-	-	-	-
18-Dec-26	20.42	-	-	-	-	-
19-Mar-27	20.29	-	-	-	-	-
18-Jun-27	20.45	-	-	-	-	-
17-Sep-27	20.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.30	-	-	-	-	-

	Previous Close	51.74		21/09/26
	INDITEX Close	51.78		21/09/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	51.79	-	-	-	-	-
02-Oct-26	51.82	-	-	-	-	-
09-Oct-26	51.84	-	-	-	-	-
16-Oct-26	51.87	-	-	-	-	-
20-Nov-26	51.67	-	-	-	-	-
18-Dec-26	51.77	52.21	52.43	52.14	150	4,671
19-Mar-27	52.14	-	-	-	-	-
18-Jun-27	51.67	-	-	-	-	-
17-Sep-27	52.09	-	-	-	-	-
17-Dec-27	52.17	-	-	-	-	-
17-Mar-28	52.59	-	-	-	-	-
16-Jun-28	52.11	-	-	-	-	-
15-Sep-28	52.53	-	-	-	-	-
15-Dec-28	52.61	-	-	-	-	-
16-Mar-29	53.02	-	-	-	-	-
15-Jun-29	52.58	-	-	-	-	-
21-Dec-29	53.11	-	-	-	-	-
21-Jun-30	53.05	-	-	-	-	-
20-Dec-30	53.57	-	-	-	-	-
20-Jun-31	53.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	51.87	-	-	-	-	-
20-Nov-26	51.67	-	-	-	-	-
18-Dec-26	51.77	-	-	-	-	-
19-Mar-27	52.14	-	-	-	-	-
18-Jun-27	51.67	-	-	-	-	-
17-Sep-27	52.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.78	-	-	-	-	-

	Previous Close	61.80		21/09/26
	INDRA Close	61.48		21/09/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	61.59	-	-	-	-	-
20-Nov-26	61.74	-	-	-	-	-
18-Dec-26	61.86	62.05	62.92	62.05	52	154
19-Mar-27	62.29	-	-	-	-	-
18-Jun-27	62.80	-	-	-	-	-
17-Sep-27	62.95	-	-	-	-	-
17-Dec-27	63.43	-	-	-	-	-
17-Mar-28	63.95	-	-	-	-	-
16-Jun-28	64.46	-	-	-	-	-
15-Sep-28	64.60	-	-	-	-	-
15-Dec-28	65.10	-	-	-	-	-
16-Mar-29	65.61	-	-	-	-	-
15-Jun-29	66.12	-	-	-	-	-
21-Dec-29	66.80	-	-	-	-	-
21-Jun-30	67.84	-	-	-	-	-
20-Dec-30	68.49	-	-	-	-	-
20-Jun-31	69.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	61.59	-	-	-	-	-
20-Nov-26	61.74	-	-	-	-	-
18-Dec-26	61.86	-	-	-	-	-
19-Mar-27	62.29	-	-	-	-	-
18-Jun-27	62.80	-	-	-	-	-
17-Sep-27	62.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.48	-	-	-	-	-

	Previous Close	57.65		21/09/26
	LABORAT. ROVI Close	58.85		21/09/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	58.95	-	-	-	-	-
20-Nov-26	59.10	-	-	-	-	-
18-Dec-26	59.21	-	-	-	-	-
19-Mar-27	59.63	-	-	-	-	-
18-Jun-27	60.11	-	-	-	-	-
17-Sep-27	59.49	-	-	-	-	-
17-Dec-27	59.95	-	-	-	-	-
17-Mar-28	60.44	-	-	-	-	-
16-Jun-28	60.92	-	-	-	-	-
15-Sep-28	59.90	-	-	-	-	-
15-Dec-28	60.37	-	-	-	-	-
16-Mar-29	60.84	-	-	-	-	-
15-Jun-29	61.32	-	-	-	-	-
21-Dec-29	60.50	-	-	-	-	-
21-Jun-30	61.44	-	-	-	-	-
20-Dec-30	60.47	-	-	-	-	-
20-Jun-31	61.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	58.95	-	-	-	-	-
20-Nov-26	59.10	-	-	-	-	-
18-Dec-26	59.21	-	-	-	-	-
19-Mar-27	59.63	-	-	-	-	-
18-Jun-27	60.11	-	-	-	-	-
17-Sep-27	59.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.85	-	-	-	-	-

	Previous Close	1.31		21/09/26
	LINEA DIRECTA Close	1.32		21/09/26

FUTURES LINEA DIRECTA

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

	Previous Close	35.34		21/09/26
	LOGISTA Close	35.56		21/09/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.56	-	-	-	-	-

	Previous Close	4.40		21/09/26
	MAPFRE Close	4.45		21/09/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.46	-	-	-	-	-
20-Nov-26	4.47	-	-	-	-	-
18-Dec-26	4.40	-	-	-	-	1
19-Mar-27	4.43	-	-	-	-	-
18-Jun-27	4.35	-	-	-	-	-
17-Sep-27	4.38	-	-	-	-	-
17-Dec-27	4.33	-	-	-	-	-
17-Mar-28	4.37	-	-	-	-	-
16-Jun-28	4.28	-	-	-	-	-
15-Sep-28	4.31	-	-	-	-	-
15-Dec-28	4.26	-	-	-	-	-
16-Mar-29	4.29	-	-	-	-	-
15-Jun-29	4.20	-	-	-	-	-
21-Dec-29	4.19	-	-	-	-	-
21-Jun-30	4.13	-	-	-	-	-
20-Dec-30	4.10	-	-	-	-	-
20-Jun-31	4.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.46	-	-	-	-	-
20-Nov-26	4.47	-	-	-	-	-
18-Dec-26	4.40	-	-	-	-	-
19-Mar-27	4.43	-	-	-	-	-
18-Jun-27	4.35	-	-	-	-	-
17-Sep-27	4.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.45	-	-	-	-	-

	Previous Close	9.65		21/09/26
	MELIA HOTELS Close	9.75		21/09/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	9.77	-	-	-	-	-
20-Nov-26	9.79	-	-	-	-	-
18-Dec-26	9.81	-	-	-	-	-
19-Mar-27	9.88	-	-	-	-	-
18-Jun-27	9.96	-	-	-	-	-
17-Sep-27	9.85	-	-	-	-	-
17-Dec-27	9.93	-	-	-	-	-
17-Mar-28	10.01	-	-	-	-	-
16-Jun-28	10.09	-	-	-	-	-
15-Sep-28	9.97	-	-	-	-	-
15-Dec-28	10.05	-	-	-	-	-
16-Mar-29	10.13	-	-	-	-	-
15-Jun-29	10.21	-	-	-	-	-
21-Dec-29	10.15	-	-	-	-	-
21-Jun-30	10.31	-	-	-	-	-
20-Dec-30	10.25	-	-	-	-	-
20-Jun-31	10.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	9.77	-	-	-	-	-
20-Nov-26	9.79	-	-	-	-	-
18-Dec-26	9.81	-	-	-	-	-
19-Mar-27	9.88	-	-	-	-	-
18-Jun-27	9.96	-	-	-	-	-
17-Sep-27	9.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.75	-	-	-	-	-

	Previous Close	12.44		21/09/26
	MERLIN Close	12.52		21/09/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.54	-	-	-	-	-
20-Nov-26	12.57	-	-	-	-	-
18-Dec-26	12.40	-	-	-	-	-
19-Mar-27	12.48	-	-	-	-	-
18-Jun-27	12.36	-	-	-	-	-
17-Sep-27	12.47	-	-	-	-	-
17-Dec-27	12.34	-	-	-	-	-
17-Mar-28	12.44	-	-	-	-	-
16-Jun-28	12.32	-	-	-	-	-
15-Sep-28	12.41	-	-	-	-	-
15-Dec-28	12.28	-	-	-	-	-
16-Mar-29	12.38	-	-	-	-	-
15-Jun-29	12.24	-	-	-	-	-
21-Dec-29	12.19	-	-	-	-	-
21-Jun-30	12.15	-	-	-	-	-
20-Dec-30	12.08	-	-	-	-	-
20-Jun-31	12.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.54	-	-	-	-	-
20-Nov-26	12.57	-	-	-	-	-
18-Dec-26	12.40	-	-	-	-	-
19-Mar-27	12.48	-	-	-	-	-
18-Jun-27	12.36	-	-	-	-	-
17-Sep-27	12.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.52	-	-	-	-	-

	Previous Close	29.58		21/09/26
	NATURGY Close	29.30		21/09/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	29.35	-	-	-	-	-
20-Nov-26	28.83	-	-	-	-	-
18-Dec-26	28.88	29.03	29.03	29.01	20	5,250
19-Mar-27	29.09	-	-	-	-	-
18-Jun-27	28.70	-	-	-	-	-
17-Sep-27	28.31	-	-	-	-	-
17-Dec-27	27.91	-	-	-	-	-
17-Mar-28	28.14	-	-	-	-	-
16-Jun-28	27.68	-	-	-	-	-
15-Sep-28	27.31	-	-	-	-	-
15-Dec-28	26.94	-	-	-	-	-
16-Mar-29	27.15	-	-	-	-	-
15-Jun-29	26.68	-	-	-	-	-
21-Dec-29	25.96	-	-	-	-	-
21-Jun-30	25.69	-	-	-	-	-
20-Dec-30	24.93	-	-	-	-	-
20-Jun-31	24.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	29.35	-	-	-	-	-
20-Nov-26	28.83	-	-	-	-	-
18-Dec-26	28.88	-	-	-	-	-
19-Mar-27	29.09	-	-	-	-	-
18-Jun-27	28.70	-	-	-	-	-
17-Sep-27	28.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.30	-	-	-	-	-

	Previous Close	0.35		21/09/26
	OBRASCON HUARTE Close	0.36		21/09/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.36	-	-	-	-	-
20-Nov-26	0.36	-	-	-	-	-
18-Dec-26	0.36	-	-	-	-	-
19-Mar-27	0.36	-	-	-	-	-
18-Jun-27	0.37	-	-	-	-	-
17-Sep-27	0.37	-	-	-	-	-
17-Dec-27	0.37	-	-	-	-	-
17-Mar-28	0.37	-	-	-	-	-
16-Jun-28	0.38	-	-	-	-	-
15-Sep-28	0.38	-	-	-	-	-
15-Dec-28	0.38	-	-	-	-	-
16-Mar-29	0.39	-	-	-	-	-
15-Jun-29	0.39	-	-	-	-	-
21-Dec-29	0.40	-	-	-	-	-
21-Jun-30	0.40	-	-	-	-	-
20-Dec-30	0.41	-	-	-	-	-
20-Jun-31	0.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.36	-	-	-	-	-
20-Nov-26	0.36	-	-	-	-	-
18-Dec-26	0.36	-	-	-	-	-
19-Mar-27	0.36	-	-	-	-	-
18-Jun-27	0.37	-	-	-	-	-
17-Sep-27	0.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.36	-	-	-	-	-

	Previous Close	73.65		21/09/26
	PHARMA MAR Close	73.95		21/09/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	74.08	-	-	-	-	-
20-Nov-26	74.26	-	-	-	-	-
18-Dec-26	74.40	-	-	-	-	-
19-Mar-27	74.93	-	-	-	-	-
18-Jun-27	75.53	-	-	-	-	-
17-Sep-27	75.14	-	-	-	-	-
17-Dec-27	75.72	-	-	-	-	-
17-Mar-28	76.34	-	-	-	-	-
16-Jun-28	76.95	-	-	-	-	-
15-Sep-28	76.55	-	-	-	-	-
15-Dec-28	77.15	-	-	-	-	-
16-Mar-29	77.75	-	-	-	-	-
15-Jun-29	78.36	-	-	-	-	-
21-Dec-29	78.63	-	-	-	-	-
21-Jun-30	79.85	-	-	-	-	-
20-Dec-30	80.09	-	-	-	-	-
20-Jun-31	81.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	74.08	-	-	-	-	-
20-Nov-26	74.26	-	-	-	-	-
18-Dec-26	74.40	-	-	-	-	-
19-Mar-27	74.93	-	-	-	-	-
18-Jun-27	75.53	-	-	-	-	-
17-Sep-27	75.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	73.95	-	-	-	-	-

	Previous Close	2.96		21/09/26
	PROSEGUR Close	2.94		21/09/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.94	-	-	-	-	-

	Previous Close	16.86		21/09/26
	PUIG Close	16.91		21/09/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.94	-	-	-	-	-
20-Nov-26	16.98	-	-	-	-	-
18-Dec-26	17.01	-	-	-	-	-
19-Mar-27	17.13	-	-	-	-	-
18-Jun-27	16.82	-	-	-	-	-
17-Sep-27	16.96	-	-	-	-	-
17-Dec-27	17.09	-	-	-	-	-
17-Mar-28	17.23	-	-	-	-	-
16-Jun-28	16.88	-	-	-	-	-
15-Sep-28	17.01	-	-	-	-	-
15-Dec-28	17.14	-	-	-	-	-
16-Mar-29	17.28	-	-	-	-	-
15-Jun-29	16.87	-	-	-	-	-
21-Dec-29	17.15	-	-	-	-	-
21-Jun-30	16.82	-	-	-	-	-
20-Dec-30	17.08	-	-	-	-	-
20-Jun-31	16.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.94	-	-	-	-	-
20-Nov-26	16.98	-	-	-	-	-
18-Dec-26	17.01	-	-	-	-	-
19-Mar-27	17.13	-	-	-	-	-
18-Jun-27	16.82	-	-	-	-	-
17-Sep-27	16.96	-	-	-	-	-

	Previous Close	15.11		21/09/26
	REDEIA Close	15.20		21/09/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	15.23	-	-	-	-	-
20-Nov-26	15.26	-	-	-	-	-
18-Dec-26	15.29	-	-	-	-	-
19-Mar-27	15.19	-	-	-	-	-
18-Jun-27	15.31	-	-	-	-	-
17-Sep-27	14.82	-	-	-	-	-
17-Dec-27	14.94	-	-	-	-	-
17-Mar-28	14.85	-	-	-	-	-
16-Jun-28	14.97	-	-	-	-	-
15-Sep-28	14.45	-	-	-	-	-
15-Dec-28	14.57	-	-	-	-	-
16-Mar-29	14.46	-	-	-	-	-
15-Jun-29	14.57	-	-	-	-	-
21-Dec-29	14.16	-	-	-	-	-
21-Jun-30	14.16	-	-	-	-	-
20-Dec-30	13.72	-	-	-	-	-
20-Jun-31	13.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	15.23	-	-	-	-	-
20-Nov-26	15.26	-	-	-	-	-
18-Dec-26	15.29	-	-	-	-	-
19-Mar-27	15.19	-	-	-	-	-
18-Jun-27	15.31	-	-	-	-	-
17-Sep-27	14.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.20	-	-	-	-	-

	Previous Close	29.61		21/09/26
	REPSOL Close	29.24		21/09/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	29.25	-	-	-	-	-
02-Oct-26	29.26	-	-	-	-	-
09-Oct-26	29.28	-	-	-	-	-
16-Oct-26	29.29	-	-	-	-	-
20-Nov-26	29.36	-	-	-	-	-
18-Dec-26	29.42	29.48	29.86	29.48	5	22,044
19-Mar-27	29.09	-	-	-	-	-
18-Jun-27	29.33	-	-	-	-	-
17-Sep-27	28.94	-	-	-	-	-
17-Dec-27	29.16	-	-	-	-	-
17-Mar-28	28.81	-	-	-	-	-
16-Jun-28	29.05	-	-	-	-	-
15-Sep-28	28.63	-	-	-	-	-
15-Dec-28	28.86	-	-	-	-	-
16-Mar-29	28.51	-	-	-	-	-
15-Jun-29	28.73	-	-	-	-	-
21-Dec-29	28.56	-	-	-	-	-
21-Jun-30	28.42	-	-	-	-	-
20-Dec-30	28.23	-	-	-	-	-
20-Jun-31	28.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	29.29	-	-	-	-	-
20-Nov-26	29.36	-	-	-	-	-
18-Dec-26	29.42	-	-	-	-	-
19-Mar-27	29.09	-	-	-	-	-
18-Jun-27	29.33	-	-	-	-	-
17-Sep-27	28.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.24	-	-	-	-	-

	Previous Close	4.12		21/09/26
	SACYR Close	4.16		21/09/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.17	-	-	-	-	-
20-Nov-26	4.18	-	-	-	-	-
18-Dec-26	4.19	-	-	-	-	-
19-Mar-27	4.16	-	-	-	-	-
18-Jun-27	4.20	-	-	-	-	-
17-Sep-27	4.12	-	-	-	-	-
17-Dec-27	4.15	-	-	-	-	-
17-Mar-28	4.13	-	-	-	-	-
16-Jun-28	4.17	-	-	-	-	-
15-Sep-28	4.08	-	-	-	-	-
15-Dec-28	4.11	-	-	-	-	-
16-Mar-29	4.08	-	-	-	-	-
15-Jun-29	4.11	-	-	-	-	-
21-Dec-29	4.04	-	-	-	-	-
21-Jun-30	4.04	-	-	-	-	-
20-Dec-30	3.97	-	-	-	-	-
20-Jun-31	3.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.17	-	-	-	-	-
20-Nov-26	4.18	-	-	-	-	-
18-Dec-26	4.19	-	-	-	-	-
19-Mar-27	4.16	-	-	-	-	-
18-Jun-27	4.20	-	-	-	-	-
17-Sep-27	4.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.16	-	-	-	-	-

	Previous Close	12.52		21/09/26
	SANTANDER Close	12.74		21/09/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	12.74	-	-	-	-	-
02-Oct-26	12.75	-	-	-	-	-
09-Oct-26	12.76	-	-	-	-	-
16-Oct-26	12.76	-	-	-	-	-
20-Nov-26	12.65	-	-	-	-	-
18-Dec-26	12.68	12.70	12.71	12.63	69	196,377
19-Mar-27	12.77	-	-	-	-	-
18-Jun-27	12.74	-	-	-	-	-
17-Sep-27	12.84	-	-	-	-	-
17-Dec-27	12.74	-	-	-	-	-
17-Mar-28	12.84	-	-	-	-	-
16-Jun-28	12.74	-	-	-	-	-
15-Sep-28	12.84	-	-	-	-	-
15-Dec-28	12.69	-	-	-	-	-
16-Mar-29	12.79	-	-	-	-	-
15-Jun-29	12.67	-	-	-	-	-
21-Dec-29	12.63	-	-	-	-	-
21-Jun-30	12.62	-	-	-	-	-
20-Dec-30	12.60	-	-	-	-	-
20-Jun-31	12.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.76	-	-	-	-	-
20-Nov-26	12.65	-	-	-	-	-
18-Dec-26	12.68	-	-	-	-	1,282,400
19-Mar-27	12.77	-	-	-	-	-
18-Jun-27	12.74	-	-	-	-	-
17-Sep-27	12.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.74	-	-	-	-	-

	Previous Close	17.28		21/09/26
	SOLARIA Close	17.19		21/09/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.22	-	-	-	-	-
20-Nov-26	17.26	-	-	-	-	-
18-Dec-26	17.30	-	-	-	-	-
19-Mar-27	17.42	-	-	-	-	-
18-Jun-27	17.56	-	-	-	-	-
17-Sep-27	17.70	-	-	-	-	-
17-Dec-27	17.84	-	-	-	-	-
17-Mar-28	17.98	-	-	-	-	-
16-Jun-28	18.13	-	-	-	-	-
15-Sep-28	18.27	-	-	-	-	-
15-Dec-28	18.41	-	-	-	-	-
16-Mar-29	18.56	-	-	-	-	-
15-Jun-29	18.70	-	-	-	-	-
21-Dec-29	19.01	-	-	-	-	-
21-Jun-30	19.30	-	-	-	-	-
20-Dec-30	19.60	-	-	-	-	-
20-Jun-31	19.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.22	-	-	-	-	-
20-Nov-26	17.26	-	-	-	-	-
18-Dec-26	17.30	-	-	-	-	-
19-Mar-27	17.42	-	-	-	-	-
18-Jun-27	17.56	-	-	-	-	-
17-Sep-27	17.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.19	-	-	-	-	-

	Previous Close	25.92		21/09/26
	TECNICAS REUNIDAS Close	26.46		21/09/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	26.51	-	-	-	-	-
20-Nov-26	25.82	-	-	-	-	-
18-Dec-26	25.87	-	-	-	-	-
19-Mar-27	26.05	-	-	-	-	-
18-Jun-27	26.26	-	-	-	-	-
17-Sep-27	26.48	-	-	-	-	-
17-Dec-27	25.93	-	-	-	-	-
17-Mar-28	26.14	-	-	-	-	-
16-Jun-28	26.35	-	-	-	-	-
15-Sep-28	26.56	-	-	-	-	-
15-Dec-28	26.02	-	-	-	-	-
16-Mar-29	26.22	-	-	-	-	-
15-Jun-29	26.43	-	-	-	-	-
21-Dec-29	26.10	-	-	-	-	-
21-Jun-30	26.51	-	-	-	-	-
20-Dec-30	26.17	-	-	-	-	-
20-Jun-31	26.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	26.51	-	-	-	-	-
20-Nov-26	25.82	-	-	-	-	-
18-Dec-26	25.87	-	-	-	-	-
19-Mar-27	26.05	-	-	-	-	-
18-Jun-27	26.26	-	-	-	-	-
17-Sep-27	26.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.46	-	-	-	-	-

	Previous Close	3.57		21/09/26
	TELEFONICA Close	3.58		21/09/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	3.58	-	-	-	-	-
02-Oct-26	3.58	-	-	-	-	-
09-Oct-26	3.58	-	-	-	-	-
16-Oct-26	3.58	-	-	-	-	-
20-Nov-26	3.59	-	-	-	-	-
18-Dec-26	3.60	-	-	-	-	109
19-Mar-27	3.62	-	-	-	-	-
18-Jun-27	3.50	-	-	-	-	-
17-Sep-27	3.53	-	-	-	-	-
17-Dec-27	3.56	-	-	-	-	-
17-Mar-28	3.59	-	-	-	-	-
16-Jun-28	3.47	-	-	-	-	-
15-Sep-28	3.49	-	-	-	-	-
15-Dec-28	3.52	-	-	-	-	-
16-Mar-29	3.55	-	-	-	-	-
15-Jun-29	3.43	-	-	-	-	-
21-Dec-29	3.48	-	-	-	-	-
21-Jun-30	3.39	-	-	-	-	-
20-Dec-30	3.44	-	-	-	-	-
20-Jun-31	3.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.58	-	-	-	-	-
20-Nov-26	3.59	-	-	-	-	-
18-Dec-26	3.60	-	-	-	-	-
19-Mar-27	3.62	-	-	-	-	-
18-Jun-27	3.50	-	-	-	-	-
17-Sep-27	3.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.58	-	-	-	-	-

	Previous Close	3.60		21/09/26
	UNICAJA Close	3.67		21/09/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.59	-	-	-	-	-
20-Nov-26	3.60	-	-	-	-	-
18-Dec-26	3.61	-	-	-	-	-
19-Mar-27	3.63	-	-	-	-	-
18-Jun-27	3.55	-	-	-	-	-
17-Sep-27	3.58	-	-	-	-	-
17-Dec-27	3.52	-	-	-	-	-
17-Mar-28	3.55	-	-	-	-	-
16-Jun-28	3.46	-	-	-	-	-
15-Sep-28	3.49	-	-	-	-	-
15-Dec-28	3.43	-	-	-	-	-
16-Mar-29	3.45	-	-	-	-	-
15-Jun-29	3.35	-	-	-	-	-
21-Dec-29	3.32	-	-	-	-	-
21-Jun-30	3.24	-	-	-	-	-
20-Dec-30	3.20	-	-	-	-	-
20-Jun-31	3.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.59	-	-	-	-	-
20-Nov-26	3.60	-	-	-	-	-
18-Dec-26	3.61	-	-	-	-	-
19-Mar-27	3.63	-	-	-	-	-
18-Jun-27	3.55	-	-	-	-	-
17-Sep-27	3.58	-	-	-	-	-

	Previous Close	89.20		21/09/26
	VIDRALA Close	89.20		21/09/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	89.35	-	-	-	-	-
20-Nov-26	89.57	-	-	-	-	-
18-Dec-26	89.75	-	-	-	-	-
19-Mar-27	88.98	-	-	-	-	-
18-Jun-27	89.70	-	-	-	-	-
17-Sep-27	89.91	-	-	-	-	-
17-Dec-27	90.60	-	-	-	-	-
17-Mar-28	89.96	-	-	-	-	-
16-Jun-28	90.68	-	-	-	-	-
15-Sep-28	90.91	-	-	-	-	-
15-Dec-28	91.62	-	-	-	-	-
16-Mar-29	90.89	-	-	-	-	-
15-Jun-29	91.60	-	-	-	-	-
21-Dec-29	92.57	-	-	-	-	-
21-Jun-30	92.53	-	-	-	-	-
20-Dec-30	93.45	-	-	-	-	-
20-Jun-31	93.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	89.35	-	-	-	-	-
20-Nov-26	89.57	-	-	-	-	-
18-Dec-26	89.75	-	-	-	-	-
19-Mar-27	88.98	-	-	-	-	-
18-Jun-27	89.70	-	-	-	-	-
17-Sep-27	89.91	-	-	-	-	-

	Previous Close	54.20		21/09/26
	VISCOFAN Close	54.70		21/09/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	54.79	-	-	-	-	-
20-Nov-26	54.93	-	-	-	-	-
18-Dec-26	55.04	-	-	-	-	-
19-Mar-27	54.02	-	-	-	-	-
18-Jun-27	53.70	-	-	-	-	-
17-Sep-27	54.14	-	-	-	-	-
17-Dec-27	54.56	-	-	-	-	-
17-Mar-28	53.59	-	-	-	-	-
16-Jun-28	53.25	-	-	-	-	-
15-Sep-28	53.67	-	-	-	-	-
15-Dec-28	54.09	-	-	-	-	-
16-Mar-29	53.11	-	-	-	-	-
15-Jun-29	52.74	-	-	-	-	-
21-Dec-29	52.20	-	-	-	-	-
21-Jun-30	52.22	-	-	-	-	-
20-Dec-30	51.63	-	-	-	-	-
20-Jun-31	51.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	54.79	-	-	-	-	-
20-Nov-26	54.93	-	-	-	-	-
18-Dec-26	55.04	-	-	-	-	-
19-Mar-27	54.02	-	-	-	-	-
18-Jun-27	53.70	-	-	-	-	-
17-Sep-27	54.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.70	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		21/09/26
	BBVA DIV Close	0.600		21/09/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.9920	-	-	-	-	-
20-Nov-26	0.9920	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7060	-	-	-	-	-
17-Sep-27	0.7060	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.1980	-	-	-	-	100
21-Dec-29	1.2410	-	-	-	-	100
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	-		21/09/26
	BBVA DIV25 Close	-		21/09/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.9920	-	-	-	-	-
20-Nov-26	0.9920	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7060	-	-	-	-	-
17-Sep-27	0.7060	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.1980	-	-	-	-	-
21-Dec-29	1.2410	-	-	-	-	-
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	0.332		21/09/26
	CAIXABANK DIV Close	0.332		21/09/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.3321	-	-	-	-	-
20-Nov-26	0.5201	-	-	-	-	-
18-Dec-26	0.5201	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3750	-	-	-	-	-
17-Sep-27	0.3750	-	-	-	-	-
17-Dec-27	0.5900	-	-	-	-	-
15-Dec-28	0.6000	-	-	-	-	-
21-Dec-29	0.5800	-	-	-	-	-
20-Dec-30	0.5800	-	-	-	-	-

	Previous Close	-		21/09/26
	CAIXABANK DIV25 Close	-		21/09/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.3321	-	-	-	-	-
20-Nov-26	0.5201	-	-	-	-	-
18-Dec-26	0.5201	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3750	-	-	-	-	-
17-Sep-27	0.3750	-	-	-	-	-
17-Dec-27	0.5900	-	-	-	-	-
15-Dec-28	0.6000	-	-	-	-	-
21-Dec-29	0.5800	-	-	-	-	-
20-Dec-30	0.5800	-	-	-	-	-

	Previous Close	1.170		21/09/26
	GAS NATURAL DIV Close	1.170		21/09/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	1.1700	-	-	-	-	-
20-Nov-26	1.7650	-	-	-	-	-
18-Dec-26	1.7650	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6180	-	-	-	-	-
17-Sep-27	1.2360	-	-	-	-	-
17-Dec-27	1.8540	-	-	-	-	-
15-Dec-28	1.8560	-	-	-	-	-
21-Dec-29	1.8240	-	-	-	-	-
20-Dec-30	1.8240	-	-	-	-	-

	Previous Close	-		21/09/26
	GAS NATURAL DIV25 Close	-		21/09/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	1.1700	-	-	-	-	-
20-Nov-26	1.7650	-	-	-	-	-
18-Dec-26	1.7650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6180	-	-	-	-	-
17-Sep-27	1.2360	-	-	-	-	-
17-Dec-27	1.8540	-	-	-	-	-
15-Dec-28	1.8560	-	-	-	-	-
21-Dec-29	1.8240	-	-	-	-	-
20-Dec-30	1.8240	-	-	-	-	-

	Previous Close	0.680		21/09/26
	IBERDROLA DIV Close	0.680		21/09/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.6800	-	-	-	-	-
20-Nov-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	50
19-Mar-27	0.2770	-	-	-	-	-
18-Jun-27	0.2770	-	-	-	-	-
17-Sep-27	0.7500	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	50
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	-		21/09/26
	IBERDROLA DIV25 Close	-		21/09/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.6800	-	-	-	-	-
20-Nov-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	-
19-Mar-27	0.2770	-	-	-	-	-
18-Jun-27	0.2770	-	-	-	-	-
17-Sep-27	0.7500	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	-
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	0.875		21/09/26
	INDITEX DIV Close	0.875		21/09/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.8750	-	-	-	-	-
20-Nov-26	1.2000	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8870	-	-	-	-	-
17-Sep-27	0.8870	-	-	-	-	-
17-Dec-27	1.2110	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1800	-	-	-	-	-
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	-		21/09/26
	INDITEX DIV25 Close	-		21/09/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.8750	-	-	-	-	-
20-Nov-26	1.2000	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8870	-	-	-	-	-
17-Sep-27	0.8870	-	-	-	-	-
17-Dec-27	1.2110	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1800	-	-	-	-	-
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	1.051		21/09/26
	REPSOL DIV Close	1.051		21/09/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	1.0510	-	-	-	-	-
20-Nov-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Sep-27	1.1590	-	-	-	-	-
17-Dec-27	1.1590	-	-	-	-	-
15-Dec-28	1.2200	-	-	-	-	-
21-Dec-29	1.2040	-	-	-	-	216
20-Dec-30	1.2040	-	-	-	-	85

	Previous Close	-		21/09/26
	REPSOL DIV25 Close	-		21/09/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	1.0510	-	-	-	-	-
20-Nov-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Sep-27	1.1590	-	-	-	-	-
17-Dec-27	1.1590	-	-	-	-	-
15-Dec-28	1.2200	-	-	-	-	-
21-Dec-29	1.2040	-	-	-	-	-
20-Dec-30	1.2040	-	-	-	-	-

	Previous Close	0.125		21/09/26
	SANTANDER DIV Close	0.125		21/09/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.1250	-	-	-	-	-
20-Nov-26	0.2650	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	19,500
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Sep-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.4520	-	-	-	-	-
21-Dec-29	0.4660	-	-	-	-	50
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	-		21/09/26
	SANTANDER DIV25 Close	-		21/09/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.1250	-	-	-	-	-
20-Nov-26	0.2650	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	3,775
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Sep-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.4520	-	-	-	-	-
21-Dec-29	0.4660	-	-	-	-	-
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	0.150		21/09/26
	TELEFONICA DIV Close	0.150		21/09/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		21/09/26
	TELEFONICA DIV25 Close	-		21/09/26

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.1500	-	-	-	-	-
20-Nov-26	0.1500	-	-	-	-	-
18-Dec-26	0.1500	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1500	-	-	-	-	-
17-Sep-27	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	-		21/09/26
	MINI IBEX-35 Close	-		21/09/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 19,475	336.00	-	-	-	17.94	0.79	-	1
Sep-26 w4 19,600	241.00	-	-	-	17.35	0.68	-	1
Sep-26 w4 19,800	120.00	-	-	-	16.49	0.46	-	1
Sep-26 w4 19,850	98.00	80.00	80.00	80.00	16.37	0.41	1	-
Sep-26 w4 20,000	48.00	37.00	37.00	35.00	16.02	0.24	15	26
Sep-26 w4 20,050	36.00	26.00	26.00	26.00	15.90	0.20	1	2
Sep-26 w4 20,100	27.00	-	-	-	15.78	0.16	-	3
Sep-26 w4 20,150	20.00	-	-	-	15.66	0.12	-	5
Sep-26 w4 20,200	14.00	8.00	8.00	8.00	15.54	0.09	1	5
Sep-26 w4 20,300	7.00	5.00	7.00	5.00	15.31	0.05	2	5
Sep-26 w4 20,400	3.00	-	-	-	15.07	0.02	-	3
Sep-26 w4 20,500	1.00	-	-	-	14.83	0.01	-	9
Sep-26 w4 20,700	-	-	-	-	14.36	-	-	1
Oct-26 w1 20,250	48.00	-	-	-	14.60	0.18	-	1
Oct-26 w1 20,300	39.00	-	-	-	14.49	0.15	-	5
Oct-26 w1 20,400	25.00	-	-	-	14.25	0.11	-	2
Oct-26 w1 20,450	20.00	8.00	8.00	8.00	14.14	0.09	6	6
Oct-26 w1 20,500	15.00	-	-	-	14.02	0.07	-	4
Oct-26 w1 20,600	9.00	-	-	-	13.79	0.05	-	3
Oct-26 w2 19,700	294.00	-	-	-	15.54	0.53	-	1
Oct-26 w2 20,000	152.00	134.00	134.00	134.00	14.78	0.35	1	1
Oct-26 w2 20,150	103.00	-	-	-	14.45	0.27	-	4
Oct-26 w2 20,700	14.00	-	-	-	13.24	0.06	-	1
Oct-26 17,000	2,754.00	-	-	-	27.30	0.98	-	5
Oct-26 18,000	1,778.00	-	-	-	22.93	0.94	-	3
Oct-26 18,100	1,682.00	-	-	-	22.49	0.93	-	3
Oct-26 18,600	1,216.00	-	-	-	20.31	0.87	-	3
Oct-26 19,000	864.00	-	-	-	18.56	0.79	-	4
Oct-26 19,050	822.00	816.00	816.00	816.00	18.34	0.78	1	1
Oct-26 19,150	740.00	691.00	691.00	691.00	17.90	0.75	1	1
Oct-26 19,200	701.00	656.00	656.00	656.00	17.69	0.73	1	3
Oct-26 19,300	623.00	-	-	-	17.25	0.70	-	3
Oct-26 19,400	548.00	515.00	515.00	515.00	16.81	0.66	4	5
Oct-26 19,450	512.00	-	-	-	16.59	0.64	-	11
Oct-26 19,500	477.00	425.00	425.00	375.00	16.37	0.62	8	5
Oct-26 19,550	443.00	-	-	-	16.16	0.60	-	11
Oct-26 19,600	409.00	-	-	-	15.94	0.58	-	8
Oct-26 19,650	377.00	-	-	-	15.72	0.56	-	1
Oct-26 19,700	347.00	-	-	-	15.50	0.53	-	3
Oct-26 19,750	317.00	-	-	-	15.28	0.51	-	1
Oct-26 19,800	291.00	288.00	288.00	263.00	15.18	0.48	3	10
Oct-26 19,850	266.00	218.00	218.00	218.00	15.08	0.46	1	1
Oct-26 19,900	243.00	242.00	242.00	240.00	14.98	0.43	2	8
Oct-26 19,950	220.00	-	-	-	14.88	0.41	-	1
Oct-26 20,000	199.00	190.00	200.00	189.00	14.77	0.38	6	10
Oct-26 20,050	180.00	-	-	-	14.67	0.35	-	1
Oct-26 20,100	161.00	150.00	150.00	150.00	14.57	0.33	1	7
Oct-26 20,150	144.00	-	-	-	14.47	0.31	-	7
Oct-26 20,200	128.00	111.00	111.00	111.00	14.37	0.28	1	19
Oct-26 20,250	114.00	-	-	-	14.27	0.26	-	10
Oct-26 20,300	100.00	-	-	-	14.17	0.24	-	7
Oct-26 20,350	88.00	-	-	-	14.07	0.21	-	1
Oct-26 20,400	77.00	50.00	50.00	50.00	13.96	0.19	1	3
Oct-26 20,450	67.00	48.00	48.00	48.00	13.86	0.17	2	2
Oct-26 20,500	58.00	49.00	49.00	49.00	13.76	0.16	1	1
Oct-26 20,550	49.00	44.00	44.00	44.00	13.66	0.14	1	1
Oct-26 20,600	42.00	-	-	-	13.56	0.12	-	45
Oct-26 20,650	36.00	25.00	25.00	25.00	13.46	0.11	1	106
Oct-26 20,700	30.00	-	-	-	13.36	0.09	-	114
Oct-26 20,750	25.00	-	-	-	13.26	0.08	-	100
Oct-26 20,800	21.00	-	-	-	13.15	0.07	-	12
Oct-26 20,900	14.00	16.00	16.00	16.00	12.95	0.05	1	1
Oct-26 21,000	9.00	-	-	-	12.75	0.04	-	11
Oct-26 21,100	6.00	-	-	-	12.55	0.02	-	4
Oct-26 21,200	3.00	-	-	-	12.34	0.02	-	1
Oct-26 21,300	2.00	-	-	-	12.14	0.01	-	5
Oct-26 21,400	1.00	-	-	-	11.94	0.01	-	2
Oct-26 21,600	-	-	-	-	11.53	-	-	2
Nov-26 19,700	521.00	-	-	-	15.95	0.52	-	2
Nov-26 19,900	416.00	-	-	-	15.54	0.45	-	2
Nov-26 19,950	392.00	-	-	-	15.45	0.44	-	3
Nov-26 20,000	368.00	-	-	-	15.35	0.42	-	10
Nov-26 20,100	324.00	290.00	290.00	290.00	15.17	0.39	1	1
Nov-26 20,200	284.00	-	-	-	14.98	0.36	-	2
Nov-26 20,300	246.00	-	-	-	14.80	0.33	-	4
Nov-26 20,400	212.00	-	-	-	14.61	0.29	-	2
Nov-26 20,500	181.00	155.00	155.00	155.00	14.42	0.26	1	1
Nov-26 20,600	153.00	-	-	-	14.24	0.23	-	6
Nov-26 20,700	128.00	-	-	-	14.05	0.21	-	1
Nov-26 20,800	107.00	88.00	88.00	88.00	13.87	0.18	20	20
Nov-26 20,900	87.00	-	-	-	13.68	0.16	-	1
Nov-26 21,000	71.00	67.00	67.00	67.00	13.49	0.13	1	12
Nov-26 21,200	45.00	-	-	-	13.12	0.09	-	1
Nov-26 21,250	40.00	-	-	-	13.03	0.08	-	1
Nov-26 22,100	2.00	-	-	-	11.45	0.01	-	1
Dec-26 7,500	12,157.00	-	-	-	54.89	0.99	-	3
Dec-26 8,300	11,362.00	-	-	-	52.35	0.99	-	655
Dec-26 8,600	11,064.00	-	-	-	51.39	0.99	-	1,250
Dec-26 10,500	9,178.00	-	-	-	45.36	0.99	-	30
Dec-26 12,000	7,691.00	-	-	-	40.60	0.99	-	12
Dec-26 12,200	7,493.00	-	-	-	39.96	0.99	-	32
Dec-26 13,000	6,703.00	-	-	-	37.42	0.98	-	1
Dec-26 14,800	4,936.00	-	-	-	31.70	0.97	-	32
Dec-26 15,000	4,742.00	-	-	-	31.07	0.96	-	2
Dec-26 15,300	4,451.00	-	-	-	30.12	0.96	-	1
Dec-26 16,000	3,777.00	-	-	-	27.89	0.94	-	10
Dec-26 16,400	3,397.00	-	-	-	26.62	0.92	-	6,000
Dec-26 16,700	3,114.00	-	-	-	25.67	0.91	-	1,500
Dec-26 16,900	2,928.00	-	-	-	25.03	0.90	-	5
Dec-26 17,000	2,835.00	-	-	-	24.72	0.89	-	19
Dec-26 17,100	2,743.00	-	-	-	24.40	0.89	-	5
Dec-26 17,200	2,651.00	-	-	-	24.08	0.88	-	1
Dec-26 17,300	2,559.00	-	-	-	23.76	0.88	-	1
Dec-26 17,400	2,469.00	-	-	-	23.45	0.87	-	8
Dec-26 17,500	2,378.00	-	-	-	23.13	0.86	-	1,006
Dec-26 17,600	2,288.00	-	-	-	22.81	0.85	-	11
Dec-26 17,700	2,199.00	-	-	-	22.49	0.84	-	5,007
Dec-26 17,800	2,111.00	-	-	-	22.18	0.83	-	93
Dec-26 17,900	2,023.00	-	-	-	21.86	0.83	-	5,004
Dec-26 18,000	1,936.00	-	-	-	21.54	0.82	-	7
Dec-26 18,100	1,849.00	-	-	-	21.22	0.80	-	1
Dec-26 18,200	1,764.00	-	-	-	20.91	0.79	-	1
Dec-26 18,300	1,680.00	-	-	-	20.59	0.78	-	5
Dec-26 18,400	1,596.00	-	-	-	20.27	0.77	-	2
Dec-26 18,500	1,514.00	-	-	-	19.95	0.75	-	6,004
Dec-26 18,600	1,433.00	-	-	-	19.64	0.74	-	1
Dec-26 18,800	1,273.00	-	-	-	19.00	0.71	-	1
Dec-26 18,900	1,196.00	-	-	-	18.68	0.69	-	1
Dec-26 19,000	1,120.00	-	-	-	18.36	0.67	-	3
Dec-26 19,100	1,046.00	-	-	-	18.05	0.65	-	1
Dec-26 19,200	973.00	-	-	-	17.73	0.64	-	4
Dec-26 19,300	902.00	-	-	-	17.41	0.61	-	2
Dec-26 19,500	767.00	-	-	-	16.78	0.57	-	4,704
Dec-26 19,600	702.00	-	-	-	16.46	0.55	-	3
Dec-26 19,700	640.00	-	-	-	16.14	0.52	-	2
Dec-26 19,800	584.00	-	-	-	15.93	0.50	-	4
Dec-26 19,900	532.00	-	-	-	15.76	0.47	-	6
Dec-26 20,000	483.00	470.00	470.00	470.00	15.60	0.44	1	16
Dec-26 20,100	437.00	-	-	-	15.43	0.42	-	12
Dec-26 20,200	393.00	-	-	-	15.27	0.39	-	11
Dec-26 20,300	352.00	-	-	-	15.10	0.36	-	4
Dec-26 20,400	314.00	-	-	-	14.93	0.34	-	10
Dec-26 20,500	278.00	-	-	-	14.77	0.31	-	6,004
Dec-26 20,600	245.00	-	-	-	14.60	0.29	-	15
Dec-26 20,700	215.00	-	-	-	14.44	0.26	-	2
Dec-26 20,800	187.00	-	-	-	14.27	0.24	-	1
Dec-26 20,900	162.00	-	-	-	14.11	0.21	-	1
Dec-26 21,000	139.00	-	-	-	13.94	0.19	-	5,198
Dec-26 21,100	119.00	110.00	110.00	110.00	13.78	0.17	1	2
Dec-26 21,200	100.00	-	-	-	13.61	0.15	-	6
Dec-26 21,300	84.00	-	-	-	13.44	0.13	-	12
Dec-26 21,700	38.00	-	-	-	12.78	0.07	-	2
Dec-26 21,900	24.00	-	-	-	12.45	0.05	-	1
Dec-26 22,000	18.00	-	-	-	12.29	0.04	-	3
Dec-26 22,200	11.00	-	-	-	11.95	0.02	-	4
Dec-26 22,300	8.00	-	-	-	11.79	0.02	-	2
Mar-27 12,600	7,135.00	-	-	-	33.63	0.97	-	1
Mar-27 13,000	6,748.00	-	-	-	32.68	0.96	-	2
Mar-27 13,500	6,268.00	-	-	-	31.50	0.95	-	3
Mar-27 13,900	5,886.00	-	-	-	30.55	0.95	-	3
Mar-27 14,000	5,790.00	-	-	-	30.31	0.95	-	1
Mar-27 14,100	5,695.00	-	-	-	30.07	0.94	-	1
Mar-27 15,300	4,567.00	-	-	-	27.22	0.91	-	3
Mar-27 17,000	3,033.00	-	-	-	23.18	0.83	-	2
Mar-27 17,900	2,274.00	-	-	-	21.05	0.76	-	1
Mar-27 18,000	2,193.00	-	-	-	20.81	0.75	-	750
Mar-27 18,500	1,799.00	-	-	-	19.62	0.70	-	2
Mar-27 18,800	1,574.00	1,506.00	1,506.00	1,501.00	18.91	0.67	2	2
Mar-27 18,900	1,501.00	1,449.00	1,449.00	1,449.00	18.67	0.65	2	1
Mar-27 19,000	1,429.00	-	-	-	18.43	0.64	-	1
Mar-27 19,300	1,221.00	-	-	-	17.72	0.60	-	4
Mar-27 19,800	904.00	855.00	855.00	855.00	16.55	0.51	2	5
Mar-27 20,000	798.00	-	-	-	16.28	0.48	-	1
Mar-27 20,100	749.00	-	-	-	16.15	0.46	-	1
Mar-27 20,500	567.00	-	-	-	15.63	0.39	-	1
Mar-27 20,600	526.00	-	-	-	15.49	0.37	-	1
Mar-27 20,700	487.00	-	-	-	15.36	0.35	-	1
Mar-27 20,800	449.00	-	-	-	15.23	0.34	-	1
Mar-27 21,000	380.00	-	-	-	14.97	0.30	-	1
Mar-27 21,600	214.00	-	-	-	14.18	0.20	-	1
Mar-27 22,000	136.00	-	-	-	13.66	0.14	-	2
Mar-27 22,400	81.00	-	-	-	13.13	0.10	-	1
Jun-27 18,500	1,936.00	-	-	-	19.81	0.66	-	2
Jun-27 19,000	1,585.00	-	-	-	18.73	0.60	-	2
Jun-27 19,200	1,451.00	-	-	-	18.30	0.58	-	6
Jun-27 19,500	1,259.00	-	-	-	17.66	0.54	-	1
Jun-27 22,000	264.00	-	-	-	14.52	0.20	-	1
Jun-27 24,000	26.00	-	-	-	12.15	0.03	-	3
Sep-27 19,600	1,412.00	-	-	-	18.05	0.53	-	4
Sep-27 19,800	1,301.00	-	-	-	17.76	0.51	-	1
Sep-27 23,000	192.00	216.00	216.00	216.00	13.96	0.14	3	3
Dec-27 14,000	5,806.00	-	-	-	28.38	0.86	-	2
Dec-27 16,200	3,984.00	-	-	-	24.53	0.77	-	32
Dec-27 16,300	3,905.00	-	-	-	24.36	0.77	-	96
Dec-27 16,400	3,826.00	-	-	-	24.18	0.76	-	32
Dec-27 16,500	3,748.00	-	-	-	24.01	0.76	-	32
Dec-27 16,700	3,593.00	-	-	-	23.66	0.74	-	32
Dec-27 17,600	2,916.00	-	-	-	22.09	0.69	-	32
Dec-27 19,400	1,704.00	-	-	-	18.94	0.55	-	6,750
Dec-27 19,500	1,643.00	-	-	-	18.77	0.54	-	4
Dec-27 20,500	1,126.00	-	-	-	17.49	0.44	-	1
Mar-28 18,400	2,547.00	-	-	-	20.88	0.63	-	32
Mar-28 18,500	2,480.00	-	-	-	20.72	0.62	-	32
Mar-28 18,600	2,414.00	-	-	-	20.56	0.61	-	32
Dec-28 16,800	3,768.00	-	-	-	22.65	0.68	-	1,800
Dec-29 20,600	2,069.00	-	-	-	20.00	0.46	-	1

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 18,200	-	-	-	-	23.99	-	-	5
Sep-26 w4 18,400	-	-	-	-	23.04	-	-	1
Sep-26 w4 18,600	1.00	-	-	-	22.09	-	-	1
Sep-26 w4 18,800	2.00	-	-	-	21.14	-0.01	-	1
Sep-26 w4 18,900	3.00	-	-	-	20.67	-0.02	-	1
Sep-26 w4 18,975	5.00	6.00	6.00	6.00	20.31	-0.03	79	79
Sep-26 w4 19,000	5.00	4.00	10.00	4.00	20.20	-0.03	40	45
Sep-26 w4 19,025	6.00	8.00	8.00	8.00	20.08	-0.03	34	34
Sep-26 w4 19,075	7.00	8.00	8.00	8.00	19.84	-0.04	64	64
Sep-26 w4 19,100	8.00	8.00	8.00	8.00	19.72	-0.05	32	33
Sep-26 w4 19,150	11.00	27.00	27.00	27.00	19.48	-0.06	1	2
Sep-26 w4 19,200	14.00	25.00	25.00	25.00	19.25	-0.07	1	3
Sep-26 w4 19,250	17.00	-	-	-	19.01	-0.09	-	3
Sep-26 w4 19,300	22.00	35.00	35.00	35.00	18.77	-0.11	1	1
Sep-26 w4 19,350	27.00	-	-	-	18.54	-0.14	-	4
Sep-26 w4 19,400	34.00	41.00	41.00	41.00	18.30	-0.16	1	4
Sep-26 w4 19,450	42.00	-	-	-	18.06	-0.20	-	2
Sep-26 w4 19,500	51.00	47.00	65.00	47.00	17.83	-0.23	10	20
Sep-26 w4 19,550	62.00	-	-	-	17.59	-0.27	-	4
Sep-26 w4 19,600	76.00	-	-	-	17.35	-0.32	-	2
Sep-26 w4 19,625	83.00	134.00	134.00	134.00	17.23	-0.34	6	6
Sep-26 w4 19,650	92.00	-	-	-	17.11	-0.37	-	3
Sep-26 w4 19,675	100.00	-	-	-	17.00	-0.40	-	2
Sep-26 w4 19,700	110.00	130.00	130.00	129.00	16.88	-0.42	2	4
Sep-26 w4 19,825	169.00	170.00	170.00	170.00	16.43	-0.57	1	1
Oct-26 w1 18,200	6.00	-	-	-	23.06	-0.02	-	1
Oct-26 w1 18,300	7.00	-	-	-	22.59	-0.02	-	1
Oct-26 w1 18,400	9.00	13.00	13.00	13.00	22.13	-0.03	2	2
Oct-26 w1 18,550	13.00	-	-	-	21.43	-0.04	-	1
Oct-26 w1 18,600	15.00	-	-	-	21.19	-0.05	-	1
Oct-26 w1 18,650	16.00	-	-	-	20.96	-0.05	-	1
Oct-26 w1 18,700	19.00	-	-	-	20.72	-0.06	-	1
Oct-26 w1 18,750	21.00	-	-	-	20.49	-0.07	-	1
Oct-26 w1 18,800	24.00	-	-	-	20.26	-0.07	-	2
Oct-26 w1 19,100	48.00	-	-	-	18.86	-0.14	-	3
Oct-26 w1 19,200	61.00	72.00	72.00	72.00	18.39	-0.18	2	3
Oct-26 w1 19,300	77.00	-	-	-	17.92	-0.21	-	3
Oct-26 w1 19,350	86.00	-	-	-	17.69	-0.24	-	2
Oct-26 w1 19,400	97.00	101.00	101.00	101.00	17.46	-0.26	1	2
Oct-26 w1 19,450	108.00	-	-	-	17.22	-0.29	-	1
Oct-26 w1 19,500	121.00	146.00	146.00	146.00	16.99	-0.31	1	3
Oct-26 w1 19,850	254.00	-	-	-	15.53	-0.55	-	9
Oct-26 w1 19,900	282.00	-	-	-	15.42	-0.59	-	1
Oct-26 w1 20,000	342.00	-	-	-	15.18	-0.66	-	1
Oct-26 w2 18,650	45.00	-	-	-	20.43	-0.10	-	2
Oct-26 w2 18,800	58.00	-	-	-	19.74	-0.13	-	1
Oct-26 w2 19,000	80.00	81.00	81.00	81.00	18.80	-0.18	1	3
Oct-26 w2 19,100	95.00	-	-	-	18.34	-0.20	-	1
Oct-26 16,400	4.00	-	-	-	29.92	-0.01	-	20
Oct-26 16,500	5.00	-	-	-	29.49	-0.01	-	121
Oct-26 16,900	8.00	-	-	-	27.74	-0.02	-	190
Oct-26 17,000	9.00	-	-	-	27.30	-0.02	-	1
Oct-26 17,300	13.00	-	-	-	25.99	-0.02	-	1
Oct-26 17,500	16.00	-	-	-	25.12	-0.03	-	2
Oct-26 17,600	18.00	-	-	-	24.68	-0.04	-	1
Oct-26 17,700	21.00	-	-	-	24.24	-0.04	-	2
Oct-26 17,900	27.00	-	-	-	23.37	-0.05	-	2
Oct-26 17,950	29.00	-	-	-	23.15	-0.06	-	1
Oct-26 18,000	31.00	-	-	-	22.93	-0.06	-	34
Oct-26 18,200	40.00	-	-	-	22.06	-0.08	-	1
Oct-26 18,250	42.00	-	-	-	21.84	-0.08	-	2
Oct-26 18,300	45.00	48.00	48.00	48.00	21.62	-0.09	1	1
Oct-26 18,400	52.00	-	-	-	21.18	-0.10	-	25
Oct-26 18,450	55.00	-	-	-	20.96	-0.10	-	1
Oct-26 18,500	59.00	64.00	70.00	64.00	20.74	-0.11	2	34
Oct-26 18,600	67.00	-	-	-	20.31	-0.13	-	6
Oct-26 18,650	72.00	-	-	-	20.09	-0.13	-	1
Oct-26 18,700	77.00	-	-	-	19.87	-0.14	-	1
Oct-26 18,750	82.00	-	-	-	19.65	-0.15	-	1
Oct-26 18,800	88.00	-	-	-	19.43	-0.16	-	3
Oct-26 18,900	101.00	96.00	113.00	96.00	19.00	-0.18	4	9
Oct-26 18,950	108.00	-	-	-	18.78	-0.19	-	8
Oct-26 19,000	115.00	117.00	117.00	117.00	18.56	-0.21	1	59
Oct-26 19,100	132.00	135.00	138.00	135.00	18.12	-0.23	2	8
Oct-26 19,150	141.00	-	-	-	17.90	-0.25	-	5
Oct-26 19,200	151.00	-	-	-	17.69	-0.26	-	2
Oct-26 19,250	162.00	167.00	167.00	167.00	17.47	-0.28	1	2
Oct-26 19,300	173.00	-	-	-	17.25	-0.30	-	3
Oct-26 19,350	185.00	172.00	190.00	172.00	17.03	-0.32	11	12
Oct-26 19,400	198.00	-	-	-	16.81	-0.33	-	3
Oct-26 19,450	212.00	-	-	-	16.59	-0.35	-	1
Oct-26 19,500	227.00	238.00	268.00	238.00	16.37	-0.37	2	105
Oct-26 19,550	243.00	-	-	-	16.16	-0.40	-	101
Oct-26 19,600	260.00	290.00	290.00	290.00	15.94	-0.42	1	11
Oct-26 19,650	277.00	-	-	-	15.72	-0.44	-	2
Oct-26 19,700	296.00	313.00	313.00	313.00	15.50	-0.47	1	106
Oct-26 19,750	317.00	-	-	-	15.28	-0.49	-	100
Oct-26 19,800	341.00	380.00	380.00	380.00	15.18	-0.52	1	9
Oct-26 19,850	366.00	-	-	-	15.08	-0.54	-	4
Oct-26 19,900	392.00	-	-	-	14.98	-0.57	-	28
Oct-26 19,950	420.00	-	-	-	14.88	-0.59	-	3
Oct-26 20,000	449.00	-	-	-	14.77	-0.62	-	27
Oct-26 20,100	511.00	-	-	-	14.57	-0.67	-	1
Oct-26 20,150	543.00	-	-	-	14.47	-0.69	-	8
Oct-26 20,200	578.00	-	-	-	14.37	-0.72	-	2
Oct-26 20,300	649.00	-	-	-	14.17	-0.76	-	1
Oct-26 20,500	806.00	-	-	-	13.76	-0.84	-	2
Oct-26 20,700	978.00	-	-	-	13.36	-0.90	-	1
Nov-26 17,000	56.00	-	-	-	24.59	-0.06	-	2
Nov-26 17,300	69.00	73.00	73.00	73.00	23.48	-0.08	1	1
Nov-26 17,500	80.00	-	-	-	22.75	-0.09	-	20
Nov-26 17,700	93.00	-	-	-	22.01	-0.11	-	11
Nov-26 17,800	100.00	102.00	102.00	102.00	21.64	-0.11	2	2
Nov-26 17,900	108.00	-	-	-	21.27	-0.12	-	1
Nov-26 18,000	116.00	110.00	110.00	110.00	20.90	-0.13	20	24
Nov-26 18,100	126.00	-	-	-	20.54	-0.14	-	1
Nov-26 18,250	141.00	-	-	-	19.98	-0.16	-	10
Nov-26 18,300	146.00	-	-	-	19.80	-0.17	-	1
Nov-26 18,350	152.00	-	-	-	19.62	-0.17	-	1
Nov-26 18,500	171.00	-	-	-	19.06	-0.19	-	1
Nov-26 18,600	185.00	-	-	-	18.69	-0.21	-	1
Nov-26 18,700	201.00	-	-	-	18.33	-0.23	-	1
Nov-26 19,050	266.00	-	-	-	17.04	-0.30	-	1
Nov-26 19,100	277.00	-	-	-	16.85	-0.31	-	1
Nov-26 19,200	301.00	-	-	-	16.48	-0.33	-	1
Nov-26 19,300	327.00	346.00	346.00	346.00	16.11	-0.36	1	1
Nov-26 19,500	386.00	-	-	-	15.38	-0.41	-	1
Nov-26 19,800	502.00	-	-	-	14.41	-0.51	-	1
Nov-26 19,900	551.00	-	-	-	14.23	-0.55	-	1
Nov-26 20,700	1,073.00	-	-	-	12.74	-0.81	-	1
Dec-26 8,600	-	-	-	-	50.13	-	-	1,250
Dec-26 10,900	2.00	-	-	-	42.83	-	-	1
Dec-26 11,300	3.00	-	-	-	41.56	-	-	1
Dec-26 11,500	4.00	-	-	-	40.92	-	-	2
Dec-26 12,200	6.00	-	-	-	38.70	-	-	2
Dec-26 12,300	6.00	-	-	-	38.38	-	-	5
Dec-26 12,400	6.00	-	-	-	38.07	-0.01	-	1
Dec-26 12,500	7.00	-	-	-	37.75	-0.01	-	7
Dec-26 12,600	7.00	-	-	-	37.43	-0.01	-	6
Dec-26 12,900	9.00	-	-	-	36.48	-0.01	-	7
Dec-26 13,000	9.00	-	-	-	36.16	-0.01	-	7
Dec-26 13,100	10.00	-	-	-	35.84	-0.01	-	1
Dec-26 13,200	11.00	-	-	-	35.52	-0.01	-	1
Dec-26 13,500	13.00	-	-	-	34.57	-0.01	-	504
Dec-26 13,600	13.00	-	-	-	34.25	-0.01	-	5
Dec-26 13,700	14.00	-	-	-	33.94	-0.01	-	2
Dec-26 14,000	17.00	-	-	-	32.98	-0.01	-	1,034
Dec-26 14,200	19.00	-	-	-	32.35	-0.02	-	3
Dec-26 14,300	20.00	-	-	-	32.03	-0.02	-	1
Dec-26 14,400	22.00	-	-	-	31.71	-0.02	-	1
Dec-26 14,500	23.00	-	-	-	31.40	-0.02	-	1
Dec-26 14,600	24.00	-	-	-	31.08	-0.02	-	1
Dec-26 14,800	27.00	-	-	-	30.44	-0.02	-	1
Dec-26 14,900	29.00	-	-	-	30.13	-0.02	-	3
Dec-26 15,000	31.00	-	-	-	29.81	-0.03	-	18
Dec-26 15,200	34.00	-	-	-	29.17	-0.03	-	1
Dec-26 15,500	41.00	-	-	-	28.22	-0.04	-	28
Dec-26 15,600	43.00	-	-	-	27.90	-0.04	-	32
Dec-26 15,700	46.00	-	-	-	27.59	-0.04	-	4
Dec-26 15,800	49.00	-	-	-	27.27	-0.04	-	4
Dec-26 15,900	52.00	-	-	-	26.95	-0.05	-	1
Dec-26 16,000	55.00	-	-	-	26.63	-0.05	-	27
Dec-26 16,200	62.00	-	-	-	26.00	-0.05	-	1
Dec-26 16,300	65.00	-	-	-	25.68	-0.06	-	10
Dec-26 16,400	69.00	-	-	-	25.36	-0.06	-	6,000
Dec-26 16,500	74.00	-	-	-	25.04	-0.07	-	3
Dec-26 16,600	78.00	-	-	-	24.73	-0.07	-	2
Dec-26 16,700	83.00	-	-	-	24.41	-0.07	-	1,516
Dec-26 16,800	88.00	-	-	-	24.09	-0.08	-	11
Dec-26 16,900	93.00	-	-	-	23.77	-0.08	-	5
Dec-26 17,000	99.00	-	-	-	23.46	-0.09	-	24
Dec-26 17,100	105.00	-	-	-	23.14	-0.09	-	7
Dec-26 17,200	112.00	-	-	-	22.82	-0.10	-	105
Dec-26 17,300	119.00	-	-	-	22.50	-0.11	-	6
Dec-26 17,400	126.00	-	-	-	22.19	-0.11	-	6
Dec-26 17,500	134.00	127.00	127.00	127.00	21.87	-0.12	1	1,027
Dec-26 17,600	143.00	-	-	-	21.55	-0.13	-	104
Dec-26 17,700	152.00	-	-	-	21.23	-0.14	-	5,011
Dec-26 17,800	162.00	-	-	-	20.92	-0.15	-	10
Dec-26 17,900	172.00	-	-	-	20.60	-0.16	-	5,001
Dec-26 18,000	183.00	184.00	184.00	184.00	20.28	-0.17	1	515
Dec-26 18,100	195.00	189.00	189.00	189.00	19.96	-0.18	1	6
Dec-26 18,200	208.00	-	-	-	19.65	-0.19	-	11
Dec-26 18,300	221.00	-	-	-	19.33	-0.20	-	11
Dec-26 18,400	236.00	-	-	-	19.01	-0.21	-	11
Dec-26 18,500	252.00	-	-	-	18.69	-0.23	-	213
Dec-26 18,700	287.00	285.00	285.00	285.00	18.06	-0.26	1	10
Dec-26 18,800	306.00	-	-	-	17.74	-0.27	-	7
Dec-26 18,900	327.00	-	-	-	17.42	-0.29	-	14
Dec-26 19,000	349.00	-	-	-	17.10	-0.31	-	11
Dec-26 19,100	373.00	-	-	-	16.79	-0.33	-	3
Dec-26 19,200	399.00	-	-	-	16.47	-0.35	-	38
Dec-26 19,300	426.00	478.00	478.00	478.00	16.15	-0.37	1	5
Dec-26 19,400	456.00	-	-	-	15.83	-0.40	-	3
Dec-26 19,500	488.00	-	-	-	15.52	-0.42	-	4,714
Dec-26 19,600	523.00	-	-	-	15.20	-0.45	-	6
Dec-26 19,700	559.00	580.00	580.00	580.00	14.88	-0.47	1	1
Dec-26 19,800	603.00	-	-	-	14.67	-0.50	-	9
Dec-26 19,900	651.00	-	-	-	14.50	-0.53	-	1
Dec-26 20,000	702.00	-	-	-	14.34	-0.56	-	24
Dec-26 20,100	755.00	-	-	-	14.17	-0.59	-	11
Dec-26 20,500	999.00	-	-	-	13.51	-0.70	-	1
Mar-27 13,000	35.00	-	-	-	30.82	-0.02	-	3
Mar-27 13,800	51.00	-	-	-	28.92	-0.03	-	32
Mar-27 15,200	98.00	-	-	-	25.60	-0.06	-	1
Mar-27 15,700	124.00	-	-	-	24.41	-0.08	-	1
Mar-27 16,500	177.00	-	-	-	22.51	-0.11	-	2
Mar-27 17,000	222.00	-	-	-	21.32	-0.14	-	2
Mar-27 17,500	279.00	-	-	-	20.14	-0.17	-	21
Mar-27 17,800	319.00	-	-	-	19.42	-0.20	-	1
Mar-27 18,000	350.00	-	-	-	18.95	-0.22	-	756
Mar-27 18,100	366.00	-	-	-	18.71	-0.23	-	5
Mar-27 18,200	383.00	-	-	-	18.47	-0.24	-	5
Mar-27 18,300	402.00	-	-	-	18.24	-0.25	-	5
Mar-27 18,400	420.00	-	-	-	18.00	-0.26	-	5
Mar-27 18,500	440.00	-	-	-	17.76	-0.27	-	3
Mar-27 18,600	461.00	-	-	-	17.52	-0.28	-	2
Mar-27 18,900	530.00	521.00	521.00	521.00	16.81	-0.32	1	3
Mar-27 19,100	583.00	-	-	-	16.34	-0.35	-	5
Mar-27 19,300	640.00	-	-	-	15.86	-0.38	-	5
Mar-27 19,500	704.00	-	-	-	15.39	-0.42	-	5
Mar-27 19,600	738.00	-	-	-	15.15	-0.44	-	5
Mar-27 19,800	813.00	-	-	-	14.69	-0.48	-	2
Mar-27 21,400	1,777.00	-	-	-	12.58	-0.79	-	1
Mar-27 21,600	1,933.00	-	-	-	12.32	-0.82	-	2
Mar-27 21,800	2,095.00	-	-	-	12.06	-0.85	-	1
Mar-27 21,900	2,179.00	-	-	-	11.93	-0.87	-	3
Mar-27 22,000	2,265.00	-	-	-	11.80	-0.88	-	2
Mar-27 22,900	3,085.00	-	-	-	10.61	-0.96	-	2
Jun-27 13,000	83.00	-	-	-	29.22	-0.04	-	2
Jun-27 15,400	208.00	-	-	-	24.06	-0.10	-	6
Jun-27 16,000	259.00	-	-	-	22.77	-0.12	-	20
Jun-27 17,000	370.00	-	-	-	20.61	-0.18	-	1
Jun-27 18,000	531.00	-	-	-	18.46	-0.26	-	1
Jun-27 18,100	550.00	-	-	-	18.25	-0.27	-	1
Jun-27 18,500	637.00	-	-	-	17.39	-0.31	-	1
Jun-27 19,600	959.00	-	-	-	15.02	-0.45	-	5
Jun-27 19,700	997.00	-	-	-	14.83	-0.47	-	6
Jun-27 19,900	1,087.00	-	-	-	14.59	-0.50	-	1
Jun-27 20,300	1,287.00	-	-	-	14.11	-0.56	-	1
Jun-27 23,300	3,568.00	-	-	-	10.56	-0.94	-	1
Jun-27 23,400	3,661.00	-	-	-	10.44	-0.95	-	2
Jun-27 24,200	4,428.00	-	-	-	9.49	-0.97	-	2
Sep-27 12,100	92.00	-	-	-	29.55	-0.04	-	32
Sep-27 12,200	96.00	-	-	-	29.36	-0.04	-	32
Sep-27 12,300	99.00	-	-	-	29.17	-0.04	-	32
Sep-27 12,400	103.00	-	-	-	28.98	-0.04	-	32
Sep-27 14,200	199.00	-	-	-	25.57	-0.08	-	32
Sep-27 15,700	327.00	303.00	303.00	303.00	22.72	-0.13	1	1
Sep-27 23,000	3,310.00	3,352.00	3,352.00	3,352.00	11.23	-0.88	3	3
Dec-27 13,400	202.00	-	-	-	26.27	-0.07	-	250
Dec-27 14,700	306.00	-	-	-	24.00	-0.11	-	1
Dec-27 15,100	346.00	-	-	-	23.30	-0.12	-	2
Dec-27 15,400	379.00	-	-	-	22.78	-0.13	-	32
Dec-27 15,700	414.00	-	-	-	22.26	-0.15	-	32
Dec-27 15,800	426.00	-	-	-	22.08	-0.15	-	32
Dec-27 19,300	1,165.00	-	-	-	15.97	-0.41	-	3
Dec-27 19,400	1,199.00	-	-	-	15.79	-0.42	-	6,751
Mar-28 19,800	1,438.00	-	-	-	15.29	-0.45	-	1
Jun-28 18,400	1,115.00	-	-	-	17.10	-0.33	-	64
Jun-28 18,500	1,142.00	-	-	-	16.95	-0.34	-	64
Jun-28 19,300	1,389.00	-	-	-	15.71	-0.41	-	32
Jun-28 20,000	1,666.00	-	-	-	14.83	-0.48	-	32
Sep-28 17,500	945.00	-	-	-	17.92	-0.27	-	2
Dec-28 16,800	857.00	-	-	-	18.48	-0.23	-	1,800
Jun-29 18,800	1,679.00	-	-	-	16.96	-0.37	-	1
Jun-31 18,400	2,257.00	-	-	-	18.29	-0.33	-	1

STOCK OPTIONS

	Previous Close	208.20		21/09/26
	ACCIONA Close	214.60		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 200.00	17.71	-	-	-	37.30	0.78	-	10
Oct-26 210.00	10.60	-	-	-	35.28	0.62	-	15
Oct-26 220.00	5.52	-	-	-	34.20	0.42	-	1
Oct-26 230.00	2.59	-	-	-	33.92	0.24	-	1
Nov-26 230.00	6.59	5.20	5.20	5.20	34.57	0.35	1	1
Dec-26 210.00	18.25	-	-	-	36.11	0.60	-	2
Dec-26 230.00	9.24	-	-	-	34.74	0.39	-	5
Dec-26 260.00	2.55	-	-	-	33.62	0.15	-	2
Dec-26 280.00	0.91	-	-	-	32.87	0.06	-	5
Dec-26 320.00	0.06	-	-	-	31.38	0.01	-	5
Mar-27 160.00	61.39	-	-	-	43.45	0.88	-	1
Mar-27 270.00	5.31	-	-	-	32.99	0.21	-	5
Mar-27 280.00	3.76	-	-	-	32.57	0.16	-	5
Mar-27 290.00	2.72	-	-	-	32.15	0.12	-	5
Jun-27 220.00	24.63	-	-	-	33.67	0.55	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 185.00	0.79	-	-	-	40.95	-0.07	-	20
Oct-26 195.00	1.93	-	-	-	38.93	-0.16	-	10
Oct-26 200.00	2.88	-	-	-	37.92	-0.22	-	25
Oct-26 210.00	5.79	-	-	-	35.90	-0.39	-	5
Oct-26 220.00	10.72	12.00	12.00	12.00	34.82	-0.59	1	1
Nov-26 180.00	2.60	-	-	-	42.14	-0.13	-	60
Nov-26 185.00	3.29	-	-	-	41.14	-0.16	-	5
Dec-26 140.00	0.58	-	-	-	48.61	-0.03	-	1
Dec-26 155.00	1.30	-	-	-	46.00	-0.06	-	1
Dec-26 160.00	1.72	-	-	-	45.13	-0.07	-	1
Dec-26 170.00	2.71	-	-	-	43.39	-0.11	-	60
Dec-26 175.00	3.42	-	-	-	42.52	-0.14	-	62
Dec-26 195.00	7.50	-	-	-	39.04	-0.27	-	15
Dec-26 200.00	8.98	-	-	-	38.17	-0.31	-	20
Dec-26 210.00	12.57	12.35	12.35	12.35	36.43	-0.41	1	8
Mar-27 155.00	4.02	-	-	-	44.25	-0.11	-	60
Mar-27 170.00	6.42	-	-	-	42.01	-0.16	-	2
Mar-27 200.00	14.24	-	-	-	37.54	-0.33	-	20
Mar-27 210.00	18.12	-	-	-	36.05	-0.40	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 220.00	10.19	-	-	-	34.85	0.47	-	3

	Previous Close	21.48		21/09/26
	ACCIONA ENERGIA Close	22.00		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 24.00	0.69	-	-	-	31.76	0.33	-	3
Dec-26 25.00	0.44	-	-	-	31.31	0.24	-	1
Dec-26 27.00	0.16	-	-	-	30.40	0.10	-	1
Dec-26 30.00	0.02	-	-	-	29.03	0.02	-	1
Dec-26 31.00	0.01	-	-	-	28.58	0.01	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.50	0.24	-	-	-	34.60	-0.20	-	5
Oct-26 22.00	0.75	-	-	-	33.51	-0.48	-	20
Dec-26 18.00	0.25	-	-	-	37.79	-0.11	-	2
Dec-26 19.00	0.42	-	-	-	37.08	-0.18	-	3
Dec-26 20.00	0.67	-	-	-	36.36	-0.26	-	1
Dec-26 21.00	1.01	-	-	-	35.65	-0.35	-	15
Dec-26 23.00	2.00	-	-	-	34.49	-0.56	-	2
Jun-27 24.00	3.31	-	-	-	30.82	-0.56	-	13

	Previous Close	17.18		21/09/26
	ACERINOX Close	17.29		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	1.08	-	-	-	32.93	0.73	-	3
Oct-26 17.50	0.49	-	-	-	31.30	0.47	-	3
Oct-26 18.00	0.30	0.30	0.30	0.24	31.05	0.33	2	12
Oct-26 18.50	0.17	-	-	-	30.80	0.22	-	24
Oct-26 19.00	0.09	-	-	-	30.55	0.13	-	11
Oct-26 19.50	0.04	-	-	-	30.30	0.07	-	10
Nov-26 18.50	0.46	0.46	0.46	0.46	31.47	0.33	5	8
Dec-26 6.00	11.33	-	-	-	49.24	1.00	-	20
Dec-26 9.75	7.60	-	-	-	43.24	1.00	-	2
Dec-26 11.00	6.37	-	-	-	41.23	0.99	-	10
Dec-26 13.00	4.44	-	-	-	38.03	0.95	-	11
Dec-26 13.50	3.98	-	-	-	37.23	0.93	-	20
Dec-26 14.00	3.53	-	-	-	36.43	0.90	-	10
Dec-26 14.50	3.10	-	-	-	35.63	0.87	-	10
Dec-26 15.00	2.68	-	-	-	34.83	0.83	-	20
Dec-26 16.00	1.92	-	-	-	33.23	0.72	-	10
Dec-26 16.50	1.58	-	-	-	32.43	0.66	-	3
Dec-26 17.00	1.28	-	-	-	31.63	0.59	-	15
Dec-26 17.50	1.01	-	-	-	31.08	0.52	-	35
Dec-26 18.00	0.79	-	-	-	30.88	0.44	-	20
Dec-26 18.50	0.62	-	-	-	30.68	0.37	-	12
Dec-26 19.00	0.47	-	-	-	30.48	0.30	-	20
Dec-26 19.50	0.35	-	-	-	30.28	0.24	-	21
Dec-26 20.00	0.26	-	-	-	30.07	0.19	-	12
Dec-26 22.00	0.06	-	-	-	29.26	0.06	-	1
Dec-26 24.00	0.01	-	-	-	28.45	0.01	-	51
Mar-27 8.75	8.62	-	-	-	43.17	1.00	-	1
Mar-27 11.00	6.43	-	-	-	40.22	0.97	-	15
Mar-27 13.00	4.60	-	-	-	37.59	0.91	-	1
Mar-27 13.50	4.17	-	-	-	36.94	0.88	-	5
Mar-27 14.50	3.35	-	-	-	35.63	0.82	-	150
Mar-27 15.50	2.62	-	-	-	34.32	0.73	-	150
Mar-27 16.00	2.28	-	-	-	33.66	0.69	-	150
Mar-27 17.00	1.67	-	-	-	32.35	0.59	-	150
Mar-27 17.50	1.43	-	-	-	31.90	0.53	-	100
Mar-27 18.50	1.03	-	-	-	31.57	0.43	-	50
Mar-27 19.00	0.86	-	-	-	31.41	0.38	-	25
Jun-27 16.00	2.67	-	-	-	34.39	0.67	-	1
Jun-27 17.50	1.85	-	-	-	32.73	0.54	-	4
Sep-27 13.50	4.61	4.40	4.40	4.40	38.89	0.81	3	5
Sep-27 14.00	4.26	-	-	-	38.23	0.78	-	1
Sep-27 16.50	2.66	-	-	-	34.96	0.63	-	150
Sep-27 18.50	1.74	-	-	-	33.52	0.49	-	1
Dec-27 11.00	6.66	-	-	-	40.61	0.91	-	10
Dec-27 12.00	5.86	-	-	-	39.43	0.87	-	1
Dec-27 13.00	5.09	-	-	-	38.26	0.82	-	10
Jun-28 12.50	5.58	-	-	-	36.89	0.83	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.50	0.07	-	-	-	33.10	-0.09	-	10
Oct-26 17.00	0.40	-	-	-	30.21	-0.39	-	11
Oct-26 17.50	0.64	-	-	-	29.54	-0.54	-	35
Oct-26 18.00	0.95	-	-	-	29.29	-0.68	-	3
Nov-26 16.50	0.50	-	-	-	31.27	-0.32	-	2
Nov-26 17.50	0.92	-	-	-	29.66	-0.51	-	3
Dec-26 9.50	-	-	-	-	42.66	-	-	1
Dec-26 9.75	-	-	-	-	42.26	-	-	1
Dec-26 10.00	-	-	-	-	41.86	-	-	97
Dec-26 10.50	0.01	-	-	-	41.06	-	-	35
Dec-26 11.00	0.01	-	-	-	40.25	-0.01	-	51
Dec-26 11.50	0.02	-	-	-	39.45	-0.01	-	25
Dec-26 12.00	0.03	-	-	-	38.65	-0.02	-	75
Dec-26 12.50	0.04	-	-	-	37.85	-0.03	-	145
Dec-26 13.00	0.07	-	-	-	37.05	-0.05	-	10
Dec-26 13.50	0.10	-	-	-	36.25	-0.07	-	45
Dec-26 15.00	0.27	-	-	-	33.85	-0.17	-	20
Dec-26 15.50	0.38	-	-	-	33.05	-0.22	-	27
Dec-26 16.50	0.66	-	-	-	31.45	-0.34	-	12
Dec-26 17.00	0.86	-	-	-	30.65	-0.41	-	33
Dec-26 18.00	1.37	-	-	-	29.90	-0.57	-	50
Mar-27 8.00	0.01	-	-	-	42.65	-	-	2
Mar-27 10.00	0.04	-	-	-	40.03	-0.02	-	175
Mar-27 10.50	0.05	-	-	-	39.37	-0.03	-	60
Mar-27 11.00	0.08	-	-	-	38.72	-0.04	-	160
Mar-27 11.50	0.11	-	-	-	38.06	-0.05	-	126
Mar-27 12.00	0.15	-	-	-	37.41	-0.07	-	70
Mar-27 13.50	0.33	-	-	-	35.44	-0.14	-	7
Mar-27 15.00	0.66	-	-	-	33.47	-0.24	-	100
Mar-27 15.50	0.81	-	-	-	32.82	-0.29	-	11
Mar-27 16.00	0.97	-	-	-	32.16	-0.34	-	3
Mar-27 17.00	1.38	-	-	-	30.85	-0.44	-	10
Jun-27 8.75	0.05	-	-	-	41.41	-0.02	-	1
Jun-27 10.00	0.10	-	-	-	39.86	-0.04	-	243
Jun-27 11.00	0.18	-	-	-	38.63	-0.06	-	110
Jun-27 15.00	0.93	-	-	-	33.70	-0.27	-	10
Sep-27 10.00	0.21	-	-	-	40.11	-0.06	-	150
Sep-27 10.50	0.26	-	-	-	39.45	-0.07	-	150
Sep-27 11.00	0.33	-	-	-	38.80	-0.09	-	150
Sep-27 11.50	0.40	-	-	-	38.14	-0.11	-	150
Sep-27 12.00	0.47	-	-	-	37.49	-0.13	-	207
Dec-27 12.00	0.56	-	-	-	36.27	-0.14	-	150
Mar-28 12.00	0.65	-	-	-	34.47	-0.15	-	208
Sep-28 18.00	3.18	-	-	-	29.12	-0.48	-	138

	Previous Close	93.40		21/09/26
	ACS Close	95.20		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 96.00	3.21	-	-	-	34.91	0.49	-	10
Oct-26 100.00	1.68	1.22	1.22	1.12	34.45	0.32	2	6
Oct-26 110.00	0.19	-	-	-	33.29	0.06	-	17
Oct-26 115.00	0.05	-	-	-	32.71	0.02	-	7
Oct-26 120.00	0.01	-	-	-	32.13	-	-	6
Oct-26 125.00	-	-	-	-	31.56	-	-	1
Oct-26 130.00	-	-	-	-	30.98	-	-	5
Oct-26 140.00	-	-	-	-	29.82	-	-	3
Nov-26 100.00	3.53	2.85	2.85	2.85	34.30	0.40	1	1
Nov-26 110.00	1.10	0.92	0.92	0.92	33.42	0.17	4	12
Nov-26 120.00	0.24	-	-	-	32.55	0.05	-	1
Nov-26 125.00	0.10	-	-	-	32.11	0.02	-	1
Dec-26 86.00	12.68	-	-	-	37.95	0.75	-	1
Dec-26 90.00	9.93	-	-	-	36.70	0.67	-	25
Dec-26 92.00	8.71	-	-	-	36.08	0.62	-	25
Dec-26 100.00	4.75	3.95	3.95	3.95	34.81	0.43	2	2
Dec-26 105.00	3.14	-	-	-	34.53	0.32	-	2
Dec-26 110.00	1.98	-	-	-	34.25	0.23	-	5
Dec-26 115.00	1.20	-	-	-	33.97	0.15	-	83
Dec-26 120.00	0.71	0.70	0.70	0.70	33.69	0.10	5	90
Dec-26 125.00	0.40	0.50	0.50	0.50	33.41	0.06	2	86
Dec-26 130.00	0.22	-	-	-	33.13	0.04	-	711
Dec-26 135.00	0.11	-	-	-	32.85	0.02	-	4
Dec-26 140.00	0.05	-	-	-	32.57	0.01	-	2
Dec-26 145.00	0.03	-	-	-	32.29	0.01	-	9
Dec-26 150.00	0.01	-	-	-	32.01	-	-	80
Dec-26 155.00	-	-	-	-	31.73	-	-	15
Dec-26 160.00	-	-	-	-	31.45	-	-	15
Dec-26 165.00	-	-	-	-	31.17	-	-	25
Mar-27 92.00	11.58	-	-	-	36.31	0.62	-	1
Mar-27 96.00	9.41	-	-	-	35.41	0.55	-	1
Mar-27 100.00	7.63	-	-	-	34.90	0.48	-	1
Mar-27 115.00	2.98	-	-	-	33.01	0.25	-	5
Mar-27 140.00	0.35	-	-	-	29.86	0.04	-	180
Mar-27 145.00	0.20	-	-	-	29.23	0.03	-	5
Mar-27 150.00	0.10	-	-	-	28.60	0.02	-	200
Mar-27 155.00	0.05	-	-	-	27.97	0.01	-	20
Mar-27 160.00	0.03	-	-	-	27.34	-	-	20
Mar-27 165.00	0.01	-	-	-	26.71	-	-	60
Jun-27 54.00	42.71	-	-	-	46.02	0.95	-	1
Jun-27 56.00	40.95	-	-	-	45.49	0.94	-	2
Jun-27 88.00	16.30	-	-	-	36.98	0.68	-	1
Jun-27 92.00	13.93	-	-	-	35.91	0.62	-	1
Jun-27 96.00	11.74	-	-	-	35.00	0.57	-	25
Jun-27 100.00	10.03	-	-	-	34.69	0.52	-	25
Jun-27 125.00	3.06	3.20	3.20	3.20	32.76	0.22	16	16
Jun-27 165.00	0.21	-	-	-	29.68	0.02	-	5
Sep-27 86.00	18.72	-	-	-	37.59	0.70	-	25
Sep-27 105.00	9.53	-	-	-	34.79	0.47	-	25
Dec-27 70.00	30.54	-	-	-	40.45	0.83	-	60
Dec-27 88.00	18.70	-	-	-	36.35	0.67	-	5
Dec-27 90.00	17.53	-	-	-	35.89	0.65	-	5
Dec-27 94.00	15.31	-	-	-	34.98	0.60	-	25
Dec-27 110.00	9.40	-	-	-	34.30	0.44	-	250
Dec-27 130.00	4.81	-	-	-	33.74	0.27	-	10
Mar-28 115.00	8.75	-	-	-	33.05	0.41	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 84.00	0.40	-	-	-	36.95	-0.09	-	11
Oct-26 88.00	0.92	-	-	-	35.61	-0.18	-	2
Oct-26 90.00	1.37	-	-	-	34.94	-0.25	-	5
Oct-26 92.00	1.97	-	-	-	34.27	-0.33	-	11
Oct-26 94.00	2.72	2.50	2.50	2.50	33.59	-0.42	20	22
Oct-26 96.00	3.68	4.43	4.43	4.43	33.10	-0.52	1	-
Oct-26 100.00	6.17	-	-	-	32.64	-0.70	-	1
Oct-26 110.00	14.85	-	-	-	31.48	-0.97	-	6
Nov-26 78.00	0.64	-	-	-	38.74	-0.09	-	11
Nov-26 80.00	0.83	-	-	-	38.07	-0.11	-	5
Nov-26 86.00	1.86	-	-	-	36.05	-0.22	-	1
Nov-26 88.00	2.32	-	-	-	35.38	-0.26	-	2
Nov-26 92.00	3.60	4.00	4.00	4.00	34.04	-0.37	1	-
Nov-26 100.00	7.71	-	-	-	32.54	-0.61	-	1
Nov-26 110.00	15.40	-	-	-	31.66	-0.86	-	1
Nov-26 115.00	19.98	-	-	-	31.23	-0.94	-	5
Dec-26 23.00	-	-	-	-	56.05	-	-	201
Dec-26 24.00	-	-	-	-	55.74	-	-	25
Dec-26 25.00	-	-	-	-	55.43	-	-	25
Dec-26 27.00	-	-	-	-	54.80	-	-	25
Dec-26 28.00	-	-	-	-	54.49	-	-	75
Dec-26 29.00	-	-	-	-	54.18	-	-	75
Dec-26 30.00	-	-	-	-	53.87	-	-	17
Dec-26 33.00	-	-	-	-	52.93	-	-	6
Dec-26 34.00	-	-	-	-	52.62	-	-	25
Dec-26 35.00	-	-	-	-	52.31	-	-	200
Dec-26 46.00	-	-	-	-	48.88	-	-	25
Dec-26 54.00	0.03	-	-	-	46.39	-	-	25
Dec-26 58.00	0.07	-	-	-	45.14	-0.01	-	25
Dec-26 60.00	0.10	-	-	-	44.52	-0.01	-	95
Dec-26 62.00	0.13	-	-	-	43.90	-0.02	-	5
Dec-26 66.00	0.25	-	-	-	42.65	-0.03	-	1
Dec-26 68.00	0.34	-	-	-	42.03	-0.04	-	4
Dec-26 76.00	0.95	-	-	-	39.53	-0.10	-	6
Dec-26 78.00	1.22	-	-	-	38.91	-0.12	-	6
Dec-26 80.00	1.51	-	-	-	38.29	-0.15	-	5
Dec-26 82.00	1.86	-	-	-	37.66	-0.18	-	10
Dec-26 84.00	2.29	-	-	-	37.04	-0.21	-	14
Dec-26 86.00	2.73	-	-	-	36.42	-0.25	-	10
Dec-26 88.00	3.34	-	-	-	35.79	-0.29	-	45
Dec-26 90.00	3.95	-	-	-	35.17	-0.33	-	44
Dec-26 94.00	5.51	-	-	-	33.92	-0.43	-	46
Dec-26 96.00	6.45	-	-	-	33.51	-0.48	-	80
Dec-26 98.00	7.58	-	-	-	33.39	-0.53	-	10
Dec-26 100.00	8.75	-	-	-	33.28	-0.58	-	176
Dec-26 105.00	12.17	-	-	-	33.00	-0.70	-	3
Dec-26 110.00	16.09	-	-	-	32.72	-0.80	-	50
Dec-26 115.00	20.40	-	-	-	32.44	-0.87	-	10
Dec-26 125.00	29.83	-	-	-	31.88	-0.98	-	10
Mar-27 60.00	0.56	-	-	-	42.37	-0.04	-	1
Mar-27 68.00	1.23	-	-	-	40.38	-0.09	-	1
Mar-27 86.00	5.03	-	-	-	35.91	-0.29	-	11
Mar-27 88.00	5.64	-	-	-	35.41	-0.32	-	2
Mar-27 90.00	6.43	-	-	-	34.91	-0.35	-	2
Mar-27 92.00	7.25	-	-	-	34.42	-0.39	-	1
Mar-27 96.00	9.04	-	-	-	33.52	-0.46	-	2
Mar-27 98.00	10.12	-	-	-	33.27	-0.49	-	115
Mar-27 100.00	11.21	-	-	-	33.01	-0.53	-	110
Mar-27 105.00	14.35	-	-	-	32.38	-0.62	-	6
Mar-27 110.00	17.84	-	-	-	31.75	-0.70	-	10
Jun-27 22.00	-	-	-	-	52.42	-	-	360
Jun-27 24.00	-	-	-	-	51.89	-	-	85
Jun-27 28.00	0.01	-	-	-	50.82	-	-	2
Jun-27 33.00	0.04	-	-	-	49.49	-	-	2
Jun-27 70.00	2.55	-	-	-	39.65	-0.13	-	1
Jun-27 92.00	8.76	-	-	-	33.79	-0.38	-	1
Sep-27 60.00	1.99	-	-	-	41.30	-0.09	-	1
Sep-27 74.00	4.59	-	-	-	37.77	-0.20	-	17
Sep-27 78.00	5.69	-	-	-	36.77	-0.23	-	25
Sep-27 92.00	10.52	-	-	-	33.24	-0.40	-	25
Dec-27 50.00	1.20	-	-	-	42.54	-0.05	-	25
Dec-27 78.00	6.51	-	-	-	36.16	-0.24	-	25
Dec-27 82.00	7.70	-	-	-	35.25	-0.28	-	10
Dec-27 84.00	8.39	-	-	-	34.80	-0.30	-	5
Dec-27 98.00	14.55	-	-	-	32.17	-0.46	-	25
Dec-27 100.00	15.69	-	-	-	32.12	-0.49	-	25
Dec-27 115.00	25.70	-	-	-	31.70	-0.65	-	5
Mar-28 84.00	8.90	9.25	9.25	9.25	33.41	-0.30	1	1
Jun-28 105.00	19.78	-	-	-	30.28	-0.52	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	45.52	-	-	-	49.17	0.99	-	1

	Previous Close	25.38		21/09/26
	AENA Close	25.78		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 25.00	1.14	-	-	-	24.36	0.70	-	10
Oct-26 26.00	0.55	0.51	0.51	0.51	23.30	0.47	1	502
Oct-26 27.00	0.21	-	-	-	22.58	0.24	-	56
Oct-26 29.00	0.01	-	-	-	21.13	0.02	-	10
Dec-26 26.00	1.14	-	-	-	22.93	0.51	-	3
Dec-26 27.00	0.71	-	-	-	22.39	0.38	-	78
Dec-26 29.00	0.21	-	-	-	21.30	0.15	-	6
Mar-27 21.00	5.37	-	-	-	28.05	0.89	-	6
Mar-27 26.00	1.75	-	-	-	23.39	0.54	-	3
Mar-27 27.00	1.29	-	-	-	22.96	0.45	-	30
Jun-27 25.00	2.48	-	-	-	23.86	0.64	-	2
Jun-27 29.00	0.76	-	-	-	21.87	0.30	-	150
Jun-27 34.00	0.09	-	-	-	19.87	0.05	-	100
Dec-27 23.00	4.19	-	-	-	25.42	0.74	-	16
Dec-27 25.00	2.95	-	-	-	24.07	0.61	-	25
Dec-27 28.00	1.62	-	-	-	22.89	0.42	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 23.00	0.03	-	-	-	25.62	-0.04	-	301
Oct-26 24.00	0.10	-	-	-	24.47	-0.12	-	15
Oct-26 25.00	0.30	0.30	0.30	0.30	23.32	-0.29	1	4
Oct-26 26.00	0.70	-	-	-	22.26	-0.54	-	1
Oct-26 27.00	1.37	-	-	-	21.54	-0.78	-	1
Nov-26 23.00	0.16	-	-	-	25.54	-0.12	-	4
Dec-26 18.00	0.01	-	-	-	30.47	-0.01	-	2
Dec-26 19.00	0.02	-	-	-	29.42	-0.01	-	3
Dec-26 19.50	0.03	-	-	-	28.90	-0.02	-	12
Dec-26 20.00	0.04	-	-	-	28.37	-0.03	-	4
Dec-26 21.00	0.08	-	-	-	27.33	-0.05	-	4
Dec-26 22.00	0.15	-	-	-	26.28	-0.09	-	207
Dec-26 23.00	0.27	-	-	-	25.23	-0.15	-	2
Dec-26 24.00	0.46	-	-	-	24.18	-0.24	-	2
Dec-26 25.00	0.75	-	-	-	23.14	-0.36	-	38
Dec-26 26.00	1.18	1.06	1.06	1.06	22.20	-0.49	5	5
Mar-27 18.00	0.06	-	-	-	29.30	-0.03	-	2
Mar-27 20.00	0.17	-	-	-	27.39	-0.07	-	500
Mar-27 20.50	0.21	-	-	-	26.91	-0.09	-	1
Mar-27 21.00	0.26	-	-	-	26.43	-0.10	-	9
Mar-27 22.00	0.39	-	-	-	25.48	-0.15	-	6
Mar-27 23.00	0.57	-	-	-	24.52	-0.21	-	20
Mar-27 24.00	0.82	-	-	-	23.56	-0.28	-	3
Mar-27 26.00	1.55	-	-	-	21.77	-0.47	-	6
Mar-27 27.00	2.09	2.00	2.00	2.00	21.34	-0.58	18	18
Jun-27 18.00	0.16	-	-	-	26.58	-0.06	-	1
Jun-27 19.00	0.24	-	-	-	25.69	-0.09	-	1
Jun-27 20.00	0.35	-	-	-	24.80	-0.12	-	2
Jun-27 23.00	0.96	-	-	-	22.12	-0.29	-	7
Jun-27 24.00	1.29	-	-	-	21.23	-0.37	-	1
Jun-27 25.00	1.70	-	-	-	20.34	-0.46	-	25
Jun-27 26.00	2.19	-	-	-	19.55	-0.56	-	26
Jun-27 27.00	2.80	-	-	-	19.15	-0.65	-	25
Sep-27 18.00	0.23	-	-	-	25.53	-0.07	-	1
Sep-27 23.00	1.12	-	-	-	21.71	-0.30	-	1

	Previous Close	10.44		21/09/26
	ALMIRALL Close	10.60		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.00	0.41	0.35	0.35	0.35	26.57	0.43	3	3
Dec-26 12.00	0.15	-	-	-	26.51	0.20	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.00	0.78	-	-	-	27.93	-0.57	-	4

	Previous Close	54.98		21/09/26
	AMADEUS Close	55.28		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 48.00	7.48	-	-	-	34.63	0.95	-	1
Oct-26 54.00	2.50	-	-	-	30.29	0.64	-	1
Oct-26 56.00	1.42	-	-	-	29.23	0.46	-	1
Oct-26 58.00	0.72	0.69	0.69	0.55	28.87	0.28	42	43
Oct-26 60.00	0.31	-	-	-	28.51	0.15	-	6
Oct-26 62.00	0.12	-	-	-	28.14	0.07	-	992
Oct-26 64.00	0.04	-	-	-	27.78	0.02	-	1,302
Oct-26 66.00	0.01	-	-	-	27.42	0.01	-	2
Nov-26 58.00	1.59	-	-	-	28.68	0.38	-	1
Nov-26 60.00	1.00	-	-	-	28.32	0.27	-	50
Nov-26 64.00	0.33	-	-	-	27.59	0.11	-	468
Nov-26 66.00	0.17	-	-	-	27.23	0.07	-	443
Nov-26 68.00	0.08	-	-	-	26.87	0.04	-	1
Dec-26 38.00	17.62	-	-	-	40.70	0.98	-	4
Dec-26 39.00	16.65	-	-	-	40.01	0.97	-	25
Dec-26 40.00	15.69	-	-	-	39.32	0.96	-	11
Dec-26 45.00	11.05	-	-	-	35.85	0.90	-	11
Dec-26 49.00	7.65	-	-	-	33.07	0.80	-	1
Dec-26 50.00	6.86	-	-	-	32.38	0.77	-	13
Dec-26 52.00	5.39	-	-	-	30.99	0.70	-	500
Dec-26 54.00	4.06	-	-	-	29.61	0.61	-	13
Dec-26 56.00	2.96	-	-	-	28.64	0.51	-	26
Dec-26 58.00	2.12	-	-	-	28.41	0.41	-	25
Dec-26 60.00	1.47	-	-	-	28.18	0.32	-	501
Dec-26 62.00	0.98	0.90	0.90	0.90	27.95	0.23	1	26
Dec-26 64.00	0.65	-	-	-	27.72	0.17	-	27
Dec-26 66.00	0.41	-	-	-	27.49	0.12	-	73
Dec-26 68.00	0.25	-	-	-	27.26	0.08	-	25
Dec-26 70.00	0.14	-	-	-	27.03	0.05	-	1
Dec-26 72.00	0.08	-	-	-	26.80	0.03	-	28
Dec-26 74.00	0.04	-	-	-	26.58	0.02	-	6
Dec-26 90.00	-	-	-	-	24.74	-	-	3
Mar-27 40.00	16.11	-	-	-	37.87	0.93	-	1
Mar-27 52.00	6.52	-	-	-	30.71	0.67	-	25
Mar-27 54.00	5.27	-	-	-	29.51	0.60	-	500
Mar-27 56.00	4.20	-	-	-	28.69	0.53	-	63
Mar-27 58.00	3.33	-	-	-	28.52	0.45	-	60
Mar-27 60.00	2.66	-	-	-	28.35	0.39	-	1
Mar-27 62.00	2.06	-	-	-	28.18	0.32	-	300
Mar-27 64.00	1.58	-	-	-	28.01	0.26	-	10
Mar-27 66.00	1.21	-	-	-	27.85	0.21	-	3
Jun-27 40.00	16.66	-	-	-	36.60	0.89	-	1
Jun-27 48.00	10.38	10.63	10.63	10.63	32.55	0.75	1	1
Jun-27 50.00	8.97	-	-	-	31.53	0.71	-	1
Jun-27 52.00	7.68	-	-	-	30.52	0.66	-	25
Jun-27 58.00	4.51	-	-	-	28.55	0.49	-	25
Jun-27 60.00	3.77	-	-	-	28.32	0.43	-	25
Jun-27 62.00	3.09	-	-	-	28.09	0.38	-	50
Jun-27 64.00	2.54	-	-	-	27.86	0.33	-	26
Jun-27 66.00	2.05	-	-	-	27.63	0.28	-	50
Jun-27 68.00	1.64	-	-	-	27.40	0.24	-	85
Jun-27 72.00	1.01	-	-	-	26.94	0.16	-	1
Sep-27 49.00	10.20	-	-	-	32.33	0.72	-	5
Sep-27 66.00	2.64	-	-	-	27.91	0.31	-	26
Dec-27 56.00	6.96	-	-	-	29.76	0.56	-	25
Dec-27 60.00	5.31	-	-	-	29.23	0.47	-	25
Dec-27 72.00	2.11	-	-	-	27.64	0.25	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 36.00	-	-	-	-	44.08	-	-	18
Oct-26 39.00	-	-	-	-	41.91	-	-	2
Oct-26 40.00	-	-	-	-	41.19	-	-	526
Oct-26 45.00	0.03	0.09	0.09	0.09	37.57	-0.02	1	1
Oct-26 47.00	0.08	-	-	-	36.12	-0.04	-	3
Oct-26 48.00	0.13	-	-	-	35.40	-0.06	-	4
Oct-26 49.00	0.20	-	-	-	34.67	-0.08	-	4
Oct-26 50.00	0.29	0.31	0.31	0.27	33.95	-0.12	2	5
Oct-26 52.00	0.63	-	-	-	32.50	-0.22	-	7
Oct-26 54.00	1.18	-	-	-	31.06	-0.36	-	2
Oct-26 58.00	3.39	-	-	-	29.64	-0.72	-	10
Oct-26 60.00	4.99	-	-	-	29.28	-0.85	-	1
Nov-26 44.00	0.20	0.19	0.19	0.19	36.88	-0.05	1	1
Nov-26 48.00	0.55	0.48	0.48	0.48	34.01	-0.13	1	1
Nov-26 52.00	1.33	1.25	1.25	1.25	31.14	-0.28	2	5
Nov-26 54.00	1.97	-	-	-	29.71	-0.39	-	3
Dec-26 38.00	0.10	-	-	-	40.30	-0.02	-	54
Dec-26 39.00	0.12	-	-	-	39.61	-0.03	-	174
Dec-26 40.00	0.15	-	-	-	38.92	-0.03	-	103
Dec-26 42.00	0.25	-	-	-	37.53	-0.05	-	2
Dec-26 43.00	0.31	-	-	-	36.84	-0.07	-	56
Dec-26 44.00	0.39	-	-	-	36.14	-0.08	-	15
Dec-26 45.00	0.48	-	-	-	35.45	-0.10	-	78
Dec-26 46.00	0.59	-	-	-	34.76	-0.12	-	38
Dec-26 47.00	0.72	-	-	-	34.06	-0.14	-	100
Dec-26 48.00	0.85	-	-	-	33.37	-0.16	-	2,022
Dec-26 49.00	1.05	-	-	-	32.67	-0.19	-	15
Dec-26 50.00	1.25	-	-	-	31.98	-0.23	-	868
Dec-26 52.00	1.76	1.60	1.60	1.60	30.59	-0.30	1	539
Dec-26 54.00	2.43	-	-	-	29.21	-0.39	-	92
Dec-26 56.00	3.32	-	-	-	28.24	-0.50	-	14
Dec-26 58.00	4.49	-	-	-	28.01	-0.60	-	1
Dec-26 60.00	5.85	-	-	-	27.78	-0.70	-	27
Dec-26 62.00	7.38	-	-	-	27.55	-0.79	-	3
Dec-26 64.00	9.07	-	-	-	27.32	-0.86	-	1
Dec-26 68.00	12.76	-	-	-	26.86	-0.96	-	25
Dec-26 70.00	14.72	-	-	-	26.63	-0.99	-	25
Mar-27 38.00	0.42	-	-	-	37.67	-0.06	-	116
Mar-27 39.00	0.50	-	-	-	37.07	-0.07	-	55
Mar-27 40.00	0.58	-	-	-	36.47	-0.08	-	3
Mar-27 41.00	0.67	-	-	-	35.87	-0.09	-	54
Mar-27 42.00	0.79	-	-	-	35.28	-0.11	-	2
Mar-27 44.00	1.05	-	-	-	34.08	-0.14	-	10
Mar-27 45.00	1.20	-	-	-	33.49	-0.16	-	7
Mar-27 46.00	1.40	-	-	-	32.89	-0.18	-	10
Mar-27 47.00	1.59	-	-	-	32.29	-0.20	-	13
Mar-27 48.00	1.79	-	-	-	31.70	-0.23	-	515
Mar-27 49.00	2.04	-	-	-	31.10	-0.25	-	15
Mar-27 50.00	2.32	-	-	-	30.50	-0.28	-	1
Mar-27 52.00	2.91	-	-	-	29.31	-0.34	-	3
Mar-27 54.00	3.65	-	-	-	28.11	-0.42	-	11
Mar-27 62.00	8.48	-	-	-	26.78	-0.70	-	1
Jun-27 38.00	0.74	-	-	-	36.18	-0.08	-	65
Jun-27 39.00	0.85	-	-	-	35.68	-0.09	-	10
Jun-27 40.00	0.98	-	-	-	35.17	-0.11	-	1,250
Jun-27 42.00	1.25	-	-	-	34.16	-0.13	-	25
Jun-27 43.00	1.41	-	-	-	33.65	-0.15	-	25
Jun-27 44.00	1.60	-	-	-	33.14	-0.17	-	3
Jun-27 45.00	1.80	-	-	-	32.64	-0.19	-	1
Jun-27 46.00	1.99	-	-	-	32.13	-0.20	-	25
Jun-27 47.00	2.21	-	-	-	31.62	-0.22	-	25
Jun-27 48.00	2.48	-	-	-	31.12	-0.25	-	53
Jun-27 49.00	2.76	-	-	-	30.61	-0.27	-	3
Jun-27 50.00	3.03	-	-	-	30.10	-0.30	-	24
Jun-27 52.00	3.69	-	-	-	29.09	-0.35	-	7
Jun-27 54.00	4.43	-	-	-	28.08	-0.41	-	17
Jun-27 60.00	7.73	-	-	-	26.89	-0.60	-	11
Sep-27 48.00	3.23	-	-	-	30.31	-0.27	-	1
Sep-27 52.00	4.57	-	-	-	28.52	-0.37	-	1
Sep-27 54.00	5.35	-	-	-	27.63	-0.42	-	12
Dec-27 46.00	3.05	-	-	-	30.55	-0.24	-	50
Dec-27 47.00	3.33	-	-	-	30.16	-0.26	-	25
Dec-27 48.00	3.60	-	-	-	29.76	-0.28	-	51
Dec-27 50.00	4.27	-	-	-	28.96	-0.32	-	7
Dec-27 52.00	5.00	-	-	-	28.17	-0.37	-	3
Dec-27 58.00	7.83	-	-	-	26.50	-0.52	-	1
Mar-28 49.00	4.32	-	-	-	28.59	-0.30	-	1
Jun-28 46.00	3.67	-	-	-	29.11	-0.25	-	2
Jun-28 48.00	4.27	-	-	-	28.48	-0.28	-	6
Jun-28 56.00	7.55	-	-	-	26.13	-0.45	-	1
Jun-28 60.00	9.84	-	-	-	25.72	-0.54	-	3
Jun-28 62.00	11.09	-	-	-	25.51	-0.58	-	3
Jun-28 70.00	16.78	-	-	-	24.69	-0.74	-	2
Sep-28 46.00	4.08	-	-	-	28.57	-0.26	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 44.00	0.39	-	-	-	36.14	-0.08	-	1
Dec-26 46.00	0.59	-	-	-	34.76	-0.12	-	1
Dec-26 56.00	3.28	-	-	-	28.24	-0.49	-	1
Sep-27 60.00	8.47	-	-	-	26.35	-0.56	-	1

	Previous Close	63.10		21/09/26
	ARCELORMITTAL Close	62.90		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 52.00	11.16	-	-	-	46.34	0.95	-	7
Oct-26 54.00	9.32	-	-	-	45.53	0.91	-	1
Oct-26 64.00	2.30	-	-	-	41.40	0.46	-	53
Oct-26 66.00	1.51	1.50	1.90	1.50	40.39	0.35	4	3
Oct-26 68.00	0.92	0.99	1.25	0.99	39.38	0.25	3	7
Oct-26 70.00	0.52	0.61	0.80	0.61	38.38	0.16	3	40
Oct-26 74.00	0.12	-	-	-	36.36	0.05	-	3
Nov-26 68.00	2.62	-	-	-	43.83	0.37	-	1
Nov-26 76.00	0.74	-	-	-	40.78	0.15	-	1
Dec-26 26.00	36.99	-	-	-	57.85	1.00	-	4
Dec-26 35.00	28.08	-	-	-	54.51	0.99	-	3
Dec-26 40.00	23.24	-	-	-	52.65	0.97	-	2
Dec-26 45.00	18.61	-	-	-	50.80	0.93	-	10
Dec-26 50.00	14.30	-	-	-	48.95	0.86	-	149
Dec-26 56.00	9.74	-	-	-	46.72	0.74	-	1
Dec-26 60.00	7.19	-	-	-	45.24	0.63	-	10
Dec-26 68.00	3.55	-	-	-	43.70	0.41	-	54
Dec-26 70.00	2.92	-	-	-	43.52	0.36	-	26
Dec-26 72.00	2.38	-	-	-	43.34	0.31	-	53
Dec-26 74.00	1.94	-	-	-	43.16	0.26	-	5
Dec-26 76.00	1.54	-	-	-	42.98	0.22	-	30
Dec-26 88.00	0.35	-	-	-	41.90	0.07	-	25
Jun-27 21.00	42.09	-	-	-	53.47	1.00	-	3
Dec-29 30.00	35.75	-	-	-	37.41	0.94	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 50.00	0.07	-	-	-	45.83	-0.02	-	25
Oct-26 56.00	0.54	-	-	-	43.41	-0.14	-	1
Oct-26 58.00	0.92	-	-	-	42.60	-0.21	-	1
Oct-26 60.00	1.47	-	-	-	41.80	-0.31	-	41
Oct-26 62.00	2.23	-	-	-	40.99	-0.42	-	12
Nov-26 56.00	1.82	-	-	-	46.60	-0.24	-	1
Nov-26 60.00	3.14	-	-	-	45.05	-0.36	-	1
Nov-26 62.00	4.00	-	-	-	44.28	-0.43	-	1
Dec-26 34.00	0.04	-	-	-	53.56	-0.01	-	5
Dec-26 35.00	0.05	-	-	-	53.19	-0.01	-	5
Dec-26 36.00	0.07	-	-	-	52.82	-0.01	-	5
Dec-26 37.00	0.09	-	-	-	52.45	-0.01	-	5
Dec-26 39.00	0.14	-	-	-	51.71	-0.02	-	1
Dec-26 40.00	0.18	-	-	-	51.33	-0.03	-	3
Dec-26 45.00	0.49	-	-	-	49.48	-0.07	-	32
Dec-26 46.00	0.59	-	-	-	49.11	-0.08	-	1
Dec-26 49.00	0.96	-	-	-	48.00	-0.12	-	50
Dec-26 50.00	1.12	-	-	-	47.63	-0.13	-	30
Dec-26 52.00	1.47	1.29	1.29	1.29	46.88	-0.17	5	5
Dec-26 54.00	1.94	-	-	-	46.14	-0.21	-	5
Dec-26 60.00	3.89	-	-	-	43.92	-0.37	-	115
Dec-26 62.00	4.75	-	-	-	43.17	-0.43	-	20
Mar-27 36.00	0.31	-	-	-	48.16	-0.03	-	5
Mar-27 38.00	0.44	-	-	-	47.73	-0.04	-	26
Mar-27 40.00	0.62	-	-	-	47.30	-0.06	-	50
Dec-27 24.00	0.16	-	-	-	44.79	-0.01	-	1
Dec-30 44.00	5.37	-	-	-	34.29	-0.17	-	1

	Previous Close	5.32		21/09/26
	ATRESMEDIA Close	5.35		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 5.25	0.20	-	-	-	24.14	0.64	-	24
Oct-26 5.30	0.17	-	-	-	23.95	0.58	-	2
Dec-26 5.25	0.31	-	-	-	24.42	0.61	-	11
Dec-26 5.50	0.18	-	-	-	23.18	0.44	-	6
Dec-26 5.75	0.09	-	-	-	21.78	0.28	-	10
Dec-26 6.00	0.03	-	-	-	20.38	0.14	-	2
Mar-27 3.40	1.97	-	-	-	28.33	1.00	-	2
Mar-27 5.00	0.51	-	-	-	24.05	0.71	-	32
Mar-27 5.50	0.23	-	-	-	22.32	0.44	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 4.50	0.02	-	-	-	22.11	-0.08	-	18
Dec-26 5.00	0.12	-	-	-	20.09	-0.33	-	3
Dec-26 5.50	0.37	-	-	-	17.83	-0.72	-	25
Dec-26 6.00	0.80	-	-	-	15.03	-0.97	-	20
Mar-27 4.50	0.07	-	-	-	22.29	-0.15	-	5
Jun-27 4.00	0.07	-	-	-	25.35	-0.13	-	5
Jun-27 4.50	0.19	-	-	-	24.47	-0.27	-	2
Jun-27 4.60	0.22	-	-	-	24.30	-0.30	-	2

	Previous Close	3.64		21/09/26
	B.SABADELL Close	3.72		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 3.59	0.18	-	-	-	26.12	0.71	-	1
Nov-26 3.68	0.19	-	-	-	26.84	0.57	-	1
Dec-26 2.48	1.25	-	-	-	29.76	1.00	-	50
Dec-26 2.74	0.99	-	-	-	28.85	0.99	-	28
Dec-26 2.82	0.92	-	-	-	28.57	0.98	-	3
Dec-26 2.99	0.75	-	-	-	27.98	0.95	-	7
Dec-26 3.08	0.67	-	-	-	27.66	0.93	-	664
Dec-26 3.25	0.52	-	-	-	27.07	0.87	-	11
Dec-26 3.33	0.45	-	-	-	26.79	0.83	-	10
Dec-26 3.50	0.33	-	-	-	26.19	0.72	-	10
Dec-26 3.59	0.27	-	-	-	25.88	0.65	-	41
Dec-26 3.68	0.22	0.27	0.27	0.27	25.56	0.57	5	25
Dec-26 3.85	0.13	-	-	-	25.00	0.43	-	40
Mar-27 2.22	1.51	-	-	-	30.60	1.00	-	20
Mar-27 2.74	1.00	-	-	-	29.20	0.97	-	10
Mar-27 2.91	0.84	-	-	-	28.75	0.93	-	38
Mar-27 3.16	0.63	-	-	-	28.07	0.85	-	80
Mar-27 3.33	0.50	-	-	-	27.62	0.77	-	2
Mar-27 3.42	0.44	-	-	-	27.37	0.72	-	9
Mar-27 3.50	0.39	-	-	-	27.16	0.67	-	3
Mar-27 3.59	0.33	-	-	-	26.92	0.62	-	50
Mar-27 3.68	0.28	-	-	-	26.67	0.56	-	1
Mar-27 3.93	0.18	-	-	-	25.98	0.41	-	100
Mar-27 4.02	0.14	0.12	0.12	0.12	25.73	0.36	1	1
Jun-27 2.99	0.80	-	-	-	30.76	0.86	-	6
Jun-27 3.33	0.55	-	-	-	29.93	0.72	-	90
Jun-27 3.50	0.45	-	-	-	29.52	0.64	-	4
Jun-27 3.59	0.40	-	-	-	29.30	0.60	-	2
Jun-27 3.68	0.36	-	-	-	29.08	0.56	-	4
Jun-27 3.76	0.32	-	-	-	28.88	0.52	-	3
Jun-27 3.93	0.25	-	-	-	28.44	0.44	-	1
Jun-27 4.02	0.22	-	-	-	28.21	0.40	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.42	0.04	-	-	-	24.17	-0.18	-	5
Dec-26 2.48	-	-	-	-	28.34	-	-	411
Dec-26 2.56	-	-	-	-	28.06	-	-	10
Dec-26 2.65	-	-	-	-	27.75	-	-	10
Dec-26 2.74	-	-	-	-	27.43	-0.01	-	20
Dec-26 2.82	-	-	-	-	27.15	-0.01	-	21
Dec-26 2.91	-	-	-	-	26.84	-0.03	-	2
Dec-26 2.99	0.01	-	-	-	26.56	-0.04	-	10
Dec-26 3.08	0.01	-	-	-	26.24	-0.06	-	52
Dec-26 3.16	0.02	-	-	-	25.96	-0.09	-	60
Dec-26 3.42	0.06	-	-	-	25.05	-0.22	-	40
Dec-26 3.50	0.08	-	-	-	24.77	-0.28	-	50
Dec-26 3.68	0.15	-	-	-	24.14	-0.43	-	40
Mar-27 2.48	-	-	-	-	27.81	-0.02	-	1
Mar-27 2.65	0.01	-	-	-	27.36	-0.03	-	20
Mar-27 2.82	0.02	-	-	-	26.90	-0.06	-	113
Mar-27 2.99	0.04	-	-	-	26.44	-0.11	-	205
Mar-27 3.08	0.05	-	-	-	26.20	-0.14	-	200
Mar-27 3.33	0.11	-	-	-	25.53	-0.26	-	141
Mar-27 3.42	0.14	-	-	-	25.28	-0.31	-	3
Mar-27 3.59	0.21	-	-	-	24.83	-0.41	-	180
Jun-27 2.74	0.04	-	-	-	27.60	-0.09	-	5
Jun-27 2.99	0.08	-	-	-	27.00	-0.17	-	5
Sep-27 2.39	0.03	-	-	-	28.45	-0.06	-	5
Sep-27 3.08	0.15	0.10	0.10	0.10	26.97	-0.24	5	5
Dec-27 2.74	0.09	-	-	-	27.77	-0.14	-	1,538
Dec-27 2.82	0.11	-	-	-	27.61	-0.17	-	3,026
Dec-27 2.99	0.15	0.12	0.12	0.12	27.26	-0.22	5	5
Mar-28 2.56	0.10	-	-	-	29.58	-0.13	-	830
Mar-28 2.74	0.14	-	-	-	29.27	-0.18	-	769
Mar-28 2.82	0.16	-	-	-	29.14	-0.20	-	758
Mar-28 2.91	0.19	-	-	-	28.98	-0.22	-	742

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	-	-	-	-	28.34	-	-	10

	Previous Close	16.49		21/09/26
	BANKINTER Close	16.86		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.00	1.90	-	-	-	27.37	0.95	-	10
Oct-26 17.00	0.36	0.25	0.25	0.25	23.47	0.47	1	11
Oct-26 17.50	0.18	-	-	-	23.32	0.29	-	10
Dec-26 13.50	3.46	-	-	-	30.56	0.96	-	11
Dec-26 14.00	2.99	-	-	-	29.58	0.93	-	2
Dec-26 15.00	2.10	-	-	-	27.62	0.85	-	10
Dec-26 15.50	1.69	-	-	-	26.64	0.79	-	10
Dec-26 16.00	1.31	-	-	-	25.66	0.71	-	40
Dec-26 17.00	0.70	-	-	-	23.95	0.51	-	110
Mar-27 15.00	2.32	-	-	-	28.01	0.77	-	21
Mar-27 16.50	1.31	-	-	-	25.61	0.58	-	100
Mar-27 17.00	1.06	-	-	-	25.00	0.51	-	100
Jun-27 14.50	2.89	-	-	-	29.12	0.77	-	1
Jun-27 15.50	2.19	-	-	-	27.74	0.68	-	1
Jun-27 16.00	1.88	-	-	-	27.04	0.63	-	25
Jun-27 16.50	1.59	-	-	-	26.35	0.57	-	1
Dec-27 14.50	3.12	-	-	-	28.28	0.74	-	3
Dec-27 15.50	2.50	-	-	-	27.22	0.66	-	1
Dec-27 17.00	1.69	-	-	-	25.74	0.54	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 14.50	0.01	-	-	-	28.31	-0.02	-	10
Oct-26 15.50	0.06	0.08	0.08	0.08	26.23	-0.10	1	1
Oct-26 16.00	0.13	0.15	0.21	0.15	25.20	-0.20	30	30
Oct-26 16.50	0.26	-	-	-	24.16	-0.35	-	25
Dec-26 7.25	-	-	-	-	41.72	-	-	1
Dec-26 11.00	0.01	-	-	-	34.37	-0.01	-	1
Dec-26 12.00	0.02	-	-	-	32.42	-0.02	-	1,020
Dec-26 12.50	0.03	-	-	-	31.44	-0.03	-	114
Dec-26 13.00	0.05	-	-	-	30.46	-0.04	-	20
Dec-26 13.50	0.07	-	-	-	29.48	-0.07	-	3,360
Dec-26 14.00	0.11	-	-	-	28.50	-0.10	-	25
Dec-26 15.00	0.26	-	-	-	26.54	-0.20	-	5
Dec-26 16.00	0.51	-	-	-	24.58	-0.36	-	25
Dec-26 17.00	0.96	-	-	-	22.87	-0.56	-	10
Mar-27 13.50	0.21	-	-	-	28.16	-0.12	-	1,008
Mar-27 15.50	0.62	-	-	-	24.96	-0.30	-	75
Jun-27 11.00	0.09	-	-	-	30.83	-0.04	-	222
Jun-27 12.50	0.21	-	-	-	28.75	-0.10	-	3
Jun-27 13.50	0.35	-	-	-	27.36	-0.16	-	1,000
Dec-27 10.50	0.15	-	-	-	28.64	-0.06	-	1,000
Dec-27 11.00	0.19	-	-	-	28.10	-0.07	-	50
Dec-27 15.00	1.00	-	-	-	23.83	-0.32	-	25
Mar-28 13.00	0.61	-	-	-	26.84	-0.19	-	194
Mar-28 14.00	0.88	-	-	-	25.95	-0.25	-	175

	Previous Close	24.66		21/09/26
	BBVA Close	25.15		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 25.00	0.35	0.30	0.30	0.30	24.63	0.60	10	10
Sep-26 w4 26.00	0.03	-	-	-	24.08	0.10	-	2
Oct-26 w1 26.00	0.13	0.15	0.15	0.15	23.68	0.22	6	11
Oct-26 w2 26.00	0.20	0.13	0.13	0.13	23.54	0.27	6	6
Oct-26 25.00	0.65	0.64	0.64	0.56	24.43	0.56	12	25
Oct-26 26.00	0.24	0.23	0.23	0.23	23.88	0.28	2	160
Oct-26 27.00	0.07	-	-	-	23.55	0.10	-	110
Nov-26 25.00	1.10	0.95	0.95	0.95	28.45	0.52	2	12
Nov-26 26.00	0.68	0.60	0.60	0.60	27.89	0.37	40	40
Nov-26 28.00	0.21	-	-	-	27.23	0.15	-	18
Dec-26 13.00	12.16	-	-	-	50.40	1.00	-	25
Dec-26 15.00	10.17	-	-	-	46.72	1.00	-	30
Dec-26 16.00	9.17	-	-	-	44.88	1.00	-	3,960
Dec-26 16.50	8.67	-	-	-	43.96	1.00	-	50
Dec-26 17.00	8.17	-	-	-	43.03	1.00	-	4,311
Dec-26 17.50	7.67	-	-	-	42.11	1.00	-	650
Dec-26 18.00	7.18	-	-	-	41.19	0.99	-	159
Dec-26 18.50	6.68	-	-	-	40.27	0.99	-	8
Dec-26 19.00	6.19	-	-	-	39.35	0.98	-	2,502
Dec-26 19.50	5.71	-	-	-	38.43	0.96	-	3
Dec-26 20.00	5.23	-	-	-	37.51	0.95	-	162
Dec-26 21.00	4.31	-	-	-	35.67	0.90	-	3,518
Dec-26 22.00	3.45	-	-	-	33.82	0.82	-	22
Dec-26 23.00	2.65	-	-	-	31.98	0.73	-	2,211
Dec-26 24.00	1.95	-	-	-	30.14	0.63	-	11
Dec-26 25.00	1.34	-	-	-	28.30	0.52	-	276
Dec-26 26.00	0.91	-	-	-	27.74	0.40	-	277
Dec-26 27.00	0.60	-	-	-	27.41	0.30	-	172
Dec-26 28.00	0.37	-	-	-	27.08	0.21	-	22
Dec-26 30.00	0.12	-	-	-	26.41	0.09	-	10
Dec-26 31.00	0.06	-	-	-	26.08	0.05	-	10
Mar-27 9.50	15.66	-	-	-	51.47	1.00	-	25
Mar-27 12.00	13.16	-	-	-	47.82	1.00	-	25
Mar-27 13.00	12.16	-	-	-	46.36	1.00	-	1
Mar-27 15.50	9.68	-	-	-	42.72	0.99	-	5
Mar-27 16.00	9.20	-	-	-	41.99	0.98	-	905
Mar-27 16.50	8.71	-	-	-	41.26	0.97	-	250
Mar-27 17.50	7.78	-	-	-	39.80	0.94	-	40
Mar-27 18.00	7.32	-	-	-	39.07	0.92	-	101
Mar-27 19.00	6.45	-	-	-	37.62	0.88	-	109
Mar-27 20.00	5.59	-	-	-	36.16	0.85	-	3,053
Mar-27 20.50	5.19	5.10	5.10	5.00	35.43	0.82	2	1
Mar-27 21.50	4.39	-	-	-	33.97	0.78	-	4,000
Mar-27 22.00	4.02	-	-	-	33.24	0.75	-	4,055
Mar-27 23.00	3.30	3.20	3.20	3.11	31.78	0.69	11	150
Mar-27 24.00	2.65	-	-	-	30.33	0.62	-	381
Mar-27 25.00	2.05	-	-	-	28.87	0.55	-	11,721
Mar-27 26.00	1.59	-	-	-	28.44	0.47	-	500
Mar-27 27.00	1.24	-	-	-	28.18	0.39	-	500
Mar-27 28.00	0.93	-	-	-	27.93	0.32	-	200
Jun-27 12.00	13.17	-	-	-	48.69	1.00	-	150
Jun-27 12.50	12.67	-	-	-	47.98	1.00	-	25
Jun-27 13.00	12.17	-	-	-	47.26	1.00	-	1
Jun-27 15.00	10.21	-	-	-	44.40	0.97	-	3
Jun-27 17.00	8.38	-	-	-	41.54	0.92	-	6,000
Jun-27 20.00	5.84	-	-	-	37.24	0.82	-	150
Jun-27 21.00	5.09	-	-	-	35.81	0.78	-	2,600
Jun-27 22.00	4.34	-	-	-	34.38	0.73	-	3,150
Jun-27 23.00	3.67	-	-	-	32.95	0.68	-	29
Jun-27 24.00	3.00	-	-	-	31.52	0.62	-	30
Jun-27 25.00	2.43	-	-	-	30.08	0.55	-	1,760
Jun-27 26.00	1.97	-	-	-	29.63	0.49	-	15
Jun-27 27.00	1.61	1.50	1.50	1.50	29.36	0.42	10	3,022
Jun-27 28.00	1.28	1.20	1.20	1.20	29.08	0.36	10	10
Jun-27 29.00	1.02	1.00	1.00	1.00	28.80	0.31	10	10
Sep-27 11.50	13.66	-	-	-	47.36	1.00	-	150
Sep-27 12.00	13.16	-	-	-	46.72	1.00	-	150
Sep-27 15.00	10.27	-	-	-	42.90	0.95	-	2
Sep-27 20.00	6.11	-	-	-	36.54	0.80	-	1
Sep-27 22.00	4.66	-	-	-	34.00	0.71	-	1
Sep-27 24.00	3.38	3.25	3.25	3.19	31.45	0.61	11	11
Dec-27 11.00	14.16	-	-	-	46.93	1.00	-	150
Dec-27 11.50	13.66	-	-	-	46.37	1.00	-	26
Dec-27 13.50	11.68	-	-	-	44.11	0.99	-	150
Dec-27 15.00	10.30	-	-	-	42.42	0.94	-	75
Dec-27 16.00	9.42	-	-	-	41.30	0.91	-	6,000
Dec-27 17.00	8.61	-	-	-	40.17	0.89	-	150
Dec-27 17.50	8.19	-	-	-	39.61	0.87	-	100
Dec-27 18.00	7.79	-	-	-	39.05	0.86	-	1
Dec-27 20.00	6.29	-	-	-	36.79	0.79	-	150
Dec-27 25.00	3.15	-	-	-	31.16	0.56	-	4,002
Dec-27 26.00	2.69	-	-	-	30.69	0.51	-	100
Mar-28 17.00	8.73	-	-	-	39.35	0.87	-	600
Mar-28 17.50	8.34	-	-	-	38.85	0.86	-	300
Mar-28 18.00	7.94	-	-	-	38.34	0.84	-	300
Mar-28 21.00	5.82	-	-	-	35.32	0.74	-	350
Jun-28 10.00	15.16	-	-	-	47.28	1.00	-	1
Jun-28 17.00	8.79	-	-	-	40.41	0.87	-	750
Jun-28 17.50	8.42	-	-	-	39.92	0.85	-	600
Jun-28 18.00	8.05	-	-	-	39.43	0.84	-	575
Jun-28 18.50	7.69	-	-	-	38.94	0.82	-	3
Jun-28 19.00	7.34	-	-	-	38.45	0.80	-	50
Jun-28 19.50	6.99	-	-	-	37.96	0.79	-	100
Jun-28 20.00	6.65	-	-	-	37.47	0.77	-	125
Jun-28 21.00	6.01	-	-	-	36.49	0.73	-	525
Jun-28 22.00	5.40	-	-	-	35.51	0.69	-	4,450
Jun-28 23.00	4.79	-	-	-	34.53	0.66	-	150
Jun-28 24.00	4.26	-	-	-	33.55	0.62	-	300
Jun-28 25.00	3.74	-	-	-	32.57	0.57	-	1,000
Sep-28 24.00	4.63	-	-	-	34.37	0.62	-	1
Dec-29 15.00	10.47	-	-	-	40.43	0.91	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 24.00	0.01	-	-	-	26.24	-0.04	-	1,000
Oct-26 w1 23.00	0.01	-	-	-	27.67	-0.03	-	10
Oct-26 19.00	-	-	-	-	34.81	-	-	1
Oct-26 20.00	-	-	-	-	32.99	-0.01	-	6
Oct-26 20.50	0.01	-	-	-	32.08	-0.01	-	10
Oct-26 21.00	0.01	-	-	-	31.18	-0.02	-	10
Oct-26 22.00	0.05	0.07	0.07	0.07	29.36	-0.06	10	145
Oct-26 23.00	0.14	0.13	0.29	0.13	27.54	-0.14	3	173
Oct-26 24.00	0.34	0.36	0.36	0.36	25.73	-0.30	1	55
Oct-26 25.00	0.74	-	-	-	23.91	-0.54	-	14
Oct-26 27.00	2.26	-	-	-	23.03	-0.92	-	2
Nov-26 22.00	0.29	-	-	-	32.03	-0.16	-	31
Nov-26 23.00	0.47	-	-	-	30.19	-0.24	-	170
Nov-26 24.00	0.75	-	-	-	28.35	-0.36	-	10
Nov-26 27.00	2.48	-	-	-	25.62	-0.78	-	50
Dec-26 5.75	-	-	-	-	61.62	-	-	150
Dec-26 6.00	-	-	-	-	61.16	-	-	10,150
Dec-26 6.25	-	-	-	-	60.70	-	-	150
Dec-26 6.50	-	-	-	-	60.24	-	-	13,250
Dec-26 6.75	-	-	-	-	59.78	-	-	450
Dec-26 7.00	-	-	-	-	59.32	-	-	300
Dec-26 7.25	-	-	-	-	58.86	-	-	600
Dec-26 7.50	-	-	-	-	58.40	-	-	450
Dec-26 7.75	-	-	-	-	57.94	-	-	451
Dec-26 8.00	-	-	-	-	57.48	-	-	18,450
Dec-26 8.25	-	-	-	-	57.01	-	-	15
Dec-26 8.50	-	-	-	-	56.55	-	-	25,000
Dec-26 8.75	-	-	-	-	56.09	-	-	311
Dec-26 9.00	-	-	-	-	55.63	-	-	14,933
Dec-26 9.25	-	-	-	-	55.17	-	-	75
Dec-26 9.50	-	-	-	-	54.71	-	-	76
Dec-26 9.75	-	-	-	-	54.25	-	-	200
Dec-26 10.00	-	-	-	-	53.79	-	-	226
Dec-26 10.50	-	-	-	-	52.87	-	-	300
Dec-26 11.00	-	-	-	-	51.95	-	-	481
Dec-26 11.50	-	-	-	-	51.03	-	-	1
Dec-26 12.00	-	-	-	-	50.11	-	-	8,410
Dec-26 12.50	-	-	-	-	49.18	-	-	250
Dec-26 13.00	-	-	-	-	48.26	-	-	42,101
Dec-26 13.50	0.01	-	-	-	47.34	-	-	400
Dec-26 14.00	0.01	-	-	-	46.42	-	-	706
Dec-26 14.50	0.01	-	-	-	45.50	-0.01	-	300
Dec-26 15.00	0.01	-	-	-	44.58	-0.01	-	3,774
Dec-26 15.50	0.02	-	-	-	43.66	-0.01	-	12
Dec-26 16.00	0.03	-	-	-	42.74	-0.01	-	92
Dec-26 16.50	0.03	-	-	-	41.82	-0.02	-	520
Dec-26 17.00	0.05	-	-	-	40.89	-0.02	-	8,736
Dec-26 17.50	0.06	-	-	-	39.97	-0.03	-	124
Dec-26 18.00	0.08	-	-	-	39.05	-0.04	-	20,159
Dec-26 18.50	0.10	-	-	-	38.13	-0.05	-	105
Dec-26 19.00	0.12	0.10	0.10	0.10	37.21	-0.06	1	13,517
Dec-26 20.00	0.19	-	-	-	35.37	-0.09	-	10,512
Dec-26 20.50	0.24	-	-	-	34.45	-0.11	-	6
Dec-26 21.00	0.30	0.25	0.30	0.25	33.53	-0.13	21	12,145
Dec-26 22.00	0.45	-	-	-	31.68	-0.19	-	1,005
Dec-26 23.00	0.66	0.69	0.69	0.69	29.84	-0.27	1	2,601
Dec-26 24.00	0.95	-	-	-	28.00	-0.37	-	581
Dec-26 25.00	1.34	1.41	1.41	1.41	26.16	-0.49	1	51
Dec-26 28.00	3.42	-	-	-	24.94	-0.83	-	55
Mar-27 8.50	-	-	-	-	51.10	-	-	25
Mar-27 8.75	-	-	-	-	50.74	-	-	25
Mar-27 9.00	-	-	-	-	50.38	-	-	25
Mar-27 9.25	-	-	-	-	50.01	-	-	25
Mar-27 9.50	-	-	-	-	49.65	-	-	30
Mar-27 9.75	-	-	-	-	49.28	-	-	25
Mar-27 10.50	0.01	-	-	-	48.19	-	-	175
Mar-27 11.00	0.01	-	-	-	47.46	-	-	175
Mar-27 11.50	0.02	-	-	-	46.73	-0.01	-	32,250
Mar-27 12.00	0.02	-	-	-	46.00	-0.01	-	40
Mar-27 12.50	0.03	-	-	-	45.27	-0.01	-	30
Mar-27 13.00	0.04	-	-	-	44.54	-0.01	-	40
Mar-27 13.50	0.04	-	-	-	43.81	-0.01	-	20
Mar-27 14.00	0.06	-	-	-	43.09	-0.02	-	30
Mar-27 15.00	0.09	-	-	-	41.63	-0.03	-	220
Mar-27 16.00	0.13	-	-	-	40.17	-0.04	-	5,500
Mar-27 16.50	0.16	-	-	-	39.44	-0.05	-	450
Mar-27 17.00	0.19	-	-	-	38.71	-0.06	-	2,360
Mar-27 17.50	0.23	-	-	-	37.98	-0.07	-	4,260
Mar-27 18.00	0.27	-	-	-	37.25	-0.08	-	100
Mar-27 18.50	0.31	-	-	-	36.53	-0.09	-	10
Mar-27 19.00	0.38	-	-	-	35.80	-0.11	-	2,400
Mar-27 19.50	0.44	-	-	-	35.07	-0.13	-	3,810
Mar-27 20.00	0.50	-	-	-	34.34	-0.15	-	6,280
Mar-27 20.50	0.58	-	-	-	33.61	-0.17	-	20
Mar-27 21.00	0.68	-	-	-	32.88	-0.19	-	381
Mar-27 22.00	0.88	-	-	-	31.42	-0.24	-	12,645
Mar-27 23.00	1.15	-	-	-	29.96	-0.31	-	8,150
Mar-27 24.00	1.48	-	-	-	28.51	-0.38	-	1
Mar-27 25.00	1.87	-	-	-	27.05	-0.47	-	11,500
Jun-27 4.30	-	-	-	-	56.54	-	-	1
Jun-27 4.50	-	-	-	-	56.26	-	-	1
Jun-27 4.90	-	-	-	-	55.69	-	-	150
Jun-27 5.00	-	-	-	-	55.54	-	-	300
Jun-27 5.25	-	-	-	-	55.19	-	-	298
Jun-27 7.00	-	-	-	-	52.68	-	-	2
Jun-27 8.00	0.01	-	-	-	51.25	-	-	1
Jun-27 8.25	0.01	-	-	-	50.89	-	-	7
Jun-27 9.00	0.02	-	-	-	49.82	-	-	7,000
Jun-27 9.75	0.03	-	-	-	48.74	-0.01	-	175
Jun-27 10.00	0.04	-	-	-	48.39	-0.01	-	10,000
Jun-27 11.00	0.06	-	-	-	46.95	-0.01	-	75
Jun-27 12.00	0.09	-	-	-	45.52	-0.02	-	20
Jun-27 12.50	0.10	-	-	-	44.81	-0.03	-	197
Jun-27 13.00	0.13	-	-	-	44.09	-0.03	-	1,126
Jun-27 13.50	0.16	-	-	-	43.38	-0.04	-	190
Jun-27 14.00	0.18	-	-	-	42.66	-0.04	-	33
Jun-27 14.50	0.21	-	-	-	41.94	-0.05	-	400
Jun-27 15.00	0.26	-	-	-	41.23	-0.06	-	2,600
Jun-27 15.50	0.30	-	-	-	40.51	-0.07	-	21
Jun-27 16.00	0.34	-	-	-	39.80	-0.08	-	3
Jun-27 16.50	0.39	-	-	-	39.08	-0.09	-	250
Jun-27 17.00	0.45	-	-	-	38.37	-0.10	-	151
Jun-27 17.50	0.51	-	-	-	37.65	-0.12	-	150
Jun-27 18.00	0.58	-	-	-	36.93	-0.13	-	160
Jun-27 18.50	0.65	-	-	-	36.22	-0.14	-	2
Jun-27 19.00	0.74	-	-	-	35.50	-0.16	-	152
Jun-27 20.00	0.92	-	-	-	34.07	-0.20	-	2,628
Jun-27 21.00	1.15	-	-	-	32.64	-0.25	-	75
Jun-27 23.00	1.73	-	-	-	29.78	-0.36	-	1,180
Jun-27 24.00	2.07	-	-	-	28.35	-0.42	-	91
Jun-27 25.00	2.51	-	-	-	26.91	-0.49	-	30
Jun-27 26.00	3.07	-	-	-	26.46	-0.56	-	10
Sep-27 7.75	0.02	-	-	-	49.14	-	-	10
Sep-27 16.00	0.49	-	-	-	38.64	-0.09	-	309
Sep-27 16.50	0.55	-	-	-	38.01	-0.11	-	10
Sep-27 17.00	0.62	-	-	-	37.37	-0.12	-	379
Sep-27 17.50	0.68	-	-	-	36.73	-0.13	-	150
Sep-27 18.00	0.77	-	-	-	36.10	-0.15	-	150
Sep-27 20.00	1.16	-	-	-	33.55	-0.21	-	75
Sep-27 22.00	1.68	-	-	-	31.01	-0.30	-	1
Dec-27 4.40	-	-	-	-	50.78	-	-	1
Dec-27 4.90	-	-	-	-	50.21	-	-	150
Dec-27 5.00	-	-	-	-	50.10	-	-	150
Dec-27 6.50	0.01	-	-	-	48.41	-	-	10
Dec-27 7.00	0.02	-	-	-	47.85	-	-	150
Dec-27 7.25	0.02	-	-	-	47.57	-	-	150
Dec-27 7.75	0.03	-	-	-	47.00	-0.01	-	1
Dec-27 8.25	0.04	-	-	-	46.44	-0.01	-	150
Dec-27 8.50	0.05	-	-	-	46.16	-0.01	-	6,150
Dec-27 8.75	0.05	-	-	-	45.88	-0.01	-	1
Dec-27 9.00	0.06	-	-	-	45.59	-0.01	-	7,650
Dec-27 9.25	0.07	-	-	-	45.31	-0.01	-	150
Dec-27 9.50	0.08	-	-	-	45.03	-0.02	-	250
Dec-27 9.75	0.09	-	-	-	44.75	-0.02	-	150
Dec-27 10.00	0.10	-	-	-	44.47	-0.02	-	407
Dec-27 10.50	0.12	-	-	-	43.90	-0.02	-	300
Dec-27 11.00	0.15	-	-	-	43.34	-0.03	-	5,304
Dec-27 12.00	0.21	-	-	-	42.21	-0.04	-	3,300
Dec-27 12.50	0.25	-	-	-	41.65	-0.05	-	300
Dec-27 13.00	0.29	-	-	-	41.09	-0.05	-	10,000
Dec-27 13.50	0.34	-	-	-	40.52	-0.06	-	150
Dec-27 14.00	0.39	-	-	-	39.96	-0.07	-	150
Dec-27 15.00	0.51	-	-	-	38.83	-0.09	-	3
Dec-27 16.00	0.64	-	-	-	37.71	-0.11	-	15,000
Dec-27 16.50	0.71	-	-	-	37.14	-0.12	-	174
Dec-27 17.00	0.80	-	-	-	36.58	-0.14	-	8,500
Dec-27 17.50	0.90	-	-	-	36.02	-0.15	-	292
Dec-27 18.00	0.99	-	-	-	35.46	-0.17	-	150
Dec-27 20.00	1.45	-	-	-	33.20	-0.23	-	4,000
Dec-27 21.00	1.71	-	-	-	32.08	-0.27	-	150
Dec-27 22.00	2.03	-	-	-	30.95	-0.32	-	10,302
Dec-27 23.00	2.37	-	-	-	29.82	-0.36	-	300
Dec-27 25.00	3.19	-	-	-	27.57	-0.47	-	1
Mar-28 15.00	0.58	-	-	-	37.38	-0.09	-	150
Mar-28 15.50	0.65	-	-	-	36.88	-0.10	-	150
Mar-28 18.00	1.10	-	-	-	34.36	-0.17	-	26
Mar-28 20.00	1.59	-	-	-	32.35	-0.24	-	150
Mar-28 21.00	1.86	-	-	-	31.34	-0.27	-	150
Mar-28 22.00	2.19	-	-	-	30.33	-0.32	-	150
Mar-28 23.00	2.54	-	-	-	29.33	-0.36	-	150
Jun-28 15.50	0.81	-	-	-	36.02	-0.12	-	1
Jun-28 18.00	1.31	-	-	-	33.57	-0.19	-	1,250
Jun-28 19.00	1.58	-	-	-	32.59	-0.22	-	4,450
Jun-28 20.00	1.84	-	-	-	31.61	-0.26	-	3,300
Jun-28 21.00	2.16	-	-	-	30.63	-0.29	-	750
Jun-28 22.00	2.50	-	-	-	29.65	-0.34	-	2,350
Jun-28 23.00	2.85	-	-	-	28.67	-0.38	-	1,500
Sep-28 25.00	3.83	-	-	-	26.39	-0.47	-	100
Dec-28 12.00	0.39	-	-	-	36.23	-0.06	-	3,500
Dec-28 12.50	0.45	-	-	-	35.86	-0.07	-	1,500
Dec-28 16.00	1.05	-	-	-	33.26	-0.14	-	17
Dec-28 16.50	1.15	-	-	-	32.89	-0.16	-	9
Dec-28 18.50	1.66	-	-	-	31.41	-0.21	-	3
Dec-28 20.00	2.09	-	-	-	30.29	-0.26	-	90
Dec-28 25.00	4.08	-	-	-	26.58	-0.46	-	2
Jun-29 16.00	1.25	-	-	-	32.16	-0.16	-	1,250
Dec-29 12.50	0.66	-	-	-	32.98	-0.09	-	3,000
Dec-29 20.00	2.71	-	-	-	29.31	-0.28	-	6
Dec-29 25.00	4.91	-	-	-	26.85	-0.46	-	152
Dec-30 20.50	3.38	-	-	-	28.54	-0.31	-	1,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 21.00	3.81	-	-	-	31.70	0.98	-	144
Oct-26 22.00	2.85	-	-	-	29.88	0.94	-	20
Oct-26 23.00	1.94	-	-	-	28.06	0.85	-	10
Oct-26 23.00	1.94	-	-	-	28.06	0.85	-	10
Oct-26 24.00	1.15	-	-	-	26.25	0.69	-	76
Oct-26 25.00	0.54	0.55	0.55	0.55	24.43	0.46	5	10
Oct-26 25.00	0.54	-	-	-	24.43	0.46	-	10
Oct-26 26.00	0.21	-	-	-	23.88	0.24	-	1,709
Oct-26 26.00	0.21	-	-	-	23.88	0.24	-	50
Oct-26 27.00	0.06	-	-	-	23.55	0.09	3,418	10,426
Nov-26 24.00	1.68	-	-	-	30.29	0.63	-	5
Nov-26 25.00	1.08	-	-	-	28.45	0.50	-	20
Nov-26 26.00	0.67	-	-	-	27.89	0.37	-	20
Nov-26 27.00	0.39	-	-	-	27.56	0.25	-	10
Nov-26 28.00	0.21	-	-	-	27.23	0.15	-	15
Dec-26 17.00	7.92	-	-	-	43.03	0.97	-	10
Dec-26 19.00	6.03	-	-	-	39.35	0.93	-	10
Dec-26 19.50	5.57	-	-	-	38.43	0.91	-	10
Dec-26 21.00	4.24	-	-	-	35.67	0.85	-	10
Dec-26 22.00	3.41	-	-	-	33.82	0.79	-	10
Dec-26 23.00	2.64	-	-	-	31.98	0.72	-	10
Dec-26 23.00	2.64	-	-	-	31.98	0.72	-	1
Dec-26 24.00	1.94	-	-	-	30.14	0.62	-	10
Dec-26 24.00	1.94	-	-	-	30.14	0.62	-	4
Dec-26 25.00	1.34	-	-	-	28.30	0.51	-	6
Dec-26 26.00	0.91	-	-	-	27.74	0.40	-	4
Dec-26 29.00	0.22	-	-	-	26.74	0.14	-	8
Dec-26 32.00	0.03	-	-	-	25.75	0.03	-	10
Mar-27 19.00	6.44	-	-	-	37.62	0.87	-	200
Mar-27 19.00	6.44	-	-	-	37.62	0.87	-	200
Mar-27 19.50	6.01	-	-	-	36.89	0.85	-	20
Mar-27 23.00	3.30	-	-	-	31.78	0.68	-	8
Mar-27 24.00	2.64	-	-	-	30.33	0.62	-	4
Mar-27 25.00	2.05	-	-	-	28.87	0.54	-	4
Mar-27 26.00	1.59	-	-	-	28.44	0.46	-	3
Mar-27 27.00	1.23	-	-	-	28.18	0.39	-	5
Mar-27 28.00	0.93	-	-	-	27.93	0.32	-	2
Mar-27 32.00	0.25	-	-	-	26.93	0.12	-	28
Mar-27 33.00	0.17	-	-	-	26.67	0.09	-	6
Jun-27 30.00	0.78	-	-	-	28.52	0.24	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 24.00	0.01	-	-	-	26.24	-0.04	-	20
Oct-26 22.00	0.05	-	-	-	29.36	-0.06	-	20
Oct-26 23.00	0.13	0.13	0.13	0.13	27.54	-0.14	77	77
Oct-26 24.00	0.33	-	-	-	25.73	-0.30	-	10
Oct-26 24.00	0.33	-	-	-	25.73	-0.30	-	50
Oct-26 25.00	0.73	-	-	-	23.91	-0.54	-	50
Oct-26 25.00	0.73	-	-	-	23.91	-0.54	-	10
Oct-26 26.00	1.40	-	-	-	23.36	-0.77	-	15
Nov-26 23.00	0.47	-	-	-	30.19	-0.24	-	20
Nov-26 24.00	0.74	-	-	-	28.35	-0.36	-	44
Nov-26 25.00	1.14	-	-	-	26.51	-0.50	-	5
Dec-26 7.25	-	-	-	-	58.86	-	-	150
Dec-26 8.50	-	-	-	-	56.55	-	-	150
Dec-26 8.75	-	-	-	-	56.09	-	-	150
Dec-26 9.00	-	-	-	-	55.63	-	-	150
Dec-26 10.00	-	-	-	-	53.79	-	-	40
Dec-26 15.50	0.02	-	-	-	43.66	-0.01	-	5
Dec-26 16.50	0.04	-	-	-	41.82	-0.02	-	10
Dec-26 17.00	0.05	-	-	-	40.89	-0.02	-	23
Dec-26 17.50	0.06	-	-	-	39.97	-0.03	-	16
Dec-26 21.00	0.30	-	-	-	33.53	-0.13	-	16
Dec-26 22.00	0.44	-	-	-	31.68	-0.19	-	4
Dec-26 23.00	0.65	-	-	-	29.84	-0.27	-	1
Dec-26 32.00	7.06	-	-	-	23.61	-0.98	-	25
Mar-27 10.00	0.01	-	-	-	48.92	-	-	150
Mar-27 14.50	0.07	-	-	-	42.36	-0.02	-	10
Mar-27 17.00	0.19	-	-	-	38.71	-0.06	-	50
Mar-27 18.00	0.27	-	-	-	37.25	-0.08	-	1
Mar-27 20.00	0.50	-	-	-	34.34	-0.14	-	5
Jun-27 22.00	1.39	-	-	-	31.21	-0.29	-	70
Jun-27 27.00	3.65	-	-	-	26.19	-0.60	-	7

	Previous Close	13.00		21/09/26
	CAIXABANK Close	13.15		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 12.50	0.76	-	-	-	24.39	0.80	-	3
Oct-26 13.00	0.40	0.43	0.43	0.43	22.64	0.60	80	80
Oct-26 13.25	0.27	-	-	-	22.05	0.47	-	92
Oct-26 13.50	0.17	0.14	0.14	0.14	21.86	0.34	20	20
Dec-26 7.00	6.17	-	-	-	45.50	1.00	-	7,500
Dec-26 9.25	3.93	-	-	-	37.46	0.99	-	1
Dec-26 10.50	2.71	-	-	-	32.99	0.95	-	1,134
Dec-26 11.00	2.24	-	-	-	31.20	0.92	-	20
Dec-26 11.50	1.79	-	-	-	29.41	0.87	-	6,000
Dec-26 12.00	1.36	-	-	-	27.62	0.79	-	1
Dec-26 12.50	0.98	-	-	-	25.84	0.69	-	430
Dec-26 13.00	0.65	-	-	-	24.05	0.56	-	2
Mar-27 9.50	3.73	-	-	-	34.63	0.95	-	1
Mar-27 10.50	2.82	-	-	-	31.67	0.88	-	14
Mar-27 12.50	1.26	-	-	-	25.73	0.64	-	21
Mar-27 13.00	0.94	-	-	-	24.25	0.56	-	400
Mar-27 14.00	0.51	-	-	-	23.10	0.38	-	3
Jun-27 9.75	3.54	-	-	-	32.81	0.91	-	150
Jun-27 10.00	3.32	-	-	-	32.20	0.90	-	150
Jun-27 10.50	2.89	-	-	-	30.97	0.86	-	150
Jun-27 11.00	2.48	-	-	-	29.74	0.81	-	150
Jun-27 12.00	1.73	-	-	-	27.28	0.70	-	1
Jun-27 13.00	1.10	-	-	-	24.82	0.56	-	25
Jun-27 14.50	0.49	-	-	-	23.39	0.33	-	1
Sep-27 13.50	1.05	-	-	-	25.16	0.50	-	5
Sep-27 15.00	0.55	-	-	-	24.13	0.32	-	6
Dec-27 10.50	3.09	-	-	-	31.59	0.81	-	20
Dec-27 11.00	2.71	-	-	-	30.59	0.77	-	1
Dec-27 11.50	2.37	-	-	-	29.59	0.72	-	1
Jun-28 10.00	3.60	-	-	-	32.96	0.82	-	150
Jun-28 10.50	3.24	-	-	-	32.17	0.79	-	300
Jun-28 11.00	2.90	-	-	-	31.37	0.75	-	1,250
Jun-28 11.50	2.59	-	-	-	30.57	0.71	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 12.50	0.09	-	-	-	23.81	-0.19	-	15
Oct-26 13.00	0.23	0.20	0.20	0.20	22.06	-0.40	1	10
Oct-26 14.00	0.89	0.82	0.82	0.82	20.90	-0.88	1	1
Dec-26 5.25	-	-	-	-	50.54	-	-	75
Dec-26 6.75	-	-	-	-	45.18	-	-	3
Dec-26 7.25	-	-	-	-	43.39	-	-	1
Dec-26 8.00	-	-	-	-	40.71	-0.01	-	100
Dec-26 8.25	0.01	-	-	-	39.81	-0.01	-	100
Dec-26 8.50	0.01	-	-	-	38.92	-0.01	-	102
Dec-26 8.75	0.01	-	-	-	38.02	-0.01	-	10
Dec-26 9.00	0.01	-	-	-	37.13	-0.02	-	11
Dec-26 9.50	0.03	-	-	-	35.34	-0.03	-	2
Dec-26 10.00	0.04	-	-	-	33.55	-0.05	-	76
Dec-26 10.50	0.07	-	-	-	31.77	-0.07	-	1,030
Dec-26 11.00	0.11	-	-	-	29.98	-0.11	-	40
Dec-26 11.50	0.17	-	-	-	28.19	-0.17	-	6,008
Dec-26 12.00	0.26	-	-	-	26.40	-0.24	-	5
Dec-26 12.50	0.39	-	-	-	24.62	-0.35	-	10
Dec-26 13.00	0.57	-	-	-	22.83	-0.47	-	42
Dec-26 14.00	1.19	-	-	-	21.66	-0.74	-	1
Mar-27 6.00	0.01	-	-	-	44.33	-	-	7,675
Mar-27 6.50	0.01	-	-	-	42.85	-0.01	-	29,800
Mar-27 8.00	0.04	-	-	-	38.39	-0.02	-	1
Mar-27 8.75	0.06	-	-	-	36.17	-0.04	-	350
Mar-27 9.75	0.13	-	-	-	33.20	-0.08	-	5
Mar-27 10.00	0.15	-	-	-	32.46	-0.10	-	32
Mar-27 11.50	0.36	-	-	-	28.01	-0.22	-	10
Mar-27 12.00	0.48	-	-	-	26.53	-0.29	-	150
Mar-27 12.50	0.63	-	-	-	25.04	-0.36	-	8
Jun-27 7.75	0.07	-	-	-	36.60	-0.04	-	8,200
Jun-27 10.00	0.28	-	-	-	31.07	-0.14	-	4,025
Jun-27 10.50	0.37	-	-	-	29.84	-0.18	-	175
Jun-27 11.00	0.47	-	-	-	28.61	-0.23	-	25
Jun-27 11.50	0.59	-	-	-	27.38	-0.28	-	25
Jun-27 12.00	0.74	-	-	-	26.15	-0.34	-	25
Jun-27 12.50	0.91	-	-	-	24.92	-0.41	-	151
Jun-27 13.00	1.13	-	-	-	23.69	-0.49	-	50
Dec-27 3.50	-	-	-	-	42.18	-	-	1
Dec-27 4.20	0.01	-	-	-	40.78	-	-	1
Dec-27 5.50	0.03	-	-	-	38.18	-0.01	-	160
Dec-27 5.75	0.04	-	-	-	37.67	-0.02	-	1
Dec-27 6.00	0.04	-	-	-	37.17	-0.02	-	150
Dec-27 8.00	0.17	-	-	-	33.17	-0.07	-	150
Dec-27 8.25	0.19	-	-	-	32.67	-0.08	-	225
Dec-27 8.50	0.22	-	-	-	32.17	-0.09	-	150
Dec-27 8.75	0.25	-	-	-	31.66	-0.10	-	150
Dec-27 9.00	0.28	-	-	-	31.16	-0.12	-	150
Dec-27 9.25	0.32	-	-	-	30.66	-0.13	-	300
Dec-27 9.50	0.36	-	-	-	30.16	-0.14	-	300
Dec-27 9.75	0.41	-	-	-	29.66	-0.16	-	300
Dec-27 10.00	0.45	-	-	-	29.16	-0.18	-	300
Jun-28 8.50	0.33	-	-	-	30.65	-0.12	-	150
Jun-28 9.00	0.43	-	-	-	29.85	-0.15	-	150
Jun-28 9.25	0.47	-	-	-	29.45	-0.16	-	150
Jun-28 9.50	0.52	-	-	-	29.05	-0.17	-	300
Jun-28 9.75	0.57	-	-	-	28.65	-0.19	-	150
Jun-28 10.00	0.64	-	-	-	28.25	-0.21	-	150
Dec-28 4.50	0.03	-	-	-	35.25	-0.01	-	15,000
Dec-28 8.75	0.51	-	-	-	29.97	-0.15	-	450
Dec-29 5.00	0.11	-	-	-	32.81	-0.03	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.00	4.03	-	-	-	38.35	0.97	-	10
Dec-26 11.00	2.15	-	-	-	31.20	0.88	-	10
Dec-26 12.00	1.31	-	-	-	27.62	0.75	-	10
Dec-26 12.50	0.95	-	-	-	25.84	0.65	-	10

	Previous Close	25.00		21/09/26
	CELLNEX Close	25.58		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 25.00	1.12	-	-	-	29.00	0.64	-	10
Oct-26 26.00	0.59	0.50	0.50	0.50	28.16	0.44	1	1
Oct-26 27.00	0.27	0.25	0.25	0.20	27.88	0.25	39	39
Nov-26 27.00	0.66	0.70	0.70	0.70	28.08	0.35	10	10
Nov-26 28.00	0.40	0.40	0.40	0.32	27.95	0.24	8	8
Dec-26 18.00	7.73	-	-	-	37.79	0.98	-	2
Dec-26 20.00	5.83	-	-	-	35.36	0.94	-	1
Dec-26 21.00	4.92	-	-	-	34.15	0.90	-	1
Dec-26 24.00	2.51	-	-	-	30.51	0.70	-	11
Dec-26 25.00	1.86	-	-	-	29.30	0.61	-	47
Dec-26 26.00	1.33	1.21	1.21	1.21	28.52	0.50	25	25
Dec-26 27.00	0.93	-	-	-	28.32	0.39	-	25
Dec-26 28.00	0.62	-	-	-	28.13	0.30	-	76
Dec-26 29.00	0.40	0.39	0.39	0.32	27.93	0.21	12	2,060
Dec-26 30.00	0.25	-	-	-	27.74	0.15	-	143
Dec-26 31.00	0.15	-	-	-	27.54	0.09	-	110
Dec-26 32.00	0.09	-	-	-	27.35	0.06	-	218
Dec-26 33.00	0.05	-	-	-	27.15	0.04	-	120
Dec-26 34.00	0.03	-	-	-	26.95	0.02	-	190
Dec-26 35.00	0.01	-	-	-	26.76	0.01	-	115
Dec-26 36.00	0.01	-	-	-	26.56	0.01	-	85
Dec-26 37.00	-	-	-	-	26.37	-	-	50
Dec-26 38.00	-	-	-	-	26.17	-	-	25
Dec-26 39.00	-	-	-	-	25.98	-	-	25
Dec-26 40.00	-	-	-	-	25.78	-	-	125
Dec-26 42.00	-	-	-	-	25.39	-	-	25
Dec-26 44.00	-	-	-	-	25.00	-	-	25
Dec-26 45.00	-	-	-	-	24.80	-	-	25
Dec-26 46.00	-	-	-	-	24.61	-	-	25
Mar-27 20.00	6.04	-	-	-	33.95	0.90	-	33
Mar-27 22.00	4.40	-	-	-	32.33	0.80	-	4
Mar-27 25.00	2.40	-	-	-	29.91	0.59	-	50
Mar-27 26.00	1.90	-	-	-	29.30	0.52	-	26
Mar-27 27.00	1.47	-	-	-	28.96	0.44	-	25
Mar-27 28.00	1.13	-	-	-	28.62	0.36	-	51
Mar-27 29.00	0.85	-	-	-	28.28	0.30	-	1
Mar-27 30.00	0.62	-	-	-	27.94	0.24	-	317
Mar-27 31.00	0.45	-	-	-	27.60	0.18	-	75
Mar-27 32.00	0.32	-	-	-	27.26	0.14	-	120
Mar-27 33.00	0.21	-	-	-	26.93	0.10	-	51
Mar-27 34.00	0.15	-	-	-	26.59	0.07	-	25
Mar-27 35.00	0.10	-	-	-	26.25	0.05	-	25
Jun-27 20.00	6.32	-	-	-	33.43	0.85	-	6
Jun-27 25.00	2.96	-	-	-	30.24	0.60	-	1
Jun-27 28.00	1.67	-	-	-	28.96	0.42	-	100
Jun-27 29.00	1.33	-	-	-	28.58	0.36	-	100
Jun-27 30.00	1.07	-	-	-	28.20	0.31	-	125
Jun-27 31.00	0.83	-	-	-	27.82	0.25	-	150
Jun-27 32.00	0.65	-	-	-	27.44	0.21	-	100
Jun-27 33.00	0.48	-	-	-	27.07	0.17	-	112
Jun-27 34.00	0.37	-	-	-	26.69	0.14	-	175
Jun-27 35.00	0.27	-	-	-	26.31	0.11	-	150
Jun-27 36.00	0.20	-	-	-	25.93	0.08	-	125
Jun-27 37.00	0.14	-	-	-	25.55	0.06	-	125
Jun-27 38.00	0.10	-	-	-	25.18	0.05	-	75
Jun-27 39.00	0.06	-	-	-	24.80	0.03	-	75
Jun-27 40.00	0.04	-	-	-	24.42	0.02	-	50
Jun-27 41.00	0.03	-	-	-	24.04	0.02	-	50
Jun-27 42.00	0.02	-	-	-	23.66	0.01	-	50
Jun-27 43.00	0.01	-	-	-	23.29	0.01	-	50
Jun-27 44.00	0.01	-	-	-	22.91	-	-	50
Jun-27 45.00	-	-	-	-	22.53	-	-	50
Jun-27 46.00	-	-	-	-	22.15	-	-	50
Jun-27 49.00	-	-	-	-	21.02	-	-	50
Jun-27 50.00	-	-	-	-	20.64	-	-	411
Sep-27 25.00	3.28	-	-	-	30.38	0.60	-	1
Sep-27 34.00	0.59	-	-	-	27.32	0.18	-	20
Sep-27 35.00	0.47	-	-	-	26.99	0.15	-	100
Sep-27 36.00	0.36	-	-	-	26.67	0.12	-	75
Sep-27 37.00	0.28	-	-	-	26.34	0.10	-	75
Sep-27 41.00	0.08	-	-	-	25.04	0.04	-	50
Dec-27 25.00	3.68	-	-	-	30.72	0.60	-	25
Dec-27 26.00	3.23	-	-	-	30.32	0.56	-	2
Dec-27 27.00	2.79	-	-	-	30.01	0.51	-	2,500
Dec-27 28.00	2.43	-	-	-	29.69	0.46	-	7
Dec-27 29.00	2.09	-	-	-	29.38	0.42	-	1
Dec-27 30.00	1.76	-	-	-	29.07	0.38	-	115
Dec-27 31.00	1.51	-	-	-	28.75	0.34	-	75
Dec-27 32.00	1.26	-	-	-	28.44	0.30	-	51
Dec-27 33.00	1.06	-	-	-	28.13	0.26	-	25
Dec-27 34.00	0.89	-	-	-	27.82	0.23	-	74
Dec-27 35.00	0.71	-	-	-	27.50	0.19	-	50
Dec-27 37.00	0.48	-	-	-	26.88	0.14	-	25
Dec-27 38.00	0.38	-	-	-	26.57	0.12	-	570
Dec-27 40.00	0.24	-	-	-	25.94	0.08	-	48
Dec-27 44.00	0.08	-	-	-	24.69	0.03	-	25
Mar-28 29.00	2.38	-	-	-	29.91	0.44	-	11
Jun-28 26.00	3.82	-	-	-	30.64	0.57	-	4
Dec-29 40.00	1.66	-	-	-	29.27	0.28	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 22.00	0.03	-	-	-	32.23	-0.03	-	1
Oct-26 23.00	0.09	-	-	-	30.96	-0.09	-	11
Oct-26 24.00	0.22	0.23	0.29	0.23	29.70	-0.19	20	37
Oct-26 25.00	0.48	-	-	-	28.43	-0.36	-	4
Oct-26 27.00	1.64	-	-	-	27.31	-0.76	-	20
Nov-26 22.00	0.18	-	-	-	32.16	-0.11	-	16
Nov-26 23.00	0.32	-	-	-	30.88	-0.17	-	20
Nov-26 27.00	1.96	-	-	-	27.40	-0.66	-	20
Dec-26 18.00	0.03	-	-	-	36.72	-0.02	-	2,001
Dec-26 20.00	0.11	-	-	-	34.29	-0.06	-	20
Dec-26 21.00	0.19	-	-	-	33.08	-0.09	-	225
Dec-26 22.00	0.32	-	-	-	31.87	-0.14	-	129
Dec-26 23.00	0.49	-	-	-	30.66	-0.21	-	405
Dec-26 24.00	0.74	-	-	-	29.44	-0.29	-	4,561
Dec-26 25.00	1.08	-	-	-	28.23	-0.39	-	84
Dec-26 26.00	1.55	-	-	-	27.45	-0.51	-	154
Dec-26 27.00	2.15	-	-	-	27.25	-0.62	-	86
Dec-26 28.00	2.86	-	-	-	27.06	-0.73	-	25
Dec-26 29.00	3.66	-	-	-	26.86	-0.82	-	3
Dec-26 30.00	4.53	-	-	-	26.67	-0.89	-	1
Dec-26 32.00	6.42	-	-	-	26.28	-0.99	-	26
Dec-26 33.00	7.42	-	-	-	26.08	-1.00	-	25
Mar-27 20.00	0.39	-	-	-	32.81	-0.12	-	1
Mar-27 22.00	0.77	-	-	-	31.19	-0.22	-	100
Mar-27 23.00	1.05	-	-	-	30.38	-0.28	-	53
Mar-27 24.00	1.39	-	-	-	29.58	-0.35	-	2
Mar-27 25.00	1.79	-	-	-	28.77	-0.43	-	85
Mar-27 26.00	2.30	-	-	-	28.16	-0.51	-	28
Mar-27 27.00	2.88	-	-	-	27.82	-0.59	-	117
Mar-27 28.00	3.54	-	-	-	27.48	-0.66	-	5
Mar-27 30.00	5.06	-	-	-	26.80	-0.79	-	9
Mar-27 31.00	5.89	-	-	-	26.46	-0.84	-	2
Mar-27 32.00	6.78	-	-	-	26.12	-0.89	-	10
Mar-27 36.00	10.55	-	-	-	24.77	-0.98	-	25
Mar-27 37.00	11.52	-	-	-	24.43	-0.99	-	25
Jun-27 19.50	0.52	-	-	-	32.18	-0.13	-	5
Jun-27 20.00	0.60	-	-	-	31.86	-0.15	-	25
Jun-27 20.50	0.71	-	-	-	31.54	-0.17	-	10
Jun-27 22.00	1.07	-	-	-	30.59	-0.24	-	26
Jun-27 23.00	1.38	-	-	-	29.95	-0.29	-	25
Jun-27 24.00	1.75	-	-	-	29.31	-0.35	-	109
Jun-27 25.00	2.15	-	-	-	28.67	-0.42	-	25
Jun-27 26.00	2.66	-	-	-	28.14	-0.48	-	1,575
Jun-27 27.00	3.21	-	-	-	27.76	-0.55	-	10
Jun-27 28.00	3.86	-	-	-	27.39	-0.62	-	1
Jun-27 29.00	4.54	-	-	-	27.01	-0.68	-	1
Jun-27 30.00	5.28	-	-	-	26.63	-0.74	-	25
Jun-27 31.00	6.07	-	-	-	26.25	-0.79	-	75
Jun-27 32.00	6.90	-	-	-	25.87	-0.84	-	50
Jun-27 33.00	7.78	-	-	-	25.50	-0.88	-	50
Jun-27 34.00	8.67	-	-	-	25.12	-0.91	-	100
Jun-27 35.00	9.60	-	-	-	24.74	-0.94	-	100
Jun-27 36.00	10.55	-	-	-	24.36	-0.96	-	125
Jun-27 37.00	11.51	-	-	-	23.98	-0.97	-	100
Jun-27 38.00	12.48	-	-	-	23.61	-0.98	-	100
Jun-27 39.00	13.46	-	-	-	23.23	-0.99	-	25
Sep-27 21.00	1.04	-	-	-	29.89	-0.21	-	1
Sep-27 24.00	2.06	-	-	-	28.21	-0.37	-	3
Sep-27 25.00	2.48	-	-	-	27.64	-0.42	-	3
Sep-27 36.00	10.62	-	-	-	23.93	-0.93	-	25
Sep-27 37.00	11.55	-	-	-	23.60	-0.95	-	25
Dec-27 21.00	1.20	-	-	-	29.18	-0.22	-	1
Dec-27 23.00	1.85	-	-	-	28.24	-0.31	-	3
Dec-27 30.00	5.71	-	-	-	25.65	-0.68	-	75
Dec-27 31.00	6.44	-	-	-	25.33	-0.72	-	50
Dec-27 32.00	7.22	-	-	-	25.02	-0.77	-	26
Dec-27 33.00	8.03	-	-	-	24.71	-0.81	-	25
Dec-27 34.00	8.88	-	-	-	24.40	-0.85	-	25
Mar-28 21.00	1.42	-	-	-	28.74	-0.24	-	25
Mar-28 22.00	1.73	-	-	-	28.35	-0.28	-	100
Mar-28 24.00	2.52	-	-	-	27.57	-0.37	-	100
Mar-28 25.00	2.99	-	-	-	27.18	-0.42	-	2
Jun-28 30.00	6.20	-	-	-	26.33	-0.63	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.62	-	-	-	28.13	0.29	-	50
Dec-26 29.00	0.40	-	-	-	27.93	0.21	-	3
Dec-26 32.00	0.09	-	-	-	27.35	0.06	-	50
Dec-26 35.00	0.01	-	-	-	26.76	0.01	-	18
Dec-30 30.00	4.10	-	-	-	30.08	0.45	-	120

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 24.00	0.73	-	-	-	29.44	-0.29	-	2
Dec-26 45.00	19.14	-	-	-	23.73	-0.99	-	20
Dec-26 46.00	20.14	-	-	-	23.54	-0.99	-	40
Dec-26 47.00	21.13	-	-	-	23.34	-0.99	-	20
Mar-27 24.00	1.37	-	-	-	29.58	-0.34	-	2
Mar-27 25.00	1.77	-	-	-	28.77	-0.41	-	1
Jun-27 23.00	1.35	-	-	-	29.95	-0.28	-	2

	Previous Close	25.30		21/09/26
	CIE AUTOMOTIVE Close	25.65		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 23.00	2.85	-	-	-	21.63	0.91	-	1
Dec-26 22.00	3.86	-	-	-	21.63	0.94	-	4
Dec-26 26.00	0.92	-	-	-	19.87	0.49	-	2
Dec-26 27.00	0.53	-	-	-	19.71	0.34	-	6
Dec-26 31.00	0.02	-	-	-	19.09	0.03	-	2
Mar-27 22.00	3.97	-	-	-	20.90	0.90	-	1
Mar-27 24.00	2.37	-	-	-	20.14	0.73	-	3
Mar-27 25.00	1.72	-	-	-	19.76	0.62	-	2
Mar-27 29.00	0.34	-	-	-	19.17	0.19	-	1
Mar-27 30.00	0.21	-	-	-	19.07	0.13	-	2
Jun-27 29.00	0.59	-	-	-	19.05	0.26	-	43

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 24.00	0.06	-	-	-	19.74	-0.09	-	1
Oct-26 26.00	0.68	-	-	-	18.87	-0.59	-	10
Oct-26 28.00	2.35	2.10	2.10	2.10	18.50	-0.98	8	8
Nov-26 24.00	0.22	-	-	-	19.95	-0.18	-	1
Dec-26 24.00	0.34	-	-	-	20.24	-0.22	-	7
Dec-26 25.00	0.64	-	-	-	19.77	-0.36	-	2
Dec-26 26.00	1.10	-	-	-	19.42	-0.52	-	2
Mar-27 24.00	0.76	-	-	-	19.77	-0.31	-	1
Mar-27 26.00	1.66	-	-	-	19.11	-0.54	-	10
Mar-27 28.00	3.03	-	-	-	18.91	-0.76	-	20
Jun-27 24.00	0.97	-	-	-	19.67	-0.32	-	1

	Previous Close	5.09		21/09/26
	COLONIAL Close	5.12		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 5.30	0.10	-	-	-	19.77	0.36	-	4
Dec-26 4.60	0.57	-	-	-	20.12	0.88	-	65
Dec-26 5.25	0.15	-	-	-	19.62	0.44	-	5
Dec-26 5.50	0.07	-	-	-	19.44	0.26	-	5
Dec-26 9.50	-	-	-	-	16.58	-	-	1
Mar-27 5.50	0.15	-	-	-	18.80	0.35	-	25
Mar-27 5.75	0.09	-	-	-	18.64	0.23	-	45
Mar-27 6.00	0.05	-	-	-	18.47	0.14	-	1
Jun-27 5.25	0.33	-	-	-	19.50	0.52	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 5.00	0.05	-	-	-	18.74	-0.30	-	1
Oct-26 5.25	0.18	-	-	-	18.54	-0.69	-	11
Oct-26 5.30	0.21	-	-	-	18.51	-0.76	-	2
Nov-26 5.00	0.09	-	-	-	18.57	-0.35	-	2
Nov-26 5.25	0.22	-	-	-	18.37	-0.61	-	8
Nov-26 5.30	0.25	-	-	-	18.34	-0.66	-	2
Dec-26 4.00	-	-	-	-	19.38	-	-	1
Dec-26 4.30	-	-	-	-	19.15	-0.03	-	2,000
Dec-26 4.80	0.06	-	-	-	18.76	-0.22	-	2
Dec-26 4.90	0.09	-	-	-	18.68	-0.29	-	2
Dec-26 5.00	0.12	-	-	-	18.60	-0.37	-	132
Dec-26 5.25	0.25	-	-	-	18.41	-0.58	-	984
Dec-26 5.50	0.42	-	-	-	18.23	-0.78	-	106
Mar-27 4.60	0.07	-	-	-	18.84	-0.17	-	100
Mar-27 4.80	0.12	-	-	-	18.75	-0.27	-	1
Mar-27 5.00	0.19	-	-	-	18.66	-0.38	-	141
Mar-27 5.25	0.31	-	-	-	18.52	-0.53	-	202
Mar-27 5.50	0.47	-	-	-	18.36	-0.69	-	304
Jun-27 5.00	0.25	-	-	-	19.87	-0.38	-	10
Jun-27 5.30	0.40	-	-	-	19.71	-0.53	-	253
Jun-27 5.50	0.53	-	-	-	19.58	-0.62	-	141

	Previous Close	18.24		21/09/26
	EBRO FOODS Close	18.36		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 18.50	0.63	-	-	-	13.40	0.49	-	1
Jun-27 18.00	1.03	-	-	-	13.94	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 17.00	0.01	-	-	-	13.83	-0.03	-	1
Dec-26 17.50	0.20	-	-	-	13.64	-0.26	-	4
Jun-27 18.00	0.71	-	-	-	13.34	-0.44	-	8

	Previous Close	16.80		21/09/26
	ENAGAS Close	16.85		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	0.62	-	-	-	22.86	0.66	-	2
Oct-26 17.00	0.34	0.31	0.31	0.31	22.03	0.46	2	13
Oct-26 17.50	0.15	0.12	0.12	0.12	21.38	0.27	4	9
Oct-26 18.00	0.06	0.05	0.05	0.05	20.74	0.12	5	7
Oct-26 19.00	-	-	-	-	19.46	0.01	-	1
Nov-26 17.50	0.36	-	-	-	21.45	0.37	-	1
Nov-26 18.00	0.20	0.20	0.20	0.20	20.81	0.25	1	7
Dec-26 15.50	1.72	-	-	-	24.94	0.78	-	25
Dec-26 16.00	1.34	-	-	-	24.07	0.71	-	419
Dec-26 17.00	0.73	0.58	0.58	0.58	22.43	0.51	37	63
Dec-26 17.50	0.50	-	-	-	21.90	0.41	-	38
Dec-26 18.00	0.33	-	-	-	21.36	0.30	-	88
Dec-26 18.50	0.20	-	-	-	20.83	0.21	-	60
Dec-26 19.00	0.11	-	-	-	20.29	0.14	-	146
Dec-26 19.50	0.06	-	-	-	19.76	0.08	-	123
Dec-26 20.00	0.03	-	-	-	19.23	0.04	-	27
Mar-27 15.50	1.82	-	-	-	23.44	0.75	-	301
Mar-27 16.00	1.47	-	-	-	22.79	0.67	-	32
Mar-27 17.00	0.88	-	-	-	21.57	0.50	-	56
Mar-27 17.50	0.67	-	-	-	21.22	0.42	-	34
Mar-27 18.00	0.49	-	-	-	20.86	0.34	-	145
Mar-27 18.50	0.35	-	-	-	20.50	0.26	-	3
Mar-27 19.00	0.25	-	-	-	20.15	0.20	-	63
Mar-27 19.50	0.16	-	-	-	19.79	0.15	-	10
Mar-27 20.00	0.10	-	-	-	19.44	0.10	-	98
Jun-27 16.00	1.74	-	-	-	23.41	0.64	-	10
Jun-27 16.50	1.44	-	-	-	22.80	0.58	-	5
Jun-27 18.00	0.78	-	-	-	21.70	0.39	-	26
Jun-27 19.50	0.37	-	-	-	20.81	0.23	-	2
Jun-27 20.00	0.27	-	-	-	20.51	0.18	-	5
Sep-27 20.00	0.39	-	-	-	21.83	0.22	-	29
Sep-27 20.50	0.31	-	-	-	21.56	0.18	-	2
Dec-27 15.00	2.65	-	-	-	25.94	0.72	-	1
Dec-27 16.00	2.02	-	-	-	24.81	0.62	-	26
Dec-27 19.50	0.66	-	-	-	22.70	0.30	-	2
Dec-27 20.00	0.55	-	-	-	22.48	0.26	-	1
Dec-27 20.50	0.46	-	-	-	22.26	0.23	-	1
Dec-27 21.00	0.37	-	-	-	22.04	0.19	-	10
Jun-28 18.00	1.18	-	-	-	21.65	0.43	-	1
Dec-28 16.00	1.97	-	-	-	20.90	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.50	0.05	-	-	-	25.11	-0.09	-	1
Oct-26 16.00	0.12	-	-	-	24.20	-0.19	-	14
Oct-26 16.50	0.25	0.31	0.33	0.31	23.29	-0.35	3	8
Oct-26 17.00	0.47	-	-	-	22.46	-0.54	-	11
Oct-26 18.00	1.19	-	-	-	21.17	-0.88	-	1
Nov-26 15.00	0.12	-	-	-	26.51	-0.12	-	3
Nov-26 15.50	0.19	-	-	-	25.60	-0.19	-	1
Nov-26 16.00	0.30	-	-	-	24.69	-0.27	-	27
Nov-26 16.50	0.46	-	-	-	23.78	-0.38	-	1
Dec-26 12.50	0.03	-	-	-	32.67	-0.02	-	2
Dec-26 13.00	0.04	-	-	-	31.80	-0.04	-	227
Dec-26 13.50	0.07	-	-	-	30.93	-0.06	-	51
Dec-26 14.00	0.11	-	-	-	30.06	-0.09	-	280
Dec-26 14.50	0.16	-	-	-	29.19	-0.12	-	126
Dec-26 15.00	0.23	-	-	-	28.32	-0.17	-	611
Dec-26 15.50	0.34	-	-	-	27.45	-0.23	-	38
Dec-26 16.00	0.47	-	-	-	26.58	-0.31	-	41
Dec-26 16.50	0.65	-	-	-	25.71	-0.40	-	27
Dec-26 17.50	1.14	-	-	-	24.41	-0.59	-	26
Mar-27 12.00	0.04	-	-	-	26.88	-0.03	-	1
Mar-27 13.00	0.10	-	-	-	25.58	-0.07	-	25
Mar-27 14.00	0.21	-	-	-	24.27	-0.14	-	234
Mar-27 14.50	0.29	-	-	-	23.62	-0.18	-	56
Mar-27 15.00	0.39	-	-	-	22.97	-0.23	-	40
Mar-27 15.50	0.53	-	-	-	22.31	-0.30	-	4
Mar-27 16.00	0.70	-	-	-	21.66	-0.37	-	541
Mar-27 16.50	0.90	-	-	-	21.01	-0.45	-	27
Mar-27 17.00	1.15	-	-	-	20.44	-0.54	-	36
Jun-27 15.00	0.56	-	-	-	22.88	-0.26	-	5
Jun-27 16.50	1.07	-	-	-	21.07	-0.44	-	5
Jun-27 17.00	1.32	-	-	-	20.56	-0.51	-	52
Jun-27 17.50	1.60	-	-	-	20.26	-0.59	-	28
Sep-27 12.50	0.29	-	-	-	26.15	-0.13	-	470
Sep-27 13.00	0.38	-	-	-	25.58	-0.16	-	75
Sep-27 13.50	0.47	-	-	-	25.00	-0.19	-	1
Sep-27 14.00	0.58	-	-	-	24.43	-0.23	-	25
Sep-27 17.00	1.74	-	-	-	21.08	-0.54	-	25
Dec-27 11.00	0.17	-	-	-	27.33	-0.07	-	4,100
Dec-27 14.00	0.67	-	-	-	23.94	-0.24	-	1
Mar-28 12.00	0.33	-	-	-	24.43	-0.13	-	75
Mar-28 14.50	0.89	-	-	-	21.80	-0.30	-	173
Mar-28 15.50	1.24	-	-	-	20.76	-0.39	-	25
Mar-28 16.00	1.46	-	-	-	20.23	-0.44	-	50
Mar-28 16.50	1.68	-	-	-	19.71	-0.50	-	25
Jun-28 15.00	1.07	-	-	-	20.23	-0.34	-	10
Jun-28 16.00	1.46	-	-	-	19.24	-0.44	-	25
Jun-28 16.50	1.69	-	-	-	18.75	-0.49	-	25
Jun-28 18.00	2.58	-	-	-	18.06	-0.64	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 16.50	1.01	-	-	-	23.20	0.61	-	25
Dec-26 17.00	0.72	-	-	-	22.43	0.51	-	100
Dec-26 17.50	0.50	-	-	-	21.90	0.40	-	50
Dec-26 18.00	0.33	-	-	-	21.36	0.30	-	25
Mar-27 19.00	0.24	-	-	-	20.15	0.20	-	125
Jun-27 19.50	0.37	-	-	-	20.81	0.23	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 17.00	0.46	-	-	-	22.46	-0.54	-	15
Nov-26 15.50	0.19	-	-	-	25.60	-0.19	-	2
Dec-26 13.00	0.04	-	-	-	31.80	-0.04	-	25
Dec-26 13.50	0.07	-	-	-	30.93	-0.06	-	75
Dec-26 14.00	0.11	-	-	-	30.06	-0.09	-	25
Dec-26 15.50	0.33	-	-	-	27.45	-0.23	-	5
Dec-26 16.50	0.64	-	-	-	25.71	-0.39	-	10
Dec-26 17.00	0.85	-	-	-	24.94	-0.48	-	10
Mar-27 14.50	0.29	-	-	-	23.62	-0.18	-	50
Mar-27 15.00	0.39	-	-	-	22.97	-0.23	-	1
Mar-27 15.50	0.52	-	-	-	22.31	-0.29	-	9
Jun-27 15.50	0.68	-	-	-	22.28	-0.30	-	6

	Previous Close	2.45		21/09/26
	ENCE Close	2.43		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.44	-	-	-	24.29	0.93	-	13
Mar-27 2.10	0.36	-	-	-	24.18	0.85	-	4
Jun-27 2.40	0.19	-	-	-	23.35	0.55	-	10
Mar-28 2.00	0.49	-	-	-	27.89	0.80	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 2.50	0.13	-	-	-	15.16	-0.77	-	8
Jun-27 2.70	0.41	-	-	-	24.59	-0.70	-	5

	Previous Close	42.59		21/09/26
	ENDESA Close	43.01		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 43.00	0.84	-	-	-	17.63	0.53	-	2
Oct-26 44.00	0.43	0.35	0.35	0.35	17.49	0.33	1	2
Nov-26 44.00	0.95	-	-	-	18.65	0.42	-	3
Dec-26 24.00	19.16	-	-	-	34.40	1.00	-	2
Dec-26 35.00	8.32	-	-	-	25.45	0.96	-	10
Dec-26 36.00	7.36	-	-	-	24.63	0.94	-	10
Dec-26 37.00	6.44	-	-	-	23.82	0.92	-	4
Dec-26 38.00	5.53	-	-	-	23.01	0.89	-	4
Dec-26 40.00	3.84	-	-	-	21.38	0.79	-	19
Dec-26 41.00	3.07	-	-	-	20.57	0.72	-	1
Dec-26 42.00	2.36	-	-	-	19.75	0.64	-	6
Dec-26 43.00	1.73	-	-	-	18.94	0.55	-	5
Dec-26 45.00	0.91	-	-	-	18.76	0.35	-	16
Dec-26 46.00	0.63	-	-	-	18.68	0.27	-	10
Dec-26 47.00	0.42	-	-	-	18.59	0.20	-	20
Dec-26 48.00	0.27	-	-	-	18.50	0.14	-	15
Mar-27 32.00	11.38	-	-	-	28.59	0.96	-	1
Mar-27 34.00	9.51	-	-	-	26.96	0.93	-	150
Mar-27 40.00	4.41	-	-	-	22.08	0.73	-	1
Mar-27 41.00	3.68	-	-	-	21.27	0.67	-	3
Mar-27 43.00	2.41	-	-	-	19.64	0.54	-	5
Mar-27 44.00	1.94	-	-	-	19.55	0.47	-	2
Mar-27 45.00	1.56	-	-	-	19.48	0.41	-	1
Mar-27 50.00	0.41	-	-	-	19.09	0.15	-	1
Mar-27 54.00	0.11	-	-	-	18.78	0.05	-	38
Mar-27 56.00	0.05	-	-	-	18.62	0.03	-	15
Jun-27 25.00	18.25	-	-	-	32.52	0.99	-	1
Jun-27 27.00	16.30	-	-	-	31.13	0.98	-	2
Jun-27 32.00	11.61	-	-	-	27.64	0.92	-	294
Jun-27 33.00	10.71	-	-	-	26.94	0.91	-	291
Jun-27 37.00	7.33	-	-	-	24.15	0.81	-	1
Jun-27 38.00	6.52	-	-	-	23.45	0.78	-	1
Jun-27 41.00	4.37	-	-	-	21.36	0.66	-	2
Jun-27 42.00	3.72	-	-	-	20.66	0.61	-	2
Jun-27 44.00	2.66	-	-	-	19.88	0.50	-	40
Jun-27 46.00	1.89	-	-	-	19.71	0.40	-	50
Jun-27 48.00	1.29	-	-	-	19.53	0.30	-	5
Jun-27 54.00	0.33	-	-	-	19.02	0.10	-	155
Jun-27 56.00	0.19	-	-	-	18.85	0.07	-	410
Sep-27 43.00	3.53	-	-	-	20.95	0.56	-	75
Sep-27 44.00	3.05	-	-	-	20.83	0.51	-	150
Sep-27 45.00	2.65	-	-	-	20.72	0.47	-	1
Sep-27 49.00	1.38	-	-	-	20.29	0.29	-	7
Dec-27 29.00	14.55	-	-	-	29.46	0.94	-	1
Dec-27 31.00	12.78	-	-	-	28.30	0.91	-	1
Dec-27 34.00	10.25	-	-	-	26.56	0.85	-	1
Dec-27 40.00	5.80	-	-	-	23.07	0.68	-	26
Dec-27 50.00	1.56	-	-	-	20.67	0.29	-	2
Mar-28 40.00	6.02	-	-	-	23.04	0.67	-	25
Mar-28 44.00	3.77	-	-	-	21.30	0.52	-	20
Mar-28 45.00	3.39	-	-	-	21.21	0.48	-	1,215
Mar-28 46.00	3.03	-	-	-	21.13	0.45	-	85
Mar-28 47.00	2.66	-	-	-	21.04	0.41	-	795
Mar-28 48.00	2.37	-	-	-	20.95	0.38	-	290
Mar-28 49.00	2.11	-	-	-	20.87	0.35	-	85
Mar-28 50.00	1.84	-	-	-	20.78	0.31	-	75
Mar-28 56.00	0.81	-	-	-	20.27	0.17	-	13
Jun-28 46.00	3.46	-	-	-	21.20	0.46	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 40.00	0.08	0.07	0.07	0.07	19.86	-0.07	1	1
Oct-26 41.00	0.18	-	-	-	18.93	-0.15	-	10
Oct-26 43.00	0.73	0.70	0.70	0.70	17.09	-0.48	1	1
Dec-26 19.00	-	-	-	-	37.82	-	-	15
Dec-26 28.00	-	-	-	-	30.49	-	-	25
Dec-26 30.00	0.01	-	-	-	28.87	-	-	10
Dec-26 32.00	0.02	-	-	-	27.24	-0.01	-	10
Dec-26 33.00	0.03	-	-	-	26.43	-0.02	-	35
Dec-26 34.00	0.05	-	-	-	25.61	-0.02	-	1
Dec-26 35.00	0.08	-	-	-	24.80	-0.04	-	10
Dec-26 37.00	0.18	-	-	-	23.17	-0.08	-	10
Dec-26 38.00	0.26	-	-	-	22.36	-0.11	-	4
Dec-26 39.00	0.38	-	-	-	21.54	-0.15	-	10
Dec-26 40.00	0.55	-	-	-	20.73	-0.21	-	160
Mar-27 37.00	0.59	-	-	-	22.86	-0.15	-	10
Mar-27 39.00	0.93	-	-	-	21.23	-0.23	-	10
Jun-27 15.50	-	-	-	-	37.81	-	-	5
Jun-27 22.00	0.02	-	-	-	33.27	-0.01	-	10
Jun-27 33.00	0.42	-	-	-	25.60	-0.09	-	3
Jun-27 37.00	0.94	-	-	-	22.81	-0.19	-	3
Jun-27 38.00	1.11	-	-	-	22.11	-0.22	-	4
Dec-27 17.50	0.02	-	-	-	33.23	-	-	1
Dec-27 27.00	0.29	-	-	-	27.71	-0.05	-	1
Dec-27 30.00	0.52	-	-	-	25.96	-0.08	-	5
Dec-27 31.00	0.63	-	-	-	25.38	-0.10	-	30
Dec-27 32.00	0.74	-	-	-	24.80	-0.12	-	5
Dec-27 34.00	1.03	-	-	-	23.64	-0.16	-	5
Dec-27 44.00	4.11	-	-	-	18.31	-0.53	-	15
Mar-28 22.00	0.14	-	-	-	29.93	-0.02	-	150
Mar-28 24.00	0.23	-	-	-	28.83	-0.03	-	150
Mar-28 26.00	0.34	-	-	-	27.73	-0.05	-	150
Mar-28 27.00	0.41	-	-	-	27.18	-0.06	-	150
Mar-28 28.00	0.48	-	-	-	26.63	-0.07	-	150
Jun-28 25.00	0.35	-	-	-	27.86	-0.05	-	150
Jun-28 26.00	0.43	-	-	-	27.34	-0.06	-	150
Jun-28 27.00	0.50	-	-	-	26.82	-0.07	-	293
Jun-28 29.00	0.70	-	-	-	25.78	-0.09	-	143
Jun-28 30.00	0.82	-	-	-	25.27	-0.11	-	143
Jun-28 31.00	0.93	-	-	-	24.75	-0.12	-	142
Jun-28 32.00	1.10	-	-	-	24.23	-0.14	-	142
Jun-28 33.00	1.26	-	-	-	23.71	-0.16	-	142
Dec-28 31.00	1.25	-	-	-	23.58	-0.15	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 42.00	1.48	-	-	-	18.55	0.71	-	1
Oct-26 44.00	0.42	-	-	-	17.49	0.33	-	2
Nov-26 46.00	0.37	0.30	0.30	0.30	18.39	0.21	3	3
Dec-26 33.00	10.25	-	-	-	27.08	0.98	-	10
Dec-26 40.00	3.83	-	-	-	21.38	0.78	-	10
Dec-26 42.00	2.36	-	-	-	19.75	0.63	-	10
Mar-27 37.00	6.68	-	-	-	24.52	0.82	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 40.00	0.08	-	-	-	19.86	-0.07	-	10
Dec-26 32.00	0.02	-	-	-	27.24	-0.01	-	8
Dec-26 36.00	0.12	-	-	-	23.98	-0.05	-	10
Dec-26 39.00	0.38	-	-	-	21.54	-0.15	-	30

	Previous Close	10.56		21/09/26
	FCC Close	10.60		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-27 11.00	0.54	-	-	-	16.89	0.49	-	1
Dec-27 16.50	0.01	-	-	-	17.93	0.01	-	1
Jun-28 11.50	0.85	-	-	-	23.29	0.45	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.50	0.33	-	-	-	19.28	-0.42	-	20
Dec-26 11.00	0.58	-	-	-	18.00	-0.63	-	1
Mar-27 9.50	0.16	-	-	-	20.63	-0.18	-	257
Mar-27 10.00	0.29	-	-	-	20.19	-0.29	-	250
Mar-27 10.50	0.48	-	-	-	19.75	-0.42	-	482
Mar-27 11.00	0.73	-	-	-	18.93	-0.57	-	224
Jun-27 10.50	0.61	-	-	-	20.70	-0.41	-	9
Jun-27 11.50	1.16	-	-	-	19.61	-0.65	-	3
Jun-27 12.00	1.52	-	-	-	19.03	-0.77	-	417
Sep-27 11.00	1.37	-	-	-	22.01	-0.60	-	226

	Previous Close	47.73		21/09/26
	FERROVIAL Close	48.65		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 48.00	1.85	-	-	-	28.51	0.59	-	2,000
Oct-26 49.00	1.29	1.14	1.14	0.94	27.63	0.48	4	4
Oct-26 50.00	0.87	0.75	0.75	0.73	27.10	0.37	4	4
Oct-26 54.00	0.09	0.07	0.07	0.07	24.99	0.06	13	4
Oct-26 56.00	0.01	-	-	-	23.93	0.01	-	9
Nov-26 56.00	0.17	-	-	-	24.43	0.08	-	50
Nov-26 60.00	0.01	-	-	-	22.38	0.01	-	1
Dec-26 47.00	3.55	-	-	-	28.95	0.63	-	1
Dec-26 50.00	1.90	-	-	-	26.81	0.44	-	4,000
Dec-26 52.00	1.18	-	-	-	26.07	0.32	-	26
Dec-26 54.00	0.69	-	-	-	25.33	0.21	-	25
Dec-26 56.00	0.36	-	-	-	24.59	0.13	-	54
Dec-26 58.00	0.17	0.20	0.20	0.20	23.85	0.07	1	26
Dec-26 60.00	0.07	-	-	-	23.11	0.03	-	3,025
Dec-26 64.00	0.01	-	-	-	21.63	-	-	5
Dec-26 66.00	-	-	-	-	20.89	-	-	5
Dec-26 68.00	-	-	-	-	20.15	-	-	235
Dec-26 70.00	-	-	-	-	19.41	-	-	25
Mar-27 45.00	5.87	-	-	-	28.29	0.69	-	54
Mar-27 50.00	2.95	-	-	-	25.45	0.48	-	102
Mar-27 52.00	2.17	-	-	-	25.09	0.39	-	15
Mar-27 58.00	0.71	-	-	-	24.02	0.17	-	25
Mar-27 62.00	0.29	-	-	-	23.31	0.08	-	25
Jun-27 58.00	1.29	1.04	1.04	1.04	24.12	0.24	1	1
Sep-27 44.00	8.09	-	-	-	28.18	0.71	-	25
Sep-27 50.00	4.62	-	-	-	25.50	0.53	-	25
Sep-27 52.00	3.76	-	-	-	25.21	0.47	-	25
Sep-27 56.00	2.44	-	-	-	24.63	0.35	-	25
Dec-27 50.00	5.17	-	-	-	25.61	0.54	-	25
Dec-27 60.00	1.91	-	-	-	24.23	0.28	-	25
Dec-27 70.00	0.55	-	-	-	22.86	0.10	-	25
Mar-28 52.00	4.92	-	-	-	25.40	0.50	-	25
Mar-28 54.00	4.22	-	-	-	25.14	0.45	-	50
Mar-28 60.00	2.46	-	-	-	24.36	0.31	-	25
Mar-28 66.00	1.31	-	-	-	23.58	0.20	-	25
Jun-28 50.00	6.36	-	-	-	25.76	0.57	-	50
Jun-28 56.00	4.07	-	-	-	25.02	0.43	-	50
Jun-28 58.00	3.47	-	-	-	24.78	0.38	-	25
Dec-28 50.00	7.41	-	-	-	26.21	0.58	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 44.00	0.21	-	-	-	31.74	-0.10	-	3
Oct-26 45.00	0.33	-	-	-	30.66	-0.15	-	4
Oct-26 46.00	0.50	-	-	-	29.58	-0.22	-	5
Oct-26 47.00	0.74	-	-	-	28.50	-0.30	-	50
Oct-26 48.00	1.06	1.25	1.25	1.25	27.41	-0.40	2	10
Oct-26 49.00	1.51	1.75	1.75	1.75	26.53	-0.52	2	17
Nov-26 40.00	0.30	-	-	-	35.90	-0.09	-	1
Nov-26 41.00	0.37	-	-	-	34.83	-0.11	-	4
Nov-26 43.00	0.62	-	-	-	32.68	-0.17	-	7
Nov-26 44.00	0.81	-	-	-	31.60	-0.21	-	1
Nov-26 46.00	1.27	1.35	1.35	1.35	29.45	-0.32	2	2
Nov-26 58.00	9.66	-	-	-	21.80	-0.98	-	15
Dec-26 43.00	0.96	-	-	-	32.21	-0.20	-	2
Dec-26 44.00	1.14	-	-	-	31.22	-0.24	-	51
Dec-26 45.00	1.39	-	-	-	30.23	-0.29	-	2
Dec-26 48.00	2.36	-	-	-	27.25	-0.45	-	7
Dec-26 49.00	2.83	-	-	-	26.47	-0.51	-	26
Dec-26 50.00	3.37	-	-	-	26.10	-0.58	-	25
Dec-26 54.00	6.20	-	-	-	24.62	-0.81	-	26
Dec-26 56.00	7.91	-	-	-	23.88	-0.89	-	25
Dec-26 58.00	9.74	-	-	-	23.14	-0.95	-	130
Dec-26 60.00	11.66	-	-	-	22.40	-0.98	-	10
Dec-26 72.00	23.59	-	-	-	17.96	-1.00	-	1
Mar-27 39.00	0.89	-	-	-	32.95	-0.14	-	100
Mar-27 45.00	2.17	-	-	-	28.67	-0.31	-	25
Mar-27 46.00	2.48	-	-	-	27.96	-0.35	-	25
Mar-27 47.00	2.85	-	-	-	27.25	-0.39	-	50
Mar-27 48.00	3.21	-	-	-	26.53	-0.44	-	76
Mar-27 49.00	3.69	-	-	-	26.01	-0.48	-	90
Mar-27 50.00	4.23	-	-	-	25.83	-0.53	-	125
Mar-27 52.00	5.47	-	-	-	25.47	-0.62	-	135
Mar-27 54.00	6.86	-	-	-	25.12	-0.71	-	24
Mar-27 56.00	8.39	-	-	-	24.76	-0.79	-	1
Mar-27 58.00	10.08	-	-	-	24.40	-0.85	-	25
Jun-27 44.00	2.54	-	-	-	28.96	-0.29	-	25
Jun-27 49.00	4.39	-	-	-	26.04	-0.46	-	50
Jun-27 60.00	12.12	-	-	-	24.46	-0.85	-	8
Sep-27 41.00	2.24	-	-	-	30.41	-0.23	-	1
Sep-27 43.00	2.78	-	-	-	29.34	-0.28	-	1
Sep-27 44.00	3.05	-	-	-	28.81	-0.30	-	51
Sep-27 45.00	3.39	-	-	-	28.27	-0.33	-	25
Sep-27 47.00	4.11	-	-	-	27.20	-0.39	-	25
Sep-27 48.00	4.48	-	-	-	26.67	-0.42	-	50
Sep-27 49.00	4.96	-	-	-	26.27	-0.45	-	25
Dec-27 35.00	1.36	-	-	-	32.87	-0.13	-	1
Dec-27 39.00	2.12	-	-	-	30.87	-0.20	-	25
Dec-27 40.00	2.39	-	-	-	30.37	-0.22	-	25
Dec-27 45.00	3.84	-	-	-	27.87	-0.33	-	25
Dec-27 54.00	8.30	-	-	-	25.31	-0.59	-	525
Mar-28 58.00	11.37	-	-	-	24.72	-0.68	-	1
Mar-28 60.00	12.87	-	-	-	24.46	-0.74	-	3
Mar-28 62.00	14.47	-	-	-	24.20	-0.79	-	26
Mar-28 64.00	16.15	-	-	-	23.94	-0.84	-	25
Jun-28 44.00	4.16	-	-	-	27.76	-0.31	-	25
Jun-28 45.00	4.51	-	-	-	27.35	-0.33	-	25
Jun-28 46.00	4.86	-	-	-	26.94	-0.35	-	25
Jun-28 48.00	5.64	-	-	-	26.12	-0.40	-	25
Jun-28 49.00	6.11	-	-	-	25.81	-0.43	-	25
Jun-28 50.00	6.63	-	-	-	25.68	-0.45	-	25
Jun-28 52.00	7.70	-	-	-	25.44	-0.51	-	25
Jun-28 54.00	8.94	-	-	-	25.19	-0.56	-	26
Jun-28 56.00	10.21	-	-	-	24.94	-0.61	-	25
Jun-28 58.00	11.61	-	-	-	24.70	-0.66	-	26
Jun-28 64.00	16.29	-	-	-	23.96	-0.81	-	75
Dec-28 44.00	4.64	-	-	-	27.00	-0.31	-	2,500
Dec-28 46.00	5.34	-	-	-	26.33	-0.35	-	25
Dec-28 47.00	5.72	-	-	-	25.99	-0.37	-	25
Dec-28 48.00	6.17	-	-	-	25.66	-0.39	-	25
Dec-28 49.00	6.64	-	-	-	25.41	-0.42	-	25
Dec-28 50.00	7.16	-	-	-	25.31	-0.44	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 52.00	0.32	-	-	-	26.04	0.18	-	226
Oct-26 54.00	0.09	-	-	-	24.99	0.06	-	452
Dec-26 60.00	0.07	-	-	-	23.11	0.04	-	60
Mar-27 62.00	0.29	-	-	-	23.31	0.08	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 49.00	1.50	-	-	-	26.53	-0.52	-	1
Dec-26 49.00	2.79	-	-	-	26.47	-0.50	-	25
Dec-26 50.00	3.34	-	-	-	26.10	-0.57	-	25
Mar-27 40.00	1.03	-	-	-	32.23	-0.16	-	300

	Previous Close	17.68		21/09/26
	FLUIDRA Close	18.07		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 18.50	0.57	0.49	0.49	0.49	24.82	0.44	10	10
Dec-26 19.50	0.39	-	-	-	25.60	0.30	-	1
Dec-26 24.00	0.01	-	-	-	24.52	0.01	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 18.00	0.40	-	-	-	23.30	-0.45	-	1
Oct-26 18.50	0.68	-	-	-	23.09	-0.63	-	2
Dec-26 16.00	0.26	-	-	-	26.85	-0.19	-	1
Dec-26 16.50	0.37	-	-	-	26.24	-0.25	-	1
Dec-26 17.00	0.52	-	-	-	25.63	-0.33	-	325
Dec-26 17.50	0.71	-	-	-	25.02	-0.41	-	25
Dec-26 18.00	0.94	-	-	-	24.42	-0.51	-	625
Dec-26 18.50	1.23	-	-	-	24.23	-0.60	-	2
Dec-26 19.00	1.56	-	-	-	24.11	-0.68	-	185
Dec-26 21.00	3.22	-	-	-	23.63	-0.91	-	7
Mar-27 17.50	1.09	-	-	-	26.23	-0.41	-	19
Mar-27 21.00	3.42	-	-	-	25.17	-0.81	-	14
Jun-27 27.00	9.09	-	-	-	24.53	-0.99	-	11
Jun-27 28.00	10.08	-	-	-	24.33	-0.99	-	11

	Previous Close	9.54		21/09/26
	GRIFOLS Close	9.59		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 7.00	2.60	-	-	-	35.15	1.00	-	2
Oct-26 9.75	0.21	0.15	0.15	0.15	27.44	0.43	1	4
Oct-26 10.00	0.13	-	-	-	27.36	0.30	-	15
Oct-26 10.25	0.07	-	-	-	27.27	0.19	-	1
Oct-26 10.50	0.04	-	-	-	27.18	0.11	-	1
Oct-26 11.00	0.01	-	-	-	27.01	0.03	-	6
Oct-26 12.00	-	-	-	-	26.66	-	-	1
Nov-26 9.75	0.42	-	-	-	30.56	0.48	-	2
Nov-26 10.00	0.32	0.31	0.31	0.30	30.48	0.40	4	118
Nov-26 10.50	0.18	0.15	0.15	0.15	30.32	0.26	10	11
Nov-26 11.00	0.09	-	-	-	30.17	0.15	-	2
Dec-26 7.75	1.95	-	-	-	36.89	0.91	-	1
Dec-26 8.50	1.31	-	-	-	34.68	0.81	-	26
Dec-26 8.75	1.13	-	-	-	33.94	0.75	-	25
Dec-26 9.00	0.94	-	-	-	33.20	0.70	-	56
Dec-26 9.25	0.78	-	-	-	32.46	0.64	-	75
Dec-26 9.50	0.64	-	-	-	31.72	0.57	-	267
Dec-26 9.75	0.51	-	-	-	31.43	0.50	-	100
Dec-26 10.00	0.41	-	-	-	31.37	0.43	-	177
Dec-26 10.50	0.26	-	-	-	31.27	0.30	-	227
Dec-26 11.00	0.15	-	-	-	31.17	0.20	-	341
Dec-26 11.50	0.08	-	-	-	31.06	0.13	-	52
Dec-26 12.00	0.05	-	-	-	30.96	0.08	-	68
Dec-26 12.50	0.02	-	-	-	30.85	0.04	-	99
Dec-26 13.00	0.01	-	-	-	30.75	0.02	-	1,307
Dec-26 13.50	0.01	-	-	-	30.64	0.01	-	1,187
Dec-26 14.00	-	-	-	-	30.54	0.01	-	25
Dec-26 14.50	-	-	-	-	30.44	-	-	25
Dec-26 15.00	-	-	-	-	30.33	-	-	44
Dec-26 15.50	-	-	-	-	30.23	-	-	5
Dec-26 17.00	-	-	-	-	29.91	-	-	25
Dec-26 17.50	-	-	-	-	29.81	-	-	25
Mar-27 6.25	3.39	-	-	-	38.96	0.98	-	3
Mar-27 7.00	2.69	-	-	-	37.40	0.93	-	3
Mar-27 7.50	2.25	-	-	-	36.36	0.88	-	41
Mar-27 8.25	1.66	-	-	-	34.79	0.78	-	5
Mar-27 8.50	1.48	-	-	-	34.27	0.74	-	4
Mar-27 8.75	1.31	-	-	-	33.75	0.70	-	201
Mar-27 9.00	1.15	-	-	-	33.23	0.65	-	124
Mar-27 9.25	1.01	-	-	-	32.71	0.61	-	127
Mar-27 9.50	0.87	0.86	0.86	0.86	32.18	0.56	20	70
Mar-27 9.75	0.76	-	-	-	31.97	0.51	-	107
Mar-27 10.00	0.65	-	-	-	31.93	0.46	-	170
Mar-27 10.50	0.49	-	-	-	31.84	0.38	-	35
Mar-27 11.50	0.26	-	-	-	31.67	0.23	-	12
Mar-27 12.00	0.18	-	-	-	31.58	0.18	-	211
Mar-27 12.50	0.13	-	-	-	31.49	0.13	-	70
Mar-27 13.00	0.09	-	-	-	31.41	0.10	-	528
Mar-27 14.00	0.04	-	-	-	31.23	0.05	-	70
Mar-27 16.00	0.01	-	-	-	30.89	0.01	-	10
Jun-27 8.00	2.02	-	-	-	35.45	0.78	-	6
Jun-27 8.25	1.86	-	-	-	35.00	0.74	-	3
Jun-27 8.75	1.53	-	-	-	34.12	0.68	-	2
Jun-27 9.00	1.39	-	-	-	33.67	0.64	-	58
Jun-27 9.25	1.24	-	-	-	33.23	0.61	-	53
Jun-27 9.50	1.11	-	-	-	32.79	0.57	-	27
Jun-27 9.75	1.00	-	-	-	32.60	0.54	-	25
Jun-27 10.00	0.90	0.90	0.90	0.90	32.54	0.50	10	77
Jun-27 10.50	0.72	-	-	-	32.44	0.43	-	5
Jun-27 11.00	0.57	-	-	-	32.34	0.36	-	12
Jun-27 11.50	0.45	-	-	-	32.23	0.31	-	10
Jun-27 12.00	0.35	-	-	-	32.13	0.25	-	23
Jun-27 12.50	0.27	0.32	0.32	0.28	32.02	0.21	400	1,191
Jun-27 13.00	0.21	-	-	-	31.92	0.17	-	20
Jun-27 14.00	0.12	-	-	-	31.71	0.11	-	15
Jun-27 15.00	0.07	-	-	-	31.50	0.06	-	50
Jun-27 16.00	0.04	-	-	-	31.29	0.04	-	850
Sep-27 15.00	0.14	-	-	-	32.11	0.11	-	10
Dec-27 8.00	2.26	-	-	-	36.16	0.75	-	2
Dec-27 8.75	1.81	-	-	-	35.01	0.67	-	15
Dec-27 11.00	0.88	-	-	-	33.58	0.43	-	1
Dec-27 11.50	0.74	-	-	-	33.53	0.38	-	5
Dec-27 12.00	0.63	-	-	-	33.48	0.34	-	150
Dec-27 12.50	0.53	-	-	-	33.43	0.30	-	100
Dec-27 15.00	0.22	-	-	-	33.17	0.15	-	4
Mar-28 15.00	0.31	-	-	-	33.31	0.18	-	3
Dec-28 9.00	1.94	-	-	-	32.84	0.65	-	14
Dec-28 12.00	0.93	-	-	-	31.62	0.40	-	1
Dec-28 15.50	0.38	-	-	-	30.89	0.20	-	3
Dec-28 16.50	0.29	-	-	-	30.68	0.16	-	2
Dec-28 17.50	0.22	-	-	-	30.47	0.13	-	6
Dec-29 15.50	0.57	-	-	-	30.26	0.26	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 8.75	0.03	-	-	-	27.30	-0.09	-	37
Oct-26 9.25	0.12	0.12	0.12	0.12	25.82	-0.28	1	17
Oct-26 9.50	0.20	-	-	-	25.08	-0.42	-	10
Oct-26 9.75	0.33	-	-	-	24.76	-0.58	-	10
Oct-26 10.00	0.50	-	-	-	24.68	-0.73	-	20
Nov-26 8.75	0.13	-	-	-	28.62	-0.19	-	33
Nov-26 9.50	0.35	-	-	-	26.37	-0.43	-	27
Nov-26 9.75	0.48	-	-	-	26.06	-0.53	-	2
Nov-26 10.00	0.63	-	-	-	25.98	-0.63	-	100
Dec-26 6.00	-	-	-	-	38.31	-0.01	-	25
Dec-26 6.25	0.01	-	-	-	37.57	-0.01	-	5
Dec-26 6.50	0.01	-	-	-	36.84	-0.01	-	1
Dec-26 6.75	0.02	-	-	-	36.10	-0.02	-	25
Dec-26 7.00	0.02	-	-	-	35.36	-0.03	-	10
Dec-26 7.25	0.04	-	-	-	34.62	-0.05	-	291
Dec-26 7.50	0.05	-	-	-	33.88	-0.07	-	29
Dec-26 7.75	0.07	-	-	-	33.14	-0.10	-	26
Dec-26 8.00	0.11	-	-	-	32.40	-0.13	-	317
Dec-26 8.25	0.14	-	-	-	31.66	-0.17	-	2
Dec-26 8.50	0.20	-	-	-	30.93	-0.22	-	757
Dec-26 8.75	0.26	-	-	-	30.19	-0.27	-	31
Dec-26 9.00	0.33	0.30	0.30	0.30	29.45	-0.34	1	226
Dec-26 9.25	0.43	-	-	-	28.71	-0.41	-	171
Dec-26 9.50	0.54	-	-	-	27.97	-0.48	-	508
Dec-26 9.75	0.68	-	-	-	27.68	-0.56	-	14
Dec-26 10.00	0.84	-	-	-	27.62	-0.63	-	1,722
Dec-26 10.50	1.20	-	-	-	27.52	-0.76	-	79
Dec-26 11.00	1.62	-	-	-	27.42	-0.85	-	438
Dec-26 11.50	2.07	-	-	-	27.31	-0.92	-	28
Dec-26 12.00	2.55	-	-	-	27.21	-0.96	-	1
Dec-26 12.50	3.03	-	-	-	27.10	-0.98	-	1
Dec-26 13.00	3.52	-	-	-	27.00	-0.99	-	10
Dec-26 13.50	4.02	-	-	-	26.89	-1.00	-	113
Mar-27 6.25	0.05	-	-	-	37.90	-0.04	-	50
Mar-27 6.50	0.06	-	-	-	37.38	-0.06	-	17
Mar-27 6.75	0.09	-	-	-	36.86	-0.07	-	250
Mar-27 7.00	0.11	-	-	-	36.34	-0.09	-	163
Mar-27 7.25	0.15	-	-	-	35.82	-0.11	-	76
Mar-27 7.50	0.19	-	-	-	35.30	-0.14	-	770
Mar-27 7.75	0.23	-	-	-	34.77	-0.17	-	146
Mar-27 8.00	0.29	-	-	-	34.25	-0.20	-	127
Mar-27 8.25	0.35	-	-	-	33.73	-0.24	-	5
Mar-27 8.50	0.42	-	-	-	33.21	-0.28	-	13
Mar-27 8.75	0.50	-	-	-	32.69	-0.32	-	3
Mar-27 9.00	0.60	-	-	-	32.17	-0.36	-	1,128
Mar-27 9.25	0.70	-	-	-	31.65	-0.41	-	2
Mar-27 9.75	0.95	-	-	-	30.91	-0.51	-	1
Mar-27 10.00	1.10	-	-	-	30.87	-0.56	-	15
Mar-27 10.50	1.44	-	-	-	30.78	-0.65	-	14
Mar-27 11.00	1.81	-	-	-	30.69	-0.73	-	138
Mar-27 16.00	6.50	-	-	-	29.83	-1.00	-	5
Jun-27 6.00	0.10	-	-	-	39.24	-0.06	-	20
Jun-27 7.50	0.33	-	-	-	36.58	-0.18	-	10
Jun-27 8.00	0.46	0.46	0.46	0.46	35.70	-0.23	20	170
Jun-27 8.25	0.53	-	-	-	35.25	-0.26	-	1
Jun-27 9.00	0.81	-	-	-	33.92	-0.36	-	15
Jun-27 9.50	1.03	-	-	-	33.04	-0.44	-	11
Jun-27 10.00	1.31	1.25	1.25	1.25	32.79	-0.51	10	858
Jun-27 10.50	1.64	-	-	-	32.69	-0.59	-	7
Jun-27 11.00	1.98	-	-	-	32.59	-0.66	-	3
Jun-27 11.50	2.37	-	-	-	32.48	-0.72	-	7
Jun-27 12.00	2.77	-	-	-	32.38	-0.78	-	206
Jun-27 12.50	3.20	-	-	-	32.27	-0.82	-	402
Jun-27 13.00	3.64	-	-	-	32.17	-0.87	-	195
Jun-27 13.50	4.10	-	-	-	32.06	-0.90	-	25
Jun-27 15.50	6.01	-	-	-	31.65	-0.98	-	142
Sep-27 13.00	3.75	-	-	-	33.46	-0.80	-	7
Dec-27 8.25	0.89	-	-	-	37.19	-0.30	-	1
Dec-27 8.50	0.99	-	-	-	36.80	-0.32	-	5
Dec-27 8.75	1.10	-	-	-	36.42	-0.35	-	3
Dec-27 10.50	2.04	-	-	-	35.04	-0.53	-	242
Dec-27 11.00	2.38	-	-	-	34.99	-0.58	-	228
Dec-27 11.50	2.73	-	-	-	34.94	-0.62	-	30
Mar-28 9.50	1.59	-	-	-	35.92	-0.42	-	268
Mar-28 10.00	1.88	-	-	-	35.73	-0.47	-	260
Jun-28 6.00	0.38	-	-	-	39.85	-0.13	-	26
Jun-28 8.25	1.09	-	-	-	36.80	-0.30	-	2
Dec-28 6.50	0.61	-	-	-	37.59	-0.17	-	25
Dec-28 7.00	0.77	-	-	-	36.98	-0.21	-	1
Dec-28 8.00	1.13	-	-	-	35.76	-0.28	-	4
Dec-28 9.75	1.94	-	-	-	33.80	-0.43	-	1
Jun-29 8.50	1.43	-	-	-	34.18	-0.32	-	2
Dec-29 8.50	1.54	-	-	-	33.35	-0.32	-	3
Dec-29 9.75	2.16	-	-	-	32.35	-0.41	-	1
Dec-30 10.00	2.50	-	-	-	31.56	-0.42	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.37	-	-	-	31.37	0.39	-	10
Dec-26 11.00	0.14	-	-	-	31.17	0.18	-	10
Dec-26 11.50	0.08	-	-	-	31.06	0.12	-	65
Dec-26 15.00	-	-	-	-	30.33	-	-	15
Jun-27 11.50	0.45	-	-	-	32.23	0.30	-	50
Dec-27 11.50	0.71	-	-	-	33.53	0.35	-	30
Jun-28 11.50	0.97	-	-	-	32.94	0.40	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.54	-	-	-	27.97	-0.48	-	10
Jun-27 9.00	0.79	-	-	-	33.92	-0.35	-	1

	Previous Close	7.04		21/09/26
	HBX Close	7.26		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 8.25	0.01	-	-	-	29.62	0.06	-	10
Dec-26 8.00	0.19	-	-	-	30.05	0.29	-	10
Dec-26 8.25	0.13	-	-	-	29.89	0.22	-	10
Mar-27 7.50	0.55	-	-	-	30.12	0.50	-	10
Mar-27 7.75	0.45	-	-	-	29.96	0.44	-	10
Mar-27 8.50	0.23	-	-	-	29.48	0.28	-	10
Jun-27 6.75	1.06	-	-	-	29.02	0.69	-	10
Jun-27 8.00	0.49	-	-	-	28.42	0.43	-	10
Jun-27 8.50	0.34	-	-	-	28.10	0.33	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 7.25	0.43	-	-	-	31.68	-0.46	-	10
Jun-27 7.50	0.82	-	-	-	30.14	-0.48	-	10

	Previous Close	4.90		21/09/26
	IAG Close	5.03		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.70	0.38	0.35	0.35	0.35	30.47	0.82	100	100
Oct-26 5.00	0.18	0.12	0.12	0.12	29.72	0.56	5	18
Oct-26 5.25	0.07	-	-	-	29.20	0.31	-	20
Nov-26 4.80	0.40	-	-	-	31.50	0.68	-	66
Nov-26 5.00	0.28	-	-	-	30.99	0.56	-	35
Nov-26 5.30	0.15	0.11	0.19	0.11	30.39	0.37	48	48
Dec-26 2.90	2.15	-	-	-	37.28	1.00	-	1
Dec-26 3.00	2.05	-	-	-	37.03	1.00	-	1
Dec-26 3.50	1.55	-	-	-	35.81	0.99	-	1
Dec-26 4.00	1.07	-	-	-	34.58	0.94	-	2
Dec-26 4.20	0.90	-	-	-	34.09	0.89	-	10
Dec-26 4.30	0.81	-	-	-	33.85	0.87	-	3
Dec-26 4.40	0.73	-	-	-	33.60	0.83	-	3
Dec-26 4.50	0.65	-	-	-	33.36	0.79	-	6
Dec-26 4.60	0.58	-	-	-	33.11	0.75	-	2
Dec-26 4.80	0.44	-	-	-	32.62	0.66	-	2
Dec-26 4.90	0.39	0.34	0.34	0.34	32.38	0.61	23	23
Dec-26 5.00	0.33	-	-	-	32.13	0.56	-	811
Dec-26 5.25	0.22	-	-	-	31.62	0.43	-	679
Dec-26 5.30	0.20	-	-	-	31.52	0.40	-	4
Dec-26 5.50	0.14	0.09	0.09	0.09	31.12	0.31	45	1,636
Dec-26 5.75	0.08	-	-	-	30.63	0.21	-	100
Dec-26 6.00	0.05	-	-	-	30.13	0.13	-	10
Dec-26 6.25	0.02	-	-	-	29.63	0.08	-	35
Mar-27 4.00	1.15	-	-	-	36.71	0.85	-	12
Mar-27 4.10	1.08	-	-	-	36.53	0.83	-	1
Mar-27 4.20	1.00	-	-	-	36.35	0.80	-	6
Mar-27 4.30	0.93	-	-	-	36.17	0.78	-	5
Mar-27 4.60	0.73	-	-	-	35.64	0.69	-	1
Mar-27 4.70	0.67	-	-	-	35.46	0.66	-	3
Mar-27 4.80	0.62	-	-	-	35.28	0.63	-	151
Mar-27 5.00	0.51	-	-	-	34.92	0.56	-	33
Mar-27 5.25	0.40	-	-	-	34.42	0.48	-	2
Mar-27 5.50	0.31	0.21	0.21	0.21	33.90	0.41	50	275
Mar-27 5.75	0.23	0.16	0.16	0.16	33.39	0.33	50	50
Mar-27 6.00	0.17	-	-	-	32.88	0.26	-	1
Mar-27 6.25	0.12	-	-	-	32.36	0.21	-	250
Mar-27 6.50	0.08	-	-	-	31.85	0.15	-	150
Jun-27 2.00	3.04	-	-	-	37.61	1.00	-	2
Jun-27 2.20	2.85	-	-	-	37.32	1.00	-	25
Jun-27 2.30	2.75	-	-	-	37.17	1.00	-	25
Jun-27 2.40	2.65	-	-	-	37.03	1.00	-	25
Jun-27 3.00	2.07	-	-	-	36.15	0.97	-	5
Jun-27 3.40	1.71	-	-	-	35.57	0.93	-	1
Jun-27 4.00	1.23	-	-	-	34.70	0.83	-	3
Jun-27 4.10	1.15	-	-	-	34.55	0.81	-	2
Jun-27 4.40	0.95	-	-	-	34.11	0.74	-	3
Jun-27 4.50	0.89	-	-	-	33.97	0.71	-	1
Jun-27 4.90	0.66	-	-	-	33.39	0.61	-	3
Jun-27 5.00	0.61	-	-	-	33.24	0.58	-	2
Jun-27 5.25	0.50	-	-	-	32.86	0.51	-	20
Jun-27 5.50	0.40	-	-	-	32.48	0.45	-	1
Jun-27 6.25	0.19	-	-	-	31.34	0.27	-	2
Jun-27 6.50	0.15	-	-	-	30.96	0.22	-	1
Sep-27 4.40	0.99	-	-	-	32.89	0.73	-	25
Sep-27 4.50	0.93	-	-	-	32.76	0.71	-	25
Sep-27 4.80	0.77	-	-	-	32.38	0.63	-	1
Sep-27 5.00	0.67	-	-	-	32.13	0.59	-	1
Sep-27 5.25	0.56	-	-	-	31.80	0.52	-	4
Dec-27 2.00	3.04	-	-	-	36.95	1.00	-	25
Dec-27 2.10	2.95	-	-	-	36.82	1.00	-	25
Dec-27 2.20	2.85	-	-	-	36.70	1.00	-	25
Dec-27 2.30	2.75	-	-	-	36.57	1.00	-	25
Dec-27 2.40	2.65	-	-	-	36.44	0.99	-	25
Dec-27 3.70	1.53	-	-	-	34.81	0.85	-	1
Dec-27 4.10	1.26	-	-	-	34.31	0.78	-	25
Dec-27 4.50	1.01	-	-	-	33.80	0.70	-	1
Dec-27 4.80	0.85	-	-	-	33.42	0.64	-	2
Dec-27 4.90	0.80	-	-	-	33.30	0.62	-	1
Dec-27 5.00	0.76	-	-	-	33.17	0.60	-	4
Dec-27 5.25	0.65	-	-	-	32.92	0.54	-	1
Dec-27 5.75	0.47	-	-	-	32.42	0.44	-	4,000
Mar-28 6.00	0.48	-	-	-	32.78	0.42	-	2
Jun-28 5.00	0.96	-	-	-	35.70	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.20	-	-	-	-	33.12	-0.02	-	150
Oct-26 4.50	0.02	-	-	-	32.36	-0.08	-	20
Oct-26 4.70	0.05	-	-	-	31.86	-0.19	-	9
Oct-26 4.80	0.07	-	-	-	31.61	-0.26	-	397
Oct-26 4.90	0.10	-	-	-	31.36	-0.35	-	10
Dec-26 2.60	-	-	-	-	37.47	-	-	4
Dec-26 2.80	-	-	-	-	36.98	-	-	20
Dec-26 2.90	-	-	-	-	36.74	-	-	20
Dec-26 3.30	-	-	-	-	35.76	-0.01	-	20
Dec-26 3.50	-	-	-	-	35.27	-0.02	-	19
Dec-26 3.70	0.01	-	-	-	34.78	-0.03	-	4
Dec-26 3.80	0.02	-	-	-	34.53	-0.04	-	151
Dec-26 3.90	0.02	-	-	-	34.29	-0.06	-	137
Dec-26 4.00	0.03	-	-	-	34.04	-0.08	-	847
Dec-26 4.10	0.04	-	-	-	33.80	-0.10	-	12
Dec-26 4.20	0.06	-	-	-	33.55	-0.13	-	105
Dec-26 4.30	0.07	-	-	-	33.31	-0.16	-	7
Dec-26 4.40	0.09	-	-	-	33.06	-0.19	-	54
Dec-26 4.50	0.12	-	-	-	32.82	-0.23	-	7
Dec-26 4.60	0.15	-	-	-	32.57	-0.27	-	7
Dec-26 4.70	0.18	-	-	-	32.33	-0.32	-	3
Dec-26 4.80	0.21	-	-	-	32.08	-0.36	-	12
Dec-26 4.90	0.26	-	-	-	31.84	-0.41	-	6
Dec-26 5.00	0.30	-	-	-	31.59	-0.47	-	160
Dec-26 5.25	0.45	0.45	0.45	0.45	31.08	-0.59	23	34
Dec-26 5.50	0.62	-	-	-	30.58	-0.71	-	1
Dec-26 5.75	0.81	-	-	-	30.09	-0.81	-	1
Dec-26 6.00	1.03	-	-	-	29.59	-0.88	-	100
Mar-27 3.20	0.01	-	-	-	35.75	-0.03	-	40
Mar-27 3.50	0.03	-	-	-	35.21	-0.05	-	17
Mar-27 3.70	0.05	-	-	-	34.85	-0.08	-	20
Mar-27 4.00	0.10	-	-	-	34.32	-0.14	-	4
Mar-27 4.10	0.12	-	-	-	34.14	-0.16	-	1
Mar-27 4.40	0.19	-	-	-	33.60	-0.24	-	20
Mar-27 4.60	0.26	-	-	-	33.25	-0.31	-	25
Mar-27 4.70	0.30	-	-	-	33.07	-0.34	-	255
Mar-27 4.80	0.34	-	-	-	32.89	-0.37	-	2
Mar-27 5.00	0.43	-	-	-	32.53	-0.45	-	13
Mar-27 5.25	0.57	-	-	-	32.03	-0.53	-	3
Mar-27 5.50	0.73	-	-	-	31.51	-0.62	-	6
Mar-27 5.75	0.91	-	-	-	31.00	-0.70	-	1
Jun-27 3.50	0.06	-	-	-	34.48	-0.08	-	30
Jun-27 3.70	0.09	-	-	-	34.19	-0.11	-	25
Jun-27 4.00	0.15	-	-	-	33.76	-0.17	-	3
Jun-27 4.10	0.18	-	-	-	33.61	-0.19	-	2
Jun-27 4.40	0.26	-	-	-	33.17	-0.26	-	3
Jun-27 4.50	0.30	-	-	-	33.03	-0.29	-	1
Jun-27 5.00	0.51	-	-	-	32.30	-0.43	-	7
Jun-27 5.25	0.65	-	-	-	31.92	-0.50	-	1
Jun-27 5.50	0.81	-	-	-	31.54	-0.58	-	2
Jun-27 6.00	1.16	-	-	-	30.78	-0.71	-	2
Sep-27 3.20	0.05	-	-	-	33.94	-0.06	-	5
Sep-27 4.50	0.36	-	-	-	32.30	-0.30	-	2
Sep-27 4.80	0.49	-	-	-	31.92	-0.37	-	1
Sep-27 5.00	0.59	-	-	-	31.67	-0.43	-	1
Sep-27 5.25	0.72	-	-	-	31.34	-0.49	-	2
Dec-27 3.20	0.09	-	-	-	34.89	-0.08	-	15,000
Dec-27 3.50	0.14	-	-	-	34.51	-0.12	-	20
Dec-27 4.00	0.26	-	-	-	33.88	-0.21	-	18
Dec-27 4.60	0.49	-	-	-	33.13	-0.33	-	25
Dec-27 4.80	0.57	-	-	-	32.87	-0.37	-	2
Dec-27 4.90	0.62	-	-	-	32.75	-0.40	-	4,001
Dec-27 5.00	0.67	-	-	-	32.62	-0.42	-	4
Dec-27 5.25	0.81	-	-	-	32.37	-0.47	-	3
Dec-27 5.50	0.96	-	-	-	32.12	-0.53	-	1
Mar-28 3.50	0.18	-	-	-	34.77	-0.14	-	25
Jun-28 4.20	0.45	-	-	-	35.09	-0.26	-	25
Jun-28 4.40	0.53	-	-	-	34.91	-0.29	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.04	-	-	-	41.09	0.74	-	2

	Previous Close	20.29		21/09/26
	IBERDROLA Close	20.30		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w1 20.00	0.41	-	-	-	15.32	0.73	-	1
Oct-26 w2 19.00	1.33	-	-	-	16.57	0.97	-	1
Oct-26 19.50	0.91	-	-	-	16.09	0.84	-	7
Oct-26 20.00	0.52	-	-	-	15.45	0.67	-	2
Oct-26 20.50	0.25	0.22	0.26	0.22	15.05	0.43	5	5,007
Oct-26 21.00	0.09	-	-	-	15.00	0.21	-	10,001
Oct-26 22.00	0.01	-	-	-	14.90	0.02	-	1
Nov-26 18.00	2.41	-	-	-	18.88	0.95	-	3
Nov-26 21.00	0.28	-	-	-	15.94	0.33	-	1
Nov-26 22.00	0.08	-	-	-	15.89	0.13	-	52
Dec-26 6.00	14.34	-	-	-	34.76	1.00	-	25
Dec-26 14.50	5.89	-	-	-	23.87	1.00	-	2
Dec-26 15.00	5.39	-	-	-	23.23	1.00	-	4
Dec-26 16.00	4.41	-	-	-	21.95	0.99	-	4
Dec-26 17.00	3.43	-	-	-	20.67	0.97	-	6,500
Dec-26 17.50	2.95	-	-	-	20.03	0.95	-	2
Dec-26 18.00	2.49	-	-	-	19.39	0.91	-	6,001
Dec-26 18.50	2.05	-	-	-	18.75	0.87	-	32
Dec-26 19.00	1.63	-	-	-	18.11	0.80	-	343
Dec-26 19.50	1.24	-	-	-	17.46	0.72	-	26,516
Dec-26 20.00	0.90	-	-	-	16.82	0.62	-	7,515
Dec-26 20.50	0.62	0.62	0.62	0.62	16.42	0.50	35	41
Dec-26 21.00	0.42	0.41	0.41	0.41	16.36	0.38	3	314
Dec-26 21.50	0.27	-	-	-	16.30	0.28	-	11
Dec-26 22.00	0.16	-	-	-	16.24	0.19	-	142
Dec-26 22.50	0.09	-	-	-	16.19	0.12	-	517
Dec-26 23.00	0.05	-	-	-	16.13	0.07	-	105
Dec-26 23.50	0.03	-	-	-	16.07	0.04	-	6
Dec-26 24.00	0.01	-	-	-	16.01	0.02	-	1
Dec-26 25.00	-	-	-	-	15.90	0.01	-	1
Mar-27 12.00	8.40	-	-	-	26.40	1.00	-	5
Mar-27 16.00	4.46	-	-	-	22.06	0.97	-	10
Mar-27 16.50	3.99	-	-	-	21.52	0.95	-	5
Mar-27 18.00	2.64	-	-	-	19.89	0.85	-	4
Mar-27 19.50	1.49	-	-	-	18.27	0.67	-	22
Mar-27 20.00	1.17	-	-	-	17.73	0.59	-	100
Mar-27 20.50	0.91	-	-	-	17.35	0.51	-	8
Mar-27 21.00	0.69	-	-	-	17.22	0.42	-	502
Mar-27 22.00	0.37	-	-	-	16.95	0.27	-	20
Mar-27 22.50	0.27	-	-	-	16.82	0.21	-	4
Mar-27 23.00	0.18	-	-	-	16.69	0.16	-	258
Mar-27 24.00	0.08	-	-	-	16.43	0.08	-	10
Mar-27 26.00	0.01	-	-	-	15.90	0.01	-	17
Jun-27 17.00	3.66	-	-	-	21.04	0.87	-	100
Jun-27 17.50	3.25	-	-	-	20.57	0.84	-	100
Jun-27 18.00	2.85	-	-	-	20.09	0.80	-	1
Jun-27 18.50	2.47	-	-	-	19.61	0.75	-	7
Jun-27 19.00	2.11	-	-	-	19.14	0.70	-	5,500
Jun-27 19.50	1.79	-	-	-	18.66	0.65	-	7
Jun-27 20.00	1.48	-	-	-	18.19	0.59	-	105
Jun-27 20.50	1.22	-	-	-	17.85	0.53	-	3
Jun-27 21.00	0.99	-	-	-	17.73	0.46	-	1,012
Jun-27 22.00	0.64	-	-	-	17.48	0.34	-	12
Jun-27 22.50	0.51	-	-	-	17.36	0.29	-	1
Jun-27 23.00	0.39	-	-	-	17.23	0.24	-	100
Jun-27 24.00	0.23	-	-	-	16.99	0.15	-	2
Jun-27 25.00	0.12	-	-	-	16.74	0.09	-	150
Sep-27 16.50	4.16	-	-	-	21.55	0.89	-	10,100
Sep-27 17.00	3.74	-	-	-	21.11	0.86	-	100
Sep-27 17.50	3.34	-	-	-	20.66	0.82	-	100
Sep-27 19.50	1.91	-	-	-	18.89	0.64	-	155
Sep-27 22.00	0.77	-	-	-	17.79	0.36	-	5
Dec-27 10.00	10.38	-	-	-	27.29	1.00	-	30
Dec-27 13.00	7.42	-	-	-	24.73	0.99	-	50
Dec-27 14.00	6.47	-	-	-	23.88	0.97	-	5
Dec-27 15.00	5.54	5.55	5.55	5.55	23.03	0.93	1	5
Dec-27 16.00	4.67	-	-	-	22.17	0.89	-	26
Dec-27 16.50	4.25	-	-	-	21.74	0.86	-	25
Dec-27 17.00	3.85	-	-	-	21.32	0.83	-	7,530
Dec-27 17.50	3.46	-	-	-	20.89	0.80	-	25
Dec-27 18.00	3.09	-	-	-	20.46	0.76	-	10,005
Dec-27 18.50	2.73	-	-	-	20.04	0.72	-	251
Dec-27 19.00	2.41	-	-	-	19.61	0.68	-	157
Dec-27 19.50	2.08	-	-	-	19.18	0.63	-	395
Dec-27 20.00	1.80	-	-	-	18.76	0.58	-	13,211
Dec-27 21.00	1.33	-	-	-	18.35	0.48	-	7,260
Dec-27 22.00	0.95	-	-	-	18.14	0.39	-	5,004
Dec-27 23.00	0.67	-	-	-	17.92	0.30	-	6
Dec-27 24.00	0.47	-	-	-	17.71	0.23	-	2,757
Dec-27 25.00	0.31	-	-	-	17.50	0.17	-	2,002
Mar-28 19.00	2.49	-	-	-	19.58	0.67	-	1
Mar-28 20.00	1.90	-	-	-	18.76	0.58	-	102
Mar-28 21.00	1.43	-	-	-	18.35	0.49	-	6
Mar-28 26.00	0.25	-	-	-	17.20	0.13	-	1
Jun-28 10.00	10.39	-	-	-	26.65	1.00	-	5
Jun-28 20.00	2.09	-	-	-	18.93	0.58	-	1
Jun-28 22.50	1.10	-	-	-	18.27	0.38	-	7
Jun-28 28.00	0.18	-	-	-	17.18	0.10	-	15
Dec-28 16.00	4.83	-	-	-	21.67	0.85	-	5,000
Dec-28 18.00	3.40	-	-	-	20.25	0.72	-	500
Dec-28 18.50	3.08	-	-	-	19.90	0.69	-	25
Dec-28 19.00	2.77	-	-	-	19.55	0.65	-	1
Dec-28 22.00	1.40	-	-	-	18.35	0.43	-	1
Dec-28 23.00	1.12	-	-	-	18.19	0.37	-	1
Dec-28 24.00	0.87	-	-	-	18.02	0.31	-	15
Dec-28 25.00	0.67	-	-	-	17.86	0.25	-	10
Dec-29 15.00	5.73	-	-	-	22.28	0.88	-	1
Dec-29 18.00	3.63	-	-	-	20.31	0.71	-	6,000
Dec-29 19.00	3.06	-	-	-	19.65	0.65	-	25
Dec-29 21.50	1.94	-	-	-	18.68	0.49	-	1
Dec-29 23.00	1.48	-	-	-	18.53	0.41	-	3
Dec-29 25.00	1.01	-	-	-	18.34	0.31	-	1
Jun-30 21.00	2.40	-	-	-	19.72	0.53	-	1
Dec-30 18.00	3.95	-	-	-	21.86	0.69	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 19.00	0.03	-	-	-	17.23	-0.06	-	5,014
Oct-26 19.50	0.08	0.08	0.08	0.05	16.58	-0.16	26	31
Oct-26 20.00	0.20	0.18	0.18	0.18	15.94	-0.34	3	12
Oct-26 20.50	0.43	-	-	-	15.54	-0.58	-	1
Oct-26 21.50	1.21	-	-	-	15.44	-0.94	-	1
Nov-26 18.00	0.03	-	-	-	18.53	-0.05	-	6
Nov-26 19.00	0.12	0.15	0.15	0.15	17.26	-0.15	11	19
Nov-26 19.50	0.21	0.21	0.21	0.21	16.63	-0.25	12	23
Nov-26 20.00	0.36	0.33	0.36	0.33	16.00	-0.38	8	25,009
Dec-26 9.00	-	-	-	-	30.45	-	-	2,000
Dec-26 9.50	-	-	-	-	29.81	-	-	2
Dec-26 9.75	-	-	-	-	29.49	-	-	25
Dec-26 10.50	-	-	-	-	28.53	-	-	502
Dec-26 11.00	-	-	-	-	27.89	-	-	1,348
Dec-26 11.50	-	-	-	-	27.25	-	-	26
Dec-26 12.00	-	-	-	-	26.61	-	-	10,150
Dec-26 13.00	-	-	-	-	25.33	-	-	21
Dec-26 13.50	-	-	-	-	24.69	-	-	10,000
Dec-26 14.00	-	-	-	-	24.05	-	-	15,010
Dec-26 14.50	-	-	-	-	23.41	-	-	10
Dec-26 15.00	-	-	-	-	22.77	-	-	2
Dec-26 15.50	-	-	-	-	22.13	-	-	30
Dec-26 16.00	0.01	-	-	-	21.49	-0.01	-	34,287
Dec-26 16.50	0.01	-	-	-	20.85	-0.02	-	255
Dec-26 17.00	0.02	-	-	-	20.21	-0.03	-	67,047
Dec-26 17.50	0.04	-	-	-	19.57	-0.05	-	10,009
Dec-26 18.00	0.07	-	-	-	18.93	-0.08	-	83,783
Dec-26 18.50	0.12	0.12	0.12	0.12	18.29	-0.13	1	7,409
Dec-26 19.00	0.20	0.22	0.22	0.22	17.65	-0.19	1	25
Dec-26 19.50	0.31	-	-	-	17.00	-0.28	-	16,531
Dec-26 20.00	0.47	-	-	-	16.36	-0.39	4,000	85,022
Dec-26 20.50	0.69	-	-	-	15.96	-0.52	-	1
Dec-26 21.00	0.99	-	-	-	15.90	-0.64	-	888
Dec-26 21.50	1.35	-	-	-	15.84	-0.76	-	11
Dec-26 22.00	1.76	-	-	-	15.78	-0.86	-	3
Mar-27 10.50	-	-	-	-	26.95	-	-	1
Mar-27 14.00	0.01	-	-	-	23.16	-0.01	-	1
Mar-27 15.00	0.03	-	-	-	22.07	-0.02	-	1
Mar-27 16.00	0.06	-	-	-	20.99	-0.05	-	21
Mar-27 16.50	0.09	-	-	-	20.45	-0.07	-	4
Mar-27 18.00	0.25	-	-	-	18.82	-0.17	-	4
Mar-27 18.50	0.35	-	-	-	18.28	-0.22	-	3
Mar-27 19.00	0.47	-	-	-	17.74	-0.29	-	11
Mar-27 19.50	0.63	0.61	0.61	0.61	17.20	-0.36	4	306
Mar-27 20.00	0.81	-	-	-	16.66	-0.44	-	80
Mar-27 24.00	3.82	-	-	-	15.36	-0.95	-	1
Jun-27 15.00	0.07	-	-	-	21.98	-0.04	-	13
Jun-27 15.50	0.10	-	-	-	21.50	-0.06	-	2
Jun-27 16.00	0.13	-	-	-	21.03	-0.08	-	1,020
Jun-27 16.50	0.18	-	-	-	20.55	-0.10	-	12
Jun-27 17.00	0.24	-	-	-	20.07	-0.13	-	5,521
Jun-27 17.50	0.31	-	-	-	19.60	-0.16	-	5
Jun-27 18.00	0.40	-	-	-	19.12	-0.20	-	9
Jun-27 18.50	0.52	-	-	-	18.64	-0.25	-	5
Jun-27 19.00	0.65	-	-	-	18.17	-0.30	-	9
Jun-27 19.50	0.82	-	-	-	17.69	-0.36	-	50
Jun-27 20.00	1.00	-	-	-	17.22	-0.43	2,500	14,023
Jun-27 23.00	2.98	-	-	-	16.26	-0.83	-	2
Sep-27 16.00	0.26	-	-	-	21.01	-0.12	-	35,004
Sep-27 16.50	0.32	-	-	-	20.57	-0.14	-	200
Sep-27 17.00	0.41	-	-	-	20.13	-0.18	-	105
Sep-27 17.50	0.50	-	-	-	19.68	-0.21	-	200
Sep-27 18.00	0.63	-	-	-	19.24	-0.25	-	5,300
Sep-27 19.00	0.93	-	-	-	18.35	-0.35	-	50
Sep-27 19.50	1.11	-	-	-	17.91	-0.40	-	50
Sep-27 20.00	1.32	-	-	-	17.47	-0.46	-	25
Sep-27 20.50	1.56	-	-	-	17.15	-0.52	-	50
Dec-27 9.50	0.01	-	-	-	26.18	-	-	2,000
Dec-27 10.00	0.01	-	-	-	25.75	-	-	5
Dec-27 11.50	0.03	-	-	-	24.47	-0.01	-	1,800
Dec-27 12.00	0.04	-	-	-	24.05	-0.02	-	30,000
Dec-27 13.00	0.07	-	-	-	23.19	-0.03	-	35,000
Dec-27 14.00	0.12	-	-	-	22.34	-0.05	-	10,000
Dec-27 14.50	0.16	-	-	-	21.91	-0.07	-	20,002
Dec-27 16.00	0.31	-	-	-	20.63	-0.13	-	25,001
Dec-27 16.50	0.39	-	-	-	20.20	-0.16	-	2,002
Dec-27 17.00	0.48	-	-	-	19.78	-0.19	-	2,750
Dec-27 17.50	0.59	-	-	-	19.35	-0.22	-	460
Dec-27 18.00	0.71	-	-	-	18.92	-0.26	-	409
Dec-27 18.50	0.85	-	-	-	18.50	-0.30	-	175
Dec-27 19.00	1.02	-	-	-	18.07	-0.35	-	1,811
Dec-27 19.50	1.19	-	-	-	17.64	-0.40	-	25
Dec-27 20.00	1.41	-	-	-	17.22	-0.45	-	9,250
Dec-27 21.00	1.93	-	-	-	16.81	-0.56	-	1,250
Dec-27 22.00	2.58	-	-	-	16.60	-0.67	-	50
Mar-28 18.00	0.81	-	-	-	18.47	-0.27	-	200
Jun-28 13.00	0.12	-	-	-	21.90	-0.05	-	150
Jun-28 14.00	0.19	-	-	-	21.13	-0.07	-	150
Dec-28 15.00	0.39	-	-	-	19.43	-0.13	-	5,000
Dec-28 21.50	2.61	-	-	-	15.49	-0.59	-	4,000
Dec-28 24.00	4.36	-	-	-	15.08	-0.78	-	1
Dec-29 19.00	1.68	-	-	-	16.16	-0.39	-	2
Dec-30 14.50	0.72	-	-	-	18.98	-0.17	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.50	0.25	-	-	-	15.05	0.43	-	2,041
Oct-26 21.00	0.10	-	-	-	15.00	0.21	-	4,082
Nov-26 21.00	0.28	-	-	-	15.94	0.33	-	2
Dec-26 14.00	6.39	-	-	-	24.51	0.99	-	150
Dec-26 14.50	5.89	-	-	-	23.87	0.99	-	810
Dec-26 18.00	2.49	-	-	-	19.39	0.91	-	10
Dec-26 18.50	2.04	-	-	-	18.75	0.86	-	200
Dec-26 19.00	1.62	-	-	-	18.11	0.80	-	50
Dec-26 20.00	0.90	-	-	-	16.82	0.61	-	10
Dec-26 20.50	0.62	-	-	-	16.42	0.50	-	1
Dec-26 21.00	0.42	0.44	0.44	0.44	16.36	0.38	1	15
Dec-26 22.00	0.16	-	-	-	16.24	0.19	-	17
Mar-27 21.00	0.68	-	-	-	17.22	0.41	-	10
Mar-27 24.00	0.08	0.08	0.08	0.08	16.43	0.08	10	10
Jun-27 24.00	0.23	-	-	-	16.99	0.15	-	5
Dec-27 12.00	8.06	-	-	-	25.59	0.94	-	2,000
Dec-27 17.00	3.74	-	-	-	21.32	0.78	-	2
Jun-30 21.00	2.37	-	-	-	19.72	0.47	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.25	0.29	0.29	0.29	0.29	15.62	-0.45	1	1
Dec-26 15.00	-	-	-	-	22.77	-	-	600
Dec-26 16.00	0.01	-	-	-	21.49	-0.01	-	1
Dec-26 19.00	0.20	-	-	-	17.65	-0.19	-	21
Dec-26 19.50	0.30	-	-	-	17.00	-0.27	-	4
Dec-26 19.50	0.30	-	-	-	17.00	-0.27	-	10
Dec-26 20.00	0.46	-	-	-	16.36	-0.38	-	6
Dec-26 21.00	0.97	-	-	-	15.90	-0.62	-	10
Dec-26 21.00	0.97	-	-	-	15.90	-0.62	-	10
Dec-26 22.00	1.72	-	-	-	15.78	-0.81	-	10
Dec-27 12.00	0.04	-	-	-	24.05	-0.02	-	2,000

	Previous Close	51.74		21/09/26
	INDITEX Close	51.78		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 54.17	0.01	-	-	-	21.01	0.02	-	3
Oct-26 52.25	0.96	1.05	1.05	0.92	20.74	0.46	3	3
Oct-26 61.92	-	-	-	-	18.94	-	-	3
Oct-26 63.85	-	-	-	-	18.58	-	-	100
Nov-26 56.11	0.42	0.45	0.45	0.45	21.06	0.18	1	12
Nov-26 61.92	0.02	-	-	-	20.08	0.01	-	1
Nov-26 63.85	0.01	-	-	-	19.76	-	-	1
Nov-26 65.78	-	-	-	-	19.44	-	-	100
Dec-26 35.80	16.09	-	-	-	35.99	0.99	-	3
Dec-26 38.70	13.24	-	-	-	33.96	0.98	-	1
Dec-26 39.67	12.31	-	-	-	33.28	0.97	-	50
Dec-26 40.63	11.38	-	-	-	32.60	0.96	-	25
Dec-26 44.49	7.85	-	-	-	29.90	0.87	-	120
Dec-26 46.44	6.20	-	-	-	28.53	0.81	-	26
Dec-26 47.41	5.42	-	-	-	27.85	0.77	-	325
Dec-26 48.38	4.70	-	-	-	27.17	0.72	-	400
Dec-26 50.00	3.58	-	-	-	26.03	0.63	-	2
Dec-26 50.31	3.39	-	-	-	25.81	0.62	-	50
Dec-26 52.25	2.30	-	-	-	24.70	0.50	-	31
Dec-26 54.17	1.52	1.60	1.60	1.60	24.36	0.38	2	59
Dec-26 56.11	0.95	0.98	0.98	0.92	24.03	0.27	3	149
Dec-26 58.00	0.57	0.57	0.57	0.57	23.70	0.18	1	750
Dec-26 58.05	0.56	-	-	-	23.69	0.18	-	660
Dec-26 59.99	0.31	-	-	-	23.35	0.11	-	207
Dec-26 61.92	0.16	-	-	-	23.02	0.06	-	253
Dec-26 63.85	0.07	-	-	-	22.68	0.03	-	212
Dec-26 65.78	0.03	-	-	-	22.35	0.02	-	18
Dec-26 67.72	0.01	-	-	-	22.01	0.01	-	15
Dec-26 69.66	-	-	-	-	21.67	-	-	10
Dec-26 71.60	-	-	-	-	21.34	-	-	3
Mar-27 52.25	3.58	-	-	-	25.00	0.53	-	100
Mar-27 54.17	2.72	-	-	-	24.72	0.45	-	3
Mar-27 59.99	1.05	-	-	-	23.85	0.23	-	4
Mar-27 63.85	0.49	-	-	-	23.28	0.12	-	400
Mar-27 65.78	0.32	-	-	-	23.00	0.09	-	300
Mar-27 67.72	0.19	-	-	-	22.71	0.06	-	75
Mar-27 69.66	0.12	-	-	-	22.42	0.04	-	25
Mar-27 71.60	0.07	0.16	0.16	0.16	22.14	0.02	10	10
Mar-27 73.53	0.04	-	-	-	21.85	0.01	-	20
Jun-27 38.70	14.17	-	-	-	32.77	0.90	-	150
Jun-27 45.47	8.74	-	-	-	29.28	0.76	-	25
Jun-27 50.31	5.48	-	-	-	26.79	0.61	-	25
Jun-27 54.17	3.56	-	-	-	25.61	0.47	-	1
Jun-27 58.05	2.21	-	-	-	24.94	0.34	-	150
Jun-27 59.99	1.69	-	-	-	24.60	0.28	-	188
Jun-27 61.92	1.29	-	-	-	24.27	0.23	-	100
Jun-27 69.66	0.34	-	-	-	22.92	0.08	-	100
Jun-27 71.60	0.23	-	-	-	22.59	0.06	-	25
Jun-27 73.53	0.15	-	-	-	22.25	0.04	-	50
Sep-27 54.17	4.44	4.25	4.25	4.25	26.21	0.49	1	1
Sep-27 59.99	2.50	-	-	-	25.31	0.33	-	25
Sep-27 63.85	1.61	-	-	-	24.72	0.24	-	25
Sep-27 69.66	0.75	-	-	-	23.82	0.13	-	1
Sep-27 71.60	0.56	-	-	-	23.52	0.11	-	25
Dec-27 37.73	15.59	-	-	-	32.08	0.87	-	25
Dec-27 38.70	14.82	-	-	-	31.71	0.86	-	1
Dec-27 39.67	14.07	-	-	-	31.34	0.84	-	1
Dec-27 43.54	11.22	-	-	-	29.87	0.77	-	50
Dec-27 45.47	9.88	-	-	-	29.14	0.73	-	25
Dec-27 47.41	8.66	-	-	-	28.40	0.68	-	25
Dec-27 52.25	5.95	-	-	-	26.68	0.56	-	25
Dec-27 54.17	5.09	-	-	-	26.43	0.51	-	25
Dec-27 58.05	3.69	-	-	-	25.93	0.41	-	3
Dec-27 59.99	3.10	-	-	-	25.68	0.36	-	25
Dec-27 61.92	2.60	-	-	-	25.43	0.32	-	175
Dec-27 63.85	2.12	-	-	-	25.19	0.28	-	500
Dec-27 65.78	1.78	-	-	-	24.94	0.24	-	10
Dec-27 71.60	0.93	-	-	-	24.19	0.15	-	1
Mar-28 33.30	19.68	-	-	-	34.27	0.91	-	2
Mar-28 52.89	6.52	-	-	-	27.09	0.56	-	50
Mar-28 54.86	5.63	-	-	-	26.79	0.51	-	75
Mar-28 56.81	4.92	-	-	-	26.51	0.47	-	75
Mar-28 58.77	4.23	-	-	-	26.22	0.43	-	50
Mar-28 60.73	3.60	-	-	-	25.92	0.38	-	25
Mar-28 64.65	2.58	-	-	-	25.34	0.30	-	25
Mar-28 66.60	2.17	-	-	-	25.06	0.27	-	25
Mar-28 68.56	1.82	-	-	-	24.77	0.23	-	25
Mar-28 70.53	1.46	-	-	-	24.47	0.20	-	25
Mar-28 72.49	1.22	-	-	-	24.18	0.17	-	25
Jun-28 42.12	13.30	-	-	-	31.02	0.78	-	25
Jun-28 43.10	12.63	-	-	-	30.65	0.76	-	25
Jun-28 56.81	5.37	-	-	-	26.70	0.48	-	25
Jun-28 58.77	4.68	-	-	-	26.42	0.44	-	50
Jun-28 66.60	2.54	-	-	-	25.31	0.29	-	50
Jun-28 68.56	2.18	-	-	-	25.03	0.26	-	25
Jun-28 70.53	1.81	-	-	-	24.75	0.23	-	25
Jun-28 72.49	1.51	-	-	-	24.48	0.20	-	25
Sep-28 34.61	19.03	-	-	-	33.41	0.88	-	1
Dec-28 49.44	9.51	-	-	-	28.03	0.64	-	2
Dec-28 67.24	3.32	-	-	-	25.60	0.33	-	490
Dec-29 43.51	13.90	-	-	-	28.30	0.74	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 52.25	0.74	0.52	0.52	0.52	21.68	-0.65	2	2
Oct-26 47.41	0.12	0.10	0.10	0.10	24.39	-0.08	1	3
Oct-26 48.38	0.21	0.24	0.24	0.24	23.63	-0.12	1	3
Oct-26 50.00	0.49	-	-	-	22.36	-0.26	-	10
Oct-26 50.31	0.57	0.51	0.51	0.51	22.11	-0.29	1	3
Oct-26 52.25	1.35	1.15	1.15	1.15	20.87	-0.55	1	15
Oct-26 54.17	2.66	-	-	-	20.51	-0.79	-	5
Oct-26 56.11	4.37	-	-	-	20.15	-0.94	-	5
Nov-26 44.49	0.20	-	-	-	26.49	-0.08	-	2
Nov-26 48.38	0.70	-	-	-	23.49	-0.23	-	3
Nov-26 50.00	1.13	-	-	-	22.24	-0.34	-	3
Nov-26 50.31	1.23	-	-	-	22.00	-0.37	-	1
Nov-26 52.25	2.08	-	-	-	20.78	-0.54	-	1
Nov-26 54.17	3.31	-	-	-	20.46	-0.71	-	1
Dec-26 32.90	0.01	-	-	-	36.44	-	-	26
Dec-26 33.87	0.02	-	-	-	35.76	-0.01	-	21
Dec-26 34.83	0.03	-	-	-	35.08	-0.01	-	25
Dec-26 35.80	0.04	-	-	-	34.40	-0.01	-	25
Dec-26 36.76	0.05	-	-	-	33.73	-0.02	-	26
Dec-26 37.73	0.07	-	-	-	33.05	-0.02	-	150
Dec-26 38.70	0.10	-	-	-	32.37	-0.03	-	150
Dec-26 39.67	0.13	-	-	-	31.69	-0.04	-	11
Dec-26 40.63	0.17	-	-	-	31.01	-0.05	-	2
Dec-26 41.60	0.22	-	-	-	30.33	-0.06	-	86
Dec-26 42.57	0.29	-	-	-	29.65	-0.08	-	150
Dec-26 43.54	0.37	-	-	-	28.97	-0.10	-	75
Dec-26 44.49	0.48	-	-	-	28.31	-0.13	-	62
Dec-26 45.47	0.60	-	-	-	27.62	-0.15	-	35
Dec-26 46.44	0.77	-	-	-	26.94	-0.19	-	255
Dec-26 47.41	0.96	-	-	-	26.26	-0.23	-	2,410
Dec-26 48.38	1.19	-	-	-	25.58	-0.28	-	76
Dec-26 50.00	1.67	-	-	-	24.44	-0.37	-	299
Dec-26 50.31	1.79	-	-	-	24.22	-0.39	-	170
Dec-26 52.25	2.64	-	-	-	23.11	-0.52	-	35
Dec-26 54.17	3.80	-	-	-	22.77	-0.65	-	127
Dec-26 56.11	5.20	-	-	-	22.44	-0.76	-	210
Dec-26 59.99	8.53	-	-	-	21.76	-0.92	-	176
Mar-27 33.87	0.14	-	-	-	34.17	-0.03	-	50
Mar-27 34.83	0.18	-	-	-	33.58	-0.03	-	50
Mar-27 35.80	0.22	-	-	-	32.98	-0.04	-	75
Mar-27 36.76	0.27	-	-	-	32.38	-0.05	-	75
Mar-27 37.73	0.32	-	-	-	31.78	-0.06	-	25
Mar-27 38.70	0.40	-	-	-	31.18	-0.07	-	25
Mar-27 39.67	0.47	-	-	-	30.58	-0.08	-	52
Mar-27 40.63	0.56	-	-	-	29.99	-0.10	-	88
Mar-27 41.60	0.68	-	-	-	29.39	-0.12	-	10
Mar-27 42.57	0.80	-	-	-	28.79	-0.14	-	1
Mar-27 44.49	1.10	-	-	-	27.61	-0.18	-	18
Mar-27 45.47	1.28	-	-	-	27.00	-0.21	-	13
Mar-27 47.41	1.74	-	-	-	25.80	-0.27	-	1
Mar-27 50.00	2.53	-	-	-	24.20	-0.38	-	3,012
Mar-27 50.31	2.64	-	-	-	24.01	-0.39	-	402
Mar-27 52.25	3.47	-	-	-	23.03	-0.49	-	200
Mar-27 54.17	4.55	-	-	-	22.75	-0.58	-	5
Jun-27 26.12	0.06	-	-	-	36.73	-0.01	-	1
Jun-27 30.96	0.19	-	-	-	34.24	-0.03	-	150
Jun-27 33.87	0.34	-	-	-	32.74	-0.05	-	200
Jun-27 34.83	0.42	-	-	-	32.25	-0.06	-	180
Jun-27 36.76	0.57	-	-	-	31.26	-0.08	-	25
Jun-27 38.70	0.79	-	-	-	30.26	-0.11	-	150
Jun-27 39.67	0.92	-	-	-	29.76	-0.13	-	101
Jun-27 41.60	1.21	-	-	-	28.76	-0.16	-	176
Jun-27 42.57	1.39	-	-	-	28.26	-0.18	-	150
Jun-27 43.54	1.57	-	-	-	27.76	-0.20	-	150
Jun-27 44.49	1.78	-	-	-	27.27	-0.23	-	50
Jun-27 46.44	2.30	-	-	-	26.27	-0.28	-	25
Jun-27 47.41	2.56	-	-	-	25.77	-0.31	-	153
Jun-27 48.38	2.90	-	-	-	25.27	-0.35	-	150
Jun-27 50.00	3.48	-	-	-	24.44	-0.40	-	10
Jun-27 50.31	3.59	-	-	-	24.28	-0.41	-	3
Jun-27 52.25	4.48	-	-	-	23.44	-0.49	-	150
Jun-27 56.11	6.76	-	-	-	22.77	-0.64	-	25
Jun-27 65.78	14.45	-	-	-	21.09	-0.90	-	1
Sep-27 43.54	2.01	-	-	-	27.57	-0.22	-	25
Sep-27 44.49	2.27	-	-	-	27.16	-0.24	-	25
Sep-27 45.47	2.53	-	-	-	26.74	-0.27	-	25
Sep-27 46.44	2.80	-	-	-	26.32	-0.29	-	26
Sep-27 50.00	4.05	-	-	-	24.79	-0.40	-	10
Sep-27 73.53	21.86	-	-	-	20.66	-0.98	-	1
Dec-27 21.29	0.05	-	-	-	35.84	-0.01	-	2
Dec-27 33.87	0.69	-	-	-	31.06	-0.08	-	100
Dec-27 36.76	1.07	-	-	-	29.96	-0.11	-	25
Dec-27 37.73	1.20	-	-	-	29.60	-0.13	-	25
Dec-27 39.67	1.56	-	-	-	28.86	-0.16	-	1
Dec-27 43.54	2.42	-	-	-	27.39	-0.23	-	10
Dec-27 45.47	2.94	-	-	-	26.66	-0.28	-	1,100
Dec-27 46.44	3.23	-	-	-	26.29	-0.30	-	150
Dec-27 47.41	3.58	-	-	-	25.92	-0.32	-	325
Dec-27 48.38	3.93	-	-	-	25.55	-0.35	-	175
Dec-27 50.31	4.64	-	-	-	24.82	-0.40	-	350
Dec-27 52.25	5.56	-	-	-	24.20	-0.46	-	375
Dec-27 54.17	6.57	-	-	-	23.95	-0.52	-	450
Dec-27 56.11	7.78	-	-	-	23.70	-0.58	-	500
Dec-27 58.05	9.02	-	-	-	23.45	-0.63	-	50
Dec-27 59.99	10.41	-	-	-	23.20	-0.69	-	25
Mar-28 47.02	3.82	-	-	-	26.01	-0.32	-	1
Jun-28 43.10	3.06	-	-	-	27.23	-0.24	-	25
Jun-28 44.08	3.31	-	-	-	26.86	-0.26	-	25
Jun-28 45.06	3.60	-	-	-	26.50	-0.28	-	25
Jun-28 47.99	4.60	-	-	-	25.41	-0.34	-	25
Dec-28 51.42	6.60	-	-	-	24.18	-0.42	-	25
Dec-29 43.51	4.59	-	-	-	26.06	-0.26	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 61.30	-	-	-	-	19.05	-	-	5,945
Oct-26 63.85	-	-	-	-	18.58	-	-	1
Nov-26 63.85	0.01	-	-	-	19.76	-	-	4
Dec-26 54.17	1.51	-	-	-	24.36	0.37	-	2
Dec-26 56.11	0.94	-	-	-	24.03	0.27	-	26
Dec-26 58.05	0.55	-	-	-	23.69	0.18	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 51.42	0.94	-	-	-	21.24	-0.43	-	5
Oct-26 52.25	1.34	-	-	-	20.87	-0.54	-	2
Oct-26 54.17	2.64	-	-	-	20.51	-0.78	-	3
Oct-26 56.11	4.32	-	-	-	20.15	-0.93	-	1
Nov-26 52.25	2.05	-	-	-	20.78	-0.53	-	1
Dec-26 42.57	0.29	-	-	-	29.65	-0.08	-	140
Dec-26 46.44	0.76	-	-	-	26.94	-0.19	-	1
Dec-26 54.17	3.74	-	-	-	22.77	-0.63	-	23
Mar-27 42.57	0.79	-	-	-	28.79	-0.13	-	1
Jun-27 54.17	5.46	-	-	-	23.10	-0.54	-	12
Dec-27 59.99	10.09	-	-	-	23.20	-0.63	-	10

	Previous Close	61.80		21/09/26
	INDRA Close	61.48		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 60.00	3.60	-	-	-	42.87	0.61	-	129
Oct-26 62.00	2.54	-	-	-	42.15	0.50	-	22
Oct-26 64.00	1.73	-	-	-	41.86	0.38	-	3
Oct-26 66.00	1.12	0.98	0.98	0.98	41.57	0.28	13	16
Oct-26 68.00	0.69	-	-	-	41.28	0.20	-	12
Oct-26 70.00	0.41	-	-	-	40.98	0.13	-	12
Oct-26 74.00	0.12	-	-	-	40.40	0.05	-	2
Oct-26 86.00	-	-	-	-	38.64	-	-	4
Nov-26 60.00	5.26	-	-	-	43.80	0.60	-	1
Nov-26 78.00	0.39	-	-	-	40.22	0.09	-	2
Nov-26 80.00	0.27	-	-	-	39.87	0.06	-	5
Dec-26 30.00	31.68	-	-	-	54.84	1.00	-	25
Dec-26 31.00	30.69	-	-	-	54.46	1.00	-	25
Dec-26 32.00	29.70	-	-	-	54.08	1.00	-	25
Dec-26 35.00	26.76	-	-	-	52.94	0.99	-	25
Dec-26 45.00	17.33	-	-	-	49.14	0.92	-	21
Dec-26 47.00	15.55	-	-	-	48.39	0.90	-	4
Dec-26 48.00	14.71	-	-	-	48.01	0.88	-	5
Dec-26 50.00	13.04	-	-	-	47.25	0.85	-	5
Dec-26 52.00	11.49	-	-	-	46.49	0.81	-	3
Dec-26 54.00	9.97	-	-	-	45.73	0.76	-	130
Dec-26 56.00	8.63	-	-	-	44.97	0.71	-	50
Dec-26 58.00	7.31	-	-	-	44.21	0.66	-	82
Dec-26 60.00	6.18	-	-	-	43.45	0.60	-	196
Dec-26 62.00	5.12	-	-	-	42.85	0.54	-	4
Dec-26 64.00	4.28	-	-	-	42.69	0.48	-	14
Dec-26 66.00	3.52	-	-	-	42.52	0.42	-	86
Dec-26 68.00	2.88	-	-	-	42.36	0.36	-	12
Dec-26 70.00	2.32	-	-	-	42.20	0.31	-	20
Dec-26 72.00	1.88	1.70	1.70	1.70	42.03	0.27	1	1
Dec-26 74.00	1.48	-	-	-	41.87	0.22	-	15
Mar-27 49.00	15.57	-	-	-	46.68	0.81	-	1
Mar-27 60.00	8.38	-	-	-	42.39	0.61	-	1
Mar-27 62.00	7.31	-	-	-	41.70	0.56	-	26
Mar-27 64.00	6.43	-	-	-	41.26	0.52	-	2
Mar-27 70.00	4.15	-	-	-	39.96	0.39	-	11
Jun-27 41.00	22.96	-	-	-	47.83	0.89	-	6
Jun-27 50.00	16.19	-	-	-	45.00	0.78	-	1
Jun-27 60.00	10.11	-	-	-	41.86	0.62	-	3
Jun-27 66.00	7.39	-	-	-	40.80	0.51	-	1
Jun-27 70.00	5.93	-	-	-	40.28	0.45	-	11
Sep-27 20.00	42.03	-	-	-	53.50	0.99	-	1
Sep-27 33.00	30.18	-	-	-	49.70	0.94	-	2
Sep-27 36.00	27.64	-	-	-	48.82	0.92	-	1
Sep-27 58.00	12.51	-	-	-	42.38	0.66	-	1
Dec-27 38.00	26.73	-	-	-	47.92	0.89	-	1
Sep-28 52.00	18.76	-	-	-	39.31	0.75	-	25
Dec-28 62.00	14.35	-	-	-	36.72	0.64	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 38.00	-	-	-	-	50.63	-	-	5
Oct-26 44.00	0.01	-	-	-	48.03	-	-	1
Oct-26 46.00	0.02	-	-	-	47.16	-0.01	-	2
Oct-26 47.00	0.03	-	-	-	46.73	-0.01	-	1
Oct-26 48.00	0.05	-	-	-	46.30	-0.02	-	3
Oct-26 50.00	0.11	-	-	-	45.43	-0.03	-	4
Oct-26 52.00	0.22	0.20	0.20	0.20	44.56	-0.07	1	1
Oct-26 54.00	0.41	0.52	0.52	0.52	43.69	-0.11	1	12
Oct-26 56.00	0.73	-	-	-	42.83	-0.18	-	10
Oct-26 58.00	1.22	1.00	1.00	1.00	41.96	-0.27	30	47
Oct-26 60.00	1.91	-	-	-	41.09	-0.38	-	26
Oct-26 62.00	2.84	-	-	-	40.37	-0.51	-	16
Oct-26 64.00	4.04	-	-	-	40.08	-0.62	-	3
Oct-26 72.00	10.64	-	-	-	38.91	-0.94	-	3
Nov-26 42.00	0.12	-	-	-	50.51	-0.02	-	5
Nov-26 47.00	0.40	-	-	-	48.43	-0.07	-	1
Nov-26 52.00	1.05	-	-	-	46.34	-0.16	-	2
Nov-26 58.00	2.65	2.25	2.25	2.25	43.83	-0.33	3	3
Dec-26 28.00	-	-	-	-	54.90	-	-	1
Dec-26 30.00	0.01	-	-	-	54.14	-	-	5
Dec-26 31.00	0.01	-	-	-	53.76	-	-	1
Dec-26 32.00	0.02	-	-	-	53.38	-	-	10
Dec-26 35.00	0.06	-	-	-	52.24	-0.01	-	1
Dec-26 37.00	0.09	-	-	-	51.48	-0.01	-	6
Dec-26 38.00	0.12	-	-	-	51.10	-0.02	-	1
Dec-26 40.00	0.19	-	-	-	50.34	-0.03	-	11
Dec-26 42.00	0.30	-	-	-	49.58	-0.04	-	10
Dec-26 44.00	0.44	-	-	-	48.82	-0.06	-	4
Dec-26 45.00	0.54	-	-	-	48.44	-0.07	-	2
Dec-26 46.00	0.64	-	-	-	48.07	-0.09	-	7
Dec-26 47.00	0.74	-	-	-	47.69	-0.10	-	8
Dec-26 48.00	0.90	-	-	-	47.31	-0.11	-	22
Dec-26 50.00	1.22	-	-	-	46.55	-0.15	-	50
Dec-26 52.00	1.64	-	-	-	45.79	-0.19	-	78
Dec-26 54.00	2.11	-	-	-	45.03	-0.24	-	101
Dec-26 58.00	3.41	-	-	-	43.51	-0.34	-	25
Dec-26 60.00	4.27	-	-	-	42.75	-0.40	-	50
Dec-26 62.00	5.21	-	-	-	42.15	-0.47	-	35
Dec-26 70.00	10.42	-	-	-	41.50	-0.70	-	1
Mar-27 37.00	0.54	-	-	-	51.01	-0.05	-	2
Mar-27 39.00	0.75	-	-	-	50.23	-0.07	-	1
Mar-27 42.00	1.09	-	-	-	49.05	-0.09	-	2
Mar-27 43.00	1.25	-	-	-	48.66	-0.11	-	1
Mar-27 45.00	1.57	-	-	-	47.88	-0.13	-	1
Mar-27 49.00	2.42	-	-	-	46.32	-0.19	-	10
Mar-27 50.00	2.65	-	-	-	45.93	-0.20	-	10
Mar-27 52.00	3.18	-	-	-	45.15	-0.24	-	1
Mar-27 54.00	3.82	-	-	-	44.37	-0.27	-	1
Mar-27 60.00	6.11	-	-	-	42.03	-0.40	-	3
Jun-27 32.00	0.50	-	-	-	50.54	-0.04	-	1
Jun-27 50.00	3.67	-	-	-	44.88	-0.22	-	1
Jun-27 52.00	4.33	-	-	-	44.25	-0.25	-	1
Jun-27 58.00	6.58	-	-	-	42.36	-0.35	-	12
Jun-27 60.00	7.43	6.73	6.73	6.73	41.74	-0.39	2	4
Jun-27 62.00	8.37	-	-	-	41.20	-0.42	-	3
Sep-27 31.00	0.75	-	-	-	49.98	-0.05	-	1
Sep-27 33.00	0.98	-	-	-	49.40	-0.06	-	1
Sep-27 34.00	1.09	-	-	-	49.11	-0.07	-	1
Sep-27 36.00	1.37	-	-	-	48.52	-0.08	-	1
Sep-27 40.00	2.06	-	-	-	47.35	-0.12	-	1
Sep-27 45.00	3.22	-	-	-	45.88	-0.17	-	15
Sep-27 56.00	6.85	-	-	-	42.66	-0.32	-	1
Dec-27 11.00	0.01	-	-	-	55.68	-	-	25
Dec-27 38.00	2.18	-	-	-	47.48	-0.11	-	1
Dec-27 44.00	3.57	-	-	-	45.66	-0.17	-	500
Sep-28 47.00	5.18	-	-	-	39.80	-0.20	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 41.00	20.99	-	-	-	50.66	0.96	-	5
Dec-26 48.00	14.71	-	-	-	48.01	0.88	-	5
Dec-26 60.00	6.16	-	-	-	43.45	0.59	-	100
Dec-26 64.00	4.26	-	-	-	42.69	0.47	-	5
Dec-26 70.00	2.32	-	-	-	42.20	0.31	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	1.22	-	-	-	46.55	-0.15	-	5

	Previous Close	57.65		21/09/26
	LABORAT. ROVI Close	58.85		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 58.00	1.95	-	-	-	23.23	0.62	-	10
Oct-26 62.00	0.40	-	-	-	22.64	0.21	-	2
Nov-26 60.00	2.12	-	-	-	26.20	0.46	-	5
Nov-26 62.00	1.38	-	-	-	26.09	0.35	-	1
Dec-26 60.00	2.70	-	-	-	26.23	0.49	-	4
Dec-26 62.00	1.92	-	-	-	26.07	0.39	-	15
Dec-26 66.00	0.86	-	-	-	25.75	0.21	-	751
Dec-26 70.00	0.34	-	-	-	25.44	0.10	-	9
Dec-26 80.00	0.02	-	-	-	24.64	0.01	-	15
Dec-26 82.00	0.01	-	-	-	24.48	-	-	15
Dec-26 84.00	-	-	-	-	24.33	-	-	15
Dec-26 86.00	-	-	-	-	24.17	-	-	15
Dec-26 88.00	-	-	-	-	24.01	-	-	14
Dec-26 90.00	-	-	-	-	23.85	-	-	14
Dec-26 92.00	-	-	-	-	23.69	-	-	5
Dec-26 96.00	-	-	-	-	23.37	-	-	5
Dec-26 100.00	-	-	-	-	23.06	-	-	5
Mar-27 70.00	1.22	-	-	-	25.87	0.22	-	2
Mar-27 88.00	0.04	-	-	-	23.63	0.01	-	10
Jun-27 56.00	7.83	-	-	-	28.44	0.66	-	18
Jun-27 60.00	5.66	-	-	-	27.53	0.55	-	1
Jun-27 80.00	0.62	-	-	-	25.03	0.11	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 54.00	0.18	-	-	-	25.75	-0.09	-	5
Oct-26 58.00	1.05	-	-	-	23.91	-0.39	-	20
Oct-26 60.00	2.06	-	-	-	23.45	-0.61	-	10
Nov-26 52.00	0.51	-	-	-	29.69	-0.13	-	1
Nov-26 56.00	1.36	-	-	-	27.83	-0.30	-	10
Dec-26 40.00	0.03	-	-	-	34.57	-0.01	-	1
Dec-26 50.00	0.53	-	-	-	30.32	-0.11	-	2
Dec-26 52.00	0.81	-	-	-	29.47	-0.17	-	1
Dec-26 54.00	1.24	-	-	-	28.62	-0.24	-	7
Dec-26 56.00	1.81	-	-	-	27.77	-0.32	-	5
Dec-26 58.00	2.56	-	-	-	26.92	-0.42	-	7
Dec-26 60.00	3.55	-	-	-	26.47	-0.52	-	54
Dec-26 62.00	4.77	-	-	-	26.31	-0.62	-	1,500
Dec-26 66.00	7.74	-	-	-	25.99	-0.80	-	10
Dec-26 68.00	9.44	-	-	-	25.83	-0.87	-	65
Mar-27 50.00	1.30	-	-	-	29.94	-0.18	-	2
Mar-27 54.00	2.31	-	-	-	28.67	-0.28	-	5
Mar-27 56.00	2.96	-	-	-	28.03	-0.34	-	6
Mar-27 58.00	3.77	-	-	-	27.40	-0.41	-	7
Mar-27 60.00	4.75	-	-	-	26.99	-0.49	-	8
Mar-27 62.00	5.86	-	-	-	26.74	-0.56	-	2
Jun-27 43.00	0.75	-	-	-	32.05	-0.09	-	10
Jun-27 44.00	0.90	-	-	-	31.78	-0.10	-	20
Jun-27 45.00	1.05	-	-	-	31.51	-0.12	-	5
Jun-27 54.00	3.16	-	-	-	29.06	-0.30	-	1
Jun-27 58.00	4.70	-	-	-	27.97	-0.41	-	1
Jun-27 60.00	5.68	-	-	-	27.60	-0.46	-	4
Jun-27 70.00	12.28	-	-	-	26.35	-0.75	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	1.28	-	-	-	29.94	-0.17	-	3

	Previous Close	4.40		21/09/26
	MAPFRE Close	4.45		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.50	0.07	-	-	-	18.23	0.44	-	1
Oct-26 4.60	0.03	-	-	-	18.15	0.27	-	10
Nov-26 4.40	0.18	-	-	-	19.56	0.60	-	3
Nov-26 4.50	0.13	-	-	-	19.50	0.49	-	1
Nov-26 4.60	0.09	-	-	-	19.42	0.38	-	20
Dec-26 3.90	0.58	-	-	-	20.13	0.95	-	5
Dec-26 4.10	0.40	-	-	-	20.05	0.85	-	35
Dec-26 4.40	0.20	-	-	-	19.94	0.59	-	10
Dec-26 4.50	0.15	-	-	-	19.88	0.49	-	13
Mar-27 4.00	0.53	-	-	-	20.95	0.81	-	1
Mar-27 4.30	0.33	-	-	-	20.84	0.62	-	1
Mar-27 4.90	0.10	0.09	0.09	0.09	20.48	0.27	15	30
Jun-27 4.20	0.45	-	-	-	21.99	0.67	-	7
Jun-27 4.30	0.39	-	-	-	21.95	0.62	-	8
Jun-27 4.50	0.29	-	-	-	21.86	0.52	-	2
Jun-27 4.60	0.25	-	-	-	21.79	0.47	-	1
Jun-27 5.00	0.13	-	-	-	21.52	0.29	-	1
Dec-27 5.00	0.24	-	-	-	24.04	0.36	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.30	0.04	0.06	0.06	0.06	21.06	-0.25	4	14
Nov-26 4.50	0.17	-	-	-	21.69	-0.52	-	1
Dec-26 3.20	-	-	-	-	21.49	-	-	2
Dec-26 3.60	-	-	-	-	21.34	-0.02	-	3
Dec-26 3.70	0.01	-	-	-	21.30	-0.04	-	116
Dec-26 3.80	0.02	-	-	-	21.26	-0.07	-	20
Dec-26 4.00	0.04	-	-	-	21.19	-0.17	-	5
Dec-26 4.10	0.07	-	-	-	21.15	-0.23	-	2
Dec-26 4.20	0.10	-	-	-	21.12	-0.31	-	50
Dec-26 4.30	0.14	-	-	-	21.08	-0.40	-	11
Dec-26 4.50	0.24	-	-	-	20.98	-0.57	-	20
Mar-27 3.50	0.01	-	-	-	20.50	-0.04	-	4
Mar-27 3.60	0.02	-	-	-	20.46	-0.07	-	1
Mar-27 3.70	0.03	-	-	-	20.42	-0.09	-	5
Mar-27 4.00	0.08	-	-	-	20.31	-0.22	-	3,000
Mar-27 4.40	0.24	-	-	-	20.16	-0.47	-	1
Dec-27 3.60	0.12	-	-	-	22.26	-0.19	-	10

	Previous Close	9.65		21/09/26
	MELIA HOTELS Close	9.75		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.48	-	-	-	29.23	0.48	-	20
Dec-26 11.00	0.17	-	-	-	28.27	0.22	-	15
Dec-26 11.50	0.09	-	-	-	27.79	0.14	-	3
Dec-26 13.00	0.01	-	-	-	26.36	0.02	-	35
Mar-27 7.75	2.25	-	-	-	32.28	0.88	-	8
Mar-27 8.75	1.48	-	-	-	30.85	0.75	-	5
Mar-27 10.00	0.75	-	-	-	29.22	0.52	-	1,900
Mar-27 12.00	0.18	-	-	-	27.72	0.18	-	400
Mar-27 12.50	0.11	-	-	-	27.34	0.13	-	50
Jun-27 7.50	2.59	-	-	-	31.40	0.88	-	5
Jun-27 7.75	2.38	-	-	-	31.13	0.86	-	5
Sep-27 7.25	2.83	-	-	-	31.03	0.89	-	5
Dec-27 7.00	3.08	-	-	-	30.80	0.90	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 9.50	0.17	-	-	-	27.94	-0.34	-	4
Dec-26 8.25	0.09	-	-	-	31.47	-0.12	-	30
Dec-26 11.00	1.36	-	-	-	27.65	-0.80	-	20
Mar-27 9.25	0.52	-	-	-	29.64	-0.34	-	50
Mar-27 9.50	0.62	-	-	-	29.28	-0.39	-	100
Mar-27 9.75	0.73	-	-	-	28.92	-0.44	-	25
Mar-27 10.00	0.87	-	-	-	28.73	-0.49	-	100
Mar-27 11.00	1.51	-	-	-	27.98	-0.69	-	23
Jun-27 8.75	0.46	-	-	-	29.15	-0.27	-	2

	Previous Close	12.44		21/09/26
	MERLIN Close	12.52		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 13.00	0.12	-	-	-	21.62	0.27	-	10
Nov-26 11.00	1.62	-	-	-	25.34	0.91	-	5
Nov-26 13.50	0.14	-	-	-	21.78	0.22	-	5
Nov-26 14.00	0.06	-	-	-	21.51	0.12	-	5
Nov-26 14.50	0.02	-	-	-	21.25	0.05	-	5
Dec-26 16.50	-	-	-	-	20.87	-	-	14,693
Mar-27 14.50	0.21	-	-	-	23.01	0.20	-	5
Mar-27 16.00	0.05	-	-	-	22.41	0.07	-	3
Jun-27 13.50	0.57	-	-	-	23.12	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 13.00	0.60	-	-	-	23.56	-0.71	-	1
Oct-26 13.50	1.01	-	-	-	23.30	-0.89	-	24
Oct-26 14.00	1.48	-	-	-	23.03	-0.98	-	31
Oct-26 14.50	1.98	-	-	-	22.77	-1.00	-	200
Nov-26 12.00	0.27	-	-	-	25.03	-0.31	-	10
Nov-26 12.50	0.46	-	-	-	24.03	-0.46	-	1
Nov-26 14.50	1.99	-	-	-	22.94	-0.96	-	40
Dec-26 11.00	0.15	-	-	-	26.51	-0.16	-	300
Dec-26 11.50	0.26	-	-	-	25.56	-0.26	-	3
Dec-26 12.00	0.42	-	-	-	24.60	-0.37	-	111
Dec-26 13.00	0.94	-	-	-	23.37	-0.64	-	2
Dec-26 13.50	1.30	-	-	-	23.13	-0.76	-	4
Dec-26 14.00	1.71	-	-	-	22.89	-0.85	-	35
Mar-27 12.00	0.61	-	-	-	23.93	-0.38	-	3
Mar-27 13.50	1.45	-	-	-	22.68	-0.68	-	16
Jun-27 14.50	2.38	-	-	-	21.22	-0.79	-	3
Jun-27 15.00	2.79	-	-	-	21.04	-0.84	-	10
Dec-27 12.50	1.23	-	-	-	21.60	-0.48	-	5,000

	Previous Close	29.58		21/09/26
	NATURGY Close	29.30		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 29.00	0.76	-	-	-	18.35	0.61	-	20
Oct-26 30.00	0.28	0.28	0.28	0.28	17.47	0.32	1	2
Oct-26 30.50	0.15	-	-	-	17.08	0.20	-	1
Dec-26 27.00	2.58	-	-	-	21.54	0.84	-	10
Dec-26 28.00	1.79	-	-	-	20.53	0.72	-	24
Dec-26 29.00	1.14	-	-	-	19.51	0.56	-	495
Dec-26 30.00	0.66	-	-	-	18.76	0.39	-	297
Dec-26 31.00	0.34	0.33	0.33	0.33	18.13	0.24	1	113
Dec-26 32.00	0.15	-	-	-	17.49	0.13	-	8
Dec-26 35.00	-	-	-	-	15.58	0.01	-	1
Mar-27 25.00	4.55	-	-	-	23.06	0.89	-	2
Mar-27 26.00	3.71	-	-	-	22.27	0.82	-	90
Mar-27 27.00	2.94	-	-	-	21.49	0.74	-	2
Mar-27 28.00	2.25	-	-	-	20.70	0.64	-	11
Mar-27 29.00	1.66	-	-	-	19.92	0.54	-	200
Mar-27 30.00	1.17	-	-	-	19.33	0.44	-	300
Mar-27 32.00	0.51	-	-	-	18.33	0.25	-	1
Mar-27 33.00	0.31	-	-	-	17.83	0.17	-	2
Jun-27 25.00	4.66	-	-	-	23.37	0.85	-	385
Jun-27 26.00	3.88	-	-	-	22.68	0.77	-	2
Jun-27 27.00	3.16	-	-	-	22.00	0.70	-	2
Jun-27 30.00	1.49	-	-	-	20.14	0.45	-	136
Jun-27 32.00	0.79	-	-	-	19.29	0.30	-	401
Jun-27 33.00	0.55	-	-	-	18.87	0.23	-	2
Jun-27 35.00	0.23	-	-	-	18.03	0.12	-	1
Dec-27 30.00	1.92	-	-	-	21.23	0.47	-	1
Dec-27 33.00	0.94	-	-	-	20.24	0.29	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 24.00	-	-	-	-	22.11	-	-	2
Oct-26 28.00	0.11	-	-	-	17.51	-0.15	-	14
Oct-26 29.00	0.35	-	-	-	16.36	-0.39	-	44
Oct-26 29.50	0.58	-	-	-	15.87	-0.55	-	1
Oct-26 30.00	0.88	-	-	-	15.48	-0.71	-	20
Nov-26 28.00	0.40	0.43	0.43	0.43	15.81	-0.32	3	6
Nov-26 31.00	2.25	-	-	-	13.00	-0.92	-	1
Dec-26 18.00	-	-	-	-	28.04	-	-	2
Dec-26 19.50	-	-	-	-	26.52	-	-	5
Dec-26 20.00	-	-	-	-	26.02	-	-	13
Dec-26 22.00	0.01	-	-	-	23.99	-0.01	-	2
Dec-26 23.00	0.02	-	-	-	22.98	-0.02	-	10
Dec-26 24.00	0.05	-	-	-	21.97	-0.04	-	2,142
Dec-26 25.00	0.10	-	-	-	20.95	-0.07	-	124
Dec-26 26.00	0.20	-	-	-	19.94	-0.13	-	106
Dec-26 27.00	0.36	-	-	-	18.93	-0.22	-	20
Dec-26 28.00	0.62	0.62	0.62	0.62	17.92	-0.35	2	13
Dec-26 29.00	1.04	-	-	-	16.90	-0.51	-	52
Dec-26 30.00	1.62	-	-	-	16.15	-0.69	-	1
Dec-26 31.00	2.37	-	-	-	15.52	-0.83	-	1
Dec-26 32.00	3.25	-	-	-	14.88	-0.93	-	50
Mar-27 18.00	0.01	-	-	-	26.83	-	-	1
Mar-27 24.00	0.21	-	-	-	22.12	-0.09	-	501
Mar-27 26.00	0.51	-	-	-	20.55	-0.20	-	193
Mar-27 28.00	1.05	-	-	-	18.98	-0.37	-	1
Jun-27 24.00	0.44	-	-	-	21.61	-0.15	-	1
Jun-27 25.00	0.62	-	-	-	20.93	-0.20	-	5
Jun-27 26.00	0.86	-	-	-	20.24	-0.26	-	1
Jun-27 27.00	1.15	-	-	-	19.56	-0.34	-	2
Jun-27 28.00	1.52	-	-	-	18.88	-0.42	-	12
Jun-27 32.00	3.91	-	-	-	16.85	-0.77	-	1
Sep-27 26.00	1.19	-	-	-	20.13	-0.31	-	95
Dec-27 26.00	1.53	-	-	-	20.09	-0.34	-	97
Jun-28 26.00	1.95	-	-	-	19.76	-0.36	-	95

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.62	-	-	-	17.92	-0.34	-	2

	Previous Close	0.35		21/09/26
	OBRASCON HUARTE Close	0.36		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 0.50	-	-	-	-	42.79	0.07	-	1
Mar-27 0.40	0.03	-	-	-	44.62	0.44	-	300
Jun-27 0.35	0.06	-	-	-	45.22	0.62	-	1,000
Mar-28 0.50	0.04	-	-	-	43.82	0.39	-	10
Mar-28 0.60	0.02	-	-	-	43.82	0.27	-	50
Jun-28 0.35	0.09	-	-	-	43.66	0.66	-	900

	Previous Close	73.65		21/09/26
	PHARMA MAR Close	73.95		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 76.00	5.18	-	-	-	40.15	0.50	-	1
Dec-26 110.00	0.09	-	-	-	36.78	0.02	-	1
Mar-27 88.00	3.67	-	-	-	38.28	0.32	-	1
Mar-27 105.00	1.03	-	-	-	36.82	0.12	-	5
Jun-27 120.00	0.96	-	-	-	36.81	0.10	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 29.00	0.03	-	-	-	76.63	-	-	5
Dec-26 46.00	0.46	-	-	-	62.61	-0.04	-	2
Dec-26 48.00	0.56	-	-	-	60.96	-0.05	-	1
Dec-26 50.00	0.72	-	-	-	59.31	-0.07	-	1
Dec-26 60.00	1.82	-	-	-	51.06	-0.16	-	2
Dec-26 62.00	2.19	-	-	-	49.41	-0.19	-	1
Dec-26 70.00	4.12	-	-	-	42.81	-0.35	-	2
Dec-26 76.00	6.69	-	-	-	39.35	-0.51	-	15
Dec-26 78.00	7.83	-	-	-	39.15	-0.56	-	10
Mar-27 41.00	0.78	-	-	-	60.08	-0.05	-	8
Mar-27 43.00	0.97	-	-	-	58.86	-0.06	-	3
Mar-27 52.00	2.04	-	-	-	53.39	-0.12	-	1
Mar-27 60.00	3.51	-	-	-	48.52	-0.21	-	1
Mar-27 78.00	10.14	-	-	-	39.68	-0.51	-	1
Mar-27 80.00	11.30	-	-	-	39.51	-0.55	-	2
Mar-27 105.00	31.41	-	-	-	37.37	-0.91	-	1
Jun-27 37.00	0.89	-	-	-	58.13	-0.05	-	2
Jun-27 39.00	1.11	-	-	-	57.21	-0.06	-	3
Jun-27 42.00	1.42	-	-	-	55.83	-0.07	-	1
Jun-27 44.00	1.68	-	-	-	54.91	-0.08	-	3
Jun-27 48.00	2.31	-	-	-	53.07	-0.11	-	1
Jun-27 60.00	4.90	-	-	-	47.55	-0.22	-	1
Jun-27 66.00	6.66	-	-	-	44.80	-0.30	-	1
Jun-27 70.00	8.17	-	-	-	42.96	-0.35	-	2
Jun-27 120.00	46.13	-	-	-	37.82	-0.96	-	1

	Previous Close	16.86		21/09/26
	PUIG Close	16.91		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	0.72	-	-	-	26.42	0.66	-	10
Oct-26 17.00	0.43	-	-	-	26.02	0.49	-	25
Oct-26 18.00	0.12	-	-	-	25.54	0.19	-	5
Oct-26 18.50	0.05	-	-	-	25.31	0.10	-	6
Oct-26 19.00	0.02	-	-	-	25.07	0.04	-	5
Nov-26 17.00	0.84	-	-	-	30.77	0.52	-	6
Nov-26 17.50	0.62	-	-	-	30.64	0.43	-	3
Nov-26 18.50	0.32	-	-	-	30.38	0.26	-	10
Nov-26 19.00	0.22	-	-	-	30.25	0.20	-	2
Dec-26 15.00	2.32	-	-	-	32.47	0.81	-	3
Dec-26 16.50	1.30	-	-	-	31.17	0.61	-	2
Dec-26 17.00	1.03	0.90	0.90	0.90	30.78	0.53	1	11
Dec-26 18.00	0.63	-	-	-	30.44	0.38	-	33
Dec-26 18.50	0.47	-	-	-	30.28	0.31	-	5
Dec-26 19.00	0.35	-	-	-	30.11	0.25	-	1
Dec-26 21.00	0.09	-	-	-	29.44	0.08	-	6
Dec-26 22.00	0.04	-	-	-	29.10	0.04	-	1
Dec-26 23.00	0.02	-	-	-	28.77	0.02	-	2
Mar-27 18.50	1.06	0.89	0.89	0.89	33.25	0.42	2	2
Jun-27 11.00	6.23	-	-	-	35.21	0.96	-	5
Jun-27 15.50	2.69	-	-	-	32.10	0.71	-	4
Jun-27 16.00	2.39	-	-	-	31.76	0.66	-	1
Jun-27 16.50	2.10	-	-	-	31.41	0.62	-	2
Jun-27 17.50	1.63	-	-	-	31.05	0.53	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.00	0.13	-	-	-	26.11	-0.19	-	3
Oct-26 16.50	0.27	-	-	-	25.68	-0.34	-	5
Oct-26 17.00	0.48	-	-	-	25.28	-0.51	-	15
Nov-26 14.50	0.11	-	-	-	31.78	-0.10	-	5
Nov-26 15.00	0.18	-	-	-	31.32	-0.15	-	10
Nov-26 15.50	0.28	-	-	-	30.87	-0.22	-	10
Nov-26 16.50	0.60	-	-	-	29.96	-0.39	-	7
Nov-26 18.00	1.45	-	-	-	29.31	-0.67	-	5
Dec-26 11.00	-	-	-	-	34.12	-	-	2
Dec-26 12.00	0.01	-	-	-	33.25	-0.01	-	500
Dec-26 12.50	0.03	-	-	-	32.81	-0.02	-	5
Dec-26 13.00	0.04	-	-	-	32.38	-0.04	-	3
Dec-26 13.50	0.07	-	-	-	31.95	-0.06	-	4
Dec-26 14.00	0.12	-	-	-	31.51	-0.09	-	47
Dec-26 14.50	0.19	-	-	-	31.08	-0.13	-	2,467
Dec-26 15.00	0.28	-	-	-	30.65	-0.18	-	26
Dec-26 15.50	0.39	-	-	-	30.21	-0.24	-	30
Dec-26 16.00	0.55	-	-	-	29.78	-0.31	-	23
Dec-26 16.50	0.74	-	-	-	29.35	-0.39	-	8
Dec-26 17.00	0.97	-	-	-	28.96	-0.47	-	15
Dec-26 17.50	1.24	-	-	-	28.79	-0.56	-	14
Dec-26 18.00	1.57	-	-	-	28.62	-0.64	-	5
Dec-26 21.00	4.10	-	-	-	27.62	-0.96	-	6
Mar-27 12.00	0.13	-	-	-	35.85	-0.06	-	1
Mar-27 13.00	0.24	-	-	-	35.04	-0.11	-	1
Mar-27 13.50	0.32	-	-	-	34.64	-0.14	-	5
Mar-27 14.00	0.42	-	-	-	34.23	-0.17	-	2
Mar-27 15.00	0.67	0.60	0.60	0.60	33.42	-0.25	2	12
Mar-27 15.50	0.83	-	-	-	33.02	-0.30	-	7
Mar-27 16.00	1.02	0.88	0.88	0.88	32.62	-0.34	2	87
Mar-27 16.50	1.23	-	-	-	32.21	-0.40	-	274
Mar-27 17.00	1.46	-	-	-	31.86	-0.45	-	10
Mar-27 18.00	2.03	-	-	-	31.62	-0.56	-	4
Jun-27 13.00	0.39	-	-	-	32.46	-0.14	-	1
Jun-27 14.00	0.62	-	-	-	31.77	-0.21	-	4
Jun-27 15.00	0.93	-	-	-	31.08	-0.29	-	5
Jun-27 16.00	1.32	-	-	-	30.39	-0.37	-	411
Jun-27 16.50	1.53	-	-	-	30.04	-0.42	-	2
Jun-27 17.50	2.08	-	-	-	29.68	-0.51	-	1
Jun-27 21.00	4.59	-	-	-	29.20	-0.77	-	20
Sep-27 11.00	0.17	-	-	-	31.59	-0.06	-	19
Dec-27 15.00	1.10	-	-	-	28.19	-0.29	-	4
Dec-27 15.50	1.31	-	-	-	27.98	-0.33	-	162
Dec-27 16.00	1.52	-	-	-	27.78	-0.37	-	156
Dec-27 16.50	1.75	-	-	-	27.57	-0.41	-	151
Mar-28 17.50	2.38	-	-	-	26.65	-0.48	-	143

	Previous Close	15.11		21/09/26
	REDEIA Close	15.20		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.50	0.32	-	-	-	17.22	0.43	-	1
Dec-26 14.00	1.41	-	-	-	18.91	0.84	-	35
Dec-26 15.00	0.68	-	-	-	17.59	0.60	-	32
Dec-26 15.50	0.42	0.38	0.38	0.38	17.00	0.45	10	31
Dec-26 16.00	0.23	0.21	0.21	0.21	16.45	0.30	1	265
Dec-26 16.50	0.11	0.10	0.10	0.10	15.90	0.18	15	58
Dec-26 17.00	0.04	-	-	-	15.36	0.09	-	25
Dec-26 17.50	0.01	-	-	-	14.81	0.03	-	26
Dec-26 18.00	-	-	-	-	14.26	0.01	-	2
Mar-27 13.50	1.95	-	-	-	19.82	0.85	-	1
Mar-27 14.00	1.55	-	-	-	19.32	0.78	-	20
Mar-27 15.50	0.63	-	-	-	17.86	0.47	-	138
Mar-27 16.00	0.42	-	-	-	17.39	0.37	-	206
Mar-27 16.50	0.27	-	-	-	16.91	0.27	-	27
Mar-27 17.00	0.16	-	-	-	16.44	0.18	-	6
Mar-27 17.50	0.09	-	-	-	15.97	0.11	-	10
Jun-27 14.00	1.75	-	-	-	19.68	0.73	-	10
Jun-27 15.50	0.88	-	-	-	18.49	0.50	-	10
Jun-27 16.00	0.66	-	-	-	18.08	0.42	-	1
Jun-27 16.50	0.48	-	-	-	17.68	0.34	-	2
Jun-27 17.00	0.33	-	-	-	17.27	0.26	-	6
Jun-27 18.00	0.15	-	-	-	16.46	0.14	-	1
Sep-27 15.50	0.92	-	-	-	18.68	0.50	-	2
Dec-27 14.50	1.55	-	-	-	19.40	0.65	-	278
Dec-27 18.00	0.25	-	-	-	16.61	0.19	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 14.00	0.01	-	-	-	18.32	-0.04	-	1
Oct-26 14.50	0.05	-	-	-	17.56	-0.14	-	78
Oct-26 15.00	0.17	0.16	0.16	0.16	16.80	-0.36	1	78
Oct-26 15.50	0.42	-	-	-	16.16	-0.66	-	4
Oct-26 16.00	0.82	-	-	-	15.59	-0.90	-	3
Nov-26 13.50	0.03	-	-	-	18.98	-0.05	-	10
Nov-26 14.00	0.07	-	-	-	18.23	-0.12	-	37
Nov-26 14.50	0.15	-	-	-	17.47	-0.23	-	1
Nov-26 15.00	0.30	-	-	-	16.71	-0.39	-	6
Dec-26 11.50	-	-	-	-	21.74	-	-	20
Dec-26 12.00	-	-	-	-	21.08	-0.01	-	10
Dec-26 12.50	0.01	-	-	-	20.42	-0.02	-	15
Dec-26 13.00	0.03	-	-	-	19.76	-0.04	-	13
Dec-26 13.50	0.06	-	-	-	19.11	-0.09	-	93
Dec-26 14.00	0.12	0.11	0.11	0.11	18.45	-0.16	1	122
Dec-26 14.50	0.22	-	-	-	17.79	-0.26	-	184
Dec-26 15.00	0.38	-	-	-	17.13	-0.40	-	82
Dec-26 15.50	0.62	-	-	-	16.54	-0.56	-	4
Dec-26 16.00	0.94	-	-	-	15.99	-0.73	-	8
Mar-27 11.50	0.02	-	-	-	20.24	-0.02	-	1
Mar-27 12.00	0.03	-	-	-	19.75	-0.04	-	8
Mar-27 12.50	0.06	-	-	-	19.25	-0.07	-	8
Mar-27 13.00	0.11	-	-	-	18.76	-0.11	-	101
Mar-27 13.50	0.18	-	-	-	18.27	-0.17	-	24
Mar-27 14.00	0.28	-	-	-	17.77	-0.24	-	192
Mar-27 14.50	0.43	-	-	-	17.28	-0.34	-	7
Mar-27 15.00	0.63	-	-	-	16.79	-0.45	-	6
Mar-27 15.50	0.88	-	-	-	16.31	-0.57	-	3
Mar-27 16.00	1.19	-	-	-	15.84	-0.68	-	3
Jun-27 12.50	0.12	-	-	-	19.19	-0.10	-	4
Jun-27 13.50	0.28	-	-	-	18.40	-0.20	-	2
Jun-27 14.00	0.41	0.42	0.42	0.42	18.01	-0.27	1	7
Jun-27 14.50	0.57	-	-	-	17.61	-0.35	-	56
Jun-27 15.00	0.76	-	-	-	17.22	-0.44	-	10
Jun-27 15.50	1.01	-	-	-	16.82	-0.53	-	38
Jun-27 16.00	1.31	-	-	-	16.41	-0.63	-	1
Sep-27 12.50	0.24	-	-	-	18.37	-0.16	-	5
Dec-27 14.00	0.70	-	-	-	17.05	-0.35	-	20
Dec-27 15.00	1.14	-	-	-	16.48	-0.50	-	11
Dec-27 19.00	4.18	-	-	-	13.12	-0.97	-	6
Dec-28 13.00	0.75	-	-	-	17.18	-0.30	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 13.50	0.06	-	-	-	19.11	-0.09	-	4
Dec-26 15.00	0.38	-	-	-	17.13	-0.39	-	6
Mar-27 14.00	0.28	-	-	-	17.77	-0.23	-	2
Mar-27 14.50	0.42	-	-	-	17.28	-0.32	-	5
Jun-27 14.50	0.54	-	-	-	17.61	-0.32	-	5

	Previous Close	29.61		21/09/26
	REPSOL Close	29.24		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 29.00	0.59	-	-	-	37.01	0.59	-	39
Oct-26 23.00	6.29	-	-	-	40.90	0.99	-	150
Oct-26 24.00	5.31	-	-	-	40.07	0.97	-	150
Oct-26 25.00	4.36	-	-	-	39.24	0.94	-	150
Oct-26 26.00	3.45	-	-	-	38.41	0.89	-	150
Oct-26 27.00	2.61	-	-	-	37.57	0.81	-	20
Oct-26 28.00	1.87	-	-	-	36.74	0.70	-	17
Oct-26 29.00	1.25	-	-	-	35.91	0.56	-	5,002
Oct-26 30.00	0.78	0.76	0.80	0.76	35.45	0.42	29	254
Oct-26 31.00	0.46	0.50	0.50	0.47	35.11	0.29	11	175
Oct-26 32.00	0.25	-	-	-	34.77	0.18	-	3,567
Oct-26 33.00	0.12	0.14	0.14	0.14	34.42	0.10	1	8
Oct-26 34.00	0.05	-	-	-	34.08	0.05	-	43
Oct-26 35.00	0.02	-	-	-	33.74	0.02	-	100
Nov-26 28.00	2.45	-	-	-	36.38	0.65	-	5
Nov-26 30.00	1.39	-	-	-	35.05	0.47	-	100
Nov-26 32.00	0.71	-	-	-	34.32	0.29	-	7
Nov-26 33.00	0.47	-	-	-	33.96	0.22	-	150
Nov-26 34.00	0.31	-	-	-	33.59	0.16	-	28
Dec-26 12.00	17.31	-	-	-	47.73	1.00	-	2
Dec-26 13.00	16.32	-	-	-	46.98	1.00	-	10
Dec-26 15.00	14.33	-	-	-	45.47	1.00	-	150
Dec-26 15.50	13.84	-	-	-	45.10	1.00	-	160
Dec-26 16.00	13.34	-	-	-	44.72	1.00	-	150
Dec-26 16.50	12.85	-	-	-	44.35	1.00	-	150
Dec-26 17.00	12.35	-	-	-	43.97	1.00	-	75
Dec-26 17.50	11.86	-	-	-	43.59	0.99	-	48
Dec-26 18.00	11.37	-	-	-	43.22	0.99	-	107
Dec-26 18.50	10.88	-	-	-	42.84	0.99	-	354
Dec-26 19.00	10.39	-	-	-	42.46	0.99	-	15
Dec-26 19.50	9.90	-	-	-	42.09	0.98	-	101
Dec-26 20.00	9.42	-	-	-	41.71	0.98	-	53
Dec-26 20.50	8.94	-	-	-	41.34	0.97	-	2
Dec-26 21.00	8.47	-	-	-	40.96	0.96	-	7
Dec-26 22.00	7.53	-	-	-	40.21	0.94	-	4,090
Dec-26 23.00	6.63	-	-	-	39.45	0.91	-	12
Dec-26 24.00	5.76	-	-	-	38.70	0.88	-	11,619
Dec-26 25.00	4.92	-	-	-	37.95	0.83	-	78
Dec-26 26.00	4.16	-	-	-	37.20	0.78	-	1,177
Dec-26 27.00	3.45	-	-	-	36.45	0.71	-	13
Dec-26 28.00	2.79	2.91	2.91	2.91	35.69	0.64	1	325
Dec-26 29.00	2.21	-	-	-	34.94	0.57	-	41
Dec-26 30.00	1.74	1.84	1.84	1.84	34.55	0.49	10	123
Dec-26 31.00	1.34	1.38	1.38	1.38	34.28	0.41	1	67
Dec-26 32.00	1.01	1.03	1.07	1.03	34.00	0.34	7	34
Dec-26 33.00	0.76	-	-	-	33.73	0.27	-	20
Mar-27 14.50	14.87	-	-	-	44.87	1.00	-	5
Mar-27 16.00	13.39	-	-	-	43.55	0.99	-	15
Mar-27 16.50	12.90	-	-	-	43.11	0.99	-	25
Mar-27 17.00	12.41	-	-	-	42.67	0.99	-	2
Mar-27 17.50	11.93	-	-	-	42.24	0.98	-	32
Mar-27 18.00	11.45	-	-	-	41.80	0.98	-	55
Mar-27 18.50	10.97	-	-	-	41.36	0.97	-	16
Mar-27 19.00	10.49	-	-	-	40.92	0.97	-	35
Mar-27 19.50	10.03	-	-	-	40.48	0.96	-	10
Mar-27 20.00	9.56	-	-	-	40.04	0.95	-	20
Mar-27 22.00	7.76	-	-	-	38.29	0.90	-	27
Mar-27 23.00	6.90	-	-	-	37.41	0.87	-	4,000
Mar-27 24.00	6.08	-	-	-	36.53	0.84	-	324
Mar-27 25.00	5.30	-	-	-	35.65	0.79	-	176
Mar-27 26.00	4.57	-	-	-	34.77	0.74	-	9
Mar-27 27.00	3.88	-	-	-	33.90	0.69	-	29
Mar-27 28.00	3.26	-	-	-	33.02	0.63	-	21
Mar-27 29.00	2.69	-	-	-	32.14	0.57	-	2,015
Mar-27 30.00	2.22	-	-	-	31.75	0.50	-	6
Mar-27 31.00	1.82	-	-	-	31.51	0.44	-	13
Mar-27 32.00	1.48	-	-	-	31.27	0.38	-	180
Mar-27 33.00	1.18	-	-	-	31.03	0.32	-	5
Jun-27 11.00	18.33	-	-	-	42.30	1.00	-	1
Jun-27 15.00	14.38	-	-	-	39.75	0.99	-	75
Jun-27 15.50	13.89	-	-	-	39.43	0.99	-	50
Jun-27 16.50	12.92	-	-	-	38.79	0.99	-	23
Jun-27 17.00	12.44	-	-	-	38.47	0.98	-	1,019
Jun-27 17.50	11.96	-	-	-	38.15	0.98	-	27
Jun-27 19.00	10.57	-	-	-	37.20	0.95	-	1
Jun-27 19.50	10.11	-	-	-	36.88	0.94	-	1
Jun-27 23.00	7.14	-	-	-	34.64	0.84	-	27
Jun-27 24.00	6.37	-	-	-	34.01	0.81	-	2
Jun-27 25.00	5.66	-	-	-	33.37	0.76	-	4
Jun-27 26.00	4.97	-	-	-	32.73	0.72	-	8
Jun-27 27.00	4.34	-	-	-	32.09	0.67	-	3
Jun-27 28.00	3.75	-	-	-	31.45	0.62	-	100
Jun-27 30.00	2.76	-	-	-	30.54	0.52	-	33
Jun-27 32.00	2.00	-	-	-	30.22	0.42	-	3
Sep-27 15.50	13.90	-	-	-	39.00	0.99	-	1
Sep-27 18.00	11.53	-	-	-	37.51	0.96	-	3,000
Sep-27 18.50	11.07	-	-	-	37.22	0.95	-	3,000
Sep-27 20.00	9.75	-	-	-	36.33	0.92	-	2,000
Sep-27 21.00	8.89	-	-	-	35.73	0.89	-	6
Sep-27 22.00	8.10	-	-	-	35.14	0.86	-	5
Sep-27 24.00	6.59	-	-	-	33.96	0.79	-	17
Sep-27 27.00	4.64	-	-	-	32.18	0.67	-	1
Sep-27 32.00	2.37	-	-	-	30.57	0.44	-	1
Dec-27 12.00	17.35	-	-	-	41.51	1.00	-	2
Dec-27 14.00	15.38	-	-	-	40.26	0.99	-	1,400
Dec-27 15.00	14.41	-	-	-	39.63	0.99	-	149
Dec-27 15.50	13.93	-	-	-	39.31	0.98	-	2
Dec-27 16.00	13.46	-	-	-	39.00	0.98	-	3
Dec-27 16.50	12.99	-	-	-	38.69	0.97	-	1,528
Dec-27 17.00	12.52	-	-	-	38.37	0.96	-	24
Dec-27 17.50	12.07	-	-	-	38.06	0.95	-	2
Dec-27 18.00	11.62	-	-	-	37.75	0.94	-	3
Dec-27 19.50	10.32	-	-	-	36.81	0.91	-	5
Dec-27 20.00	9.90	-	-	-	36.49	0.90	-	10,000
Dec-27 23.00	7.59	-	-	-	34.61	0.81	-	4
Dec-27 24.00	6.91	-	-	-	33.99	0.77	-	5,000
Dec-27 25.00	6.22	-	-	-	33.36	0.74	-	1
Dec-27 27.00	5.01	-	-	-	32.10	0.66	-	20
Dec-27 30.00	3.50	-	-	-	30.67	0.54	-	10,000
Dec-27 35.00	1.94	-	-	-	30.44	0.36	-	1
Mar-28 16.50	12.99	-	-	-	37.98	0.97	-	1
Mar-28 18.00	11.64	-	-	-	37.07	0.94	-	1
Mar-28 19.00	10.78	-	-	-	36.47	0.92	-	5
Mar-28 22.00	8.40	-	-	-	34.65	0.83	-	5
Mar-28 24.00	7.01	-	-	-	33.45	0.77	-	6
Mar-28 25.00	6.35	-	-	-	32.84	0.73	-	1,000
Mar-28 26.00	5.76	-	-	-	32.24	0.70	-	2,000
Mar-28 27.00	5.16	-	-	-	31.63	0.66	-	2,000
Mar-28 32.00	2.98	-	-	-	30.19	0.47	-	5,000
Mar-28 33.00	2.66	-	-	-	30.15	0.44	-	1,800
Jun-28 10.00	19.33	-	-	-	41.02	1.00	-	10
Jun-28 19.00	10.87	-	-	-	36.09	0.90	-	6
Jun-28 20.00	10.08	-	-	-	35.55	0.87	-	10
Jun-28 22.00	8.60	-	-	-	34.45	0.82	-	4
Jun-28 24.00	7.25	-	-	-	33.36	0.76	-	2,500
Jun-28 32.00	3.34	-	-	-	30.33	0.48	-	1,000
Jun-28 34.00	2.73	-	-	-	30.22	0.42	-	1,000
Jun-28 36.00	2.25	-	-	-	30.10	0.37	-	1,500
Sep-28 18.50	11.27	-	-	-	35.96	0.92	-	1
Dec-28 16.00	13.48	-	-	-	36.57	0.97	-	2,000
Dec-28 24.00	7.53	-	-	-	33.01	0.75	-	1,520
Dec-28 27.00	5.85	-	-	-	31.68	0.66	-	11
Dec-28 29.00	4.92	-	-	-	30.79	0.59	-	8
Dec-28 34.00	3.24	-	-	-	30.46	0.45	-	1
Dec-29 10.00	19.32	-	-	-	36.91	1.00	-	200
Dec-29 11.50	17.83	-	-	-	36.43	1.00	-	1
Dec-29 12.00	17.34	-	-	-	36.27	1.00	-	1
Dec-29 12.50	16.84	-	-	-	36.11	1.00	-	3
Dec-29 17.00	12.58	-	-	-	34.68	0.94	-	25
Dec-29 35.00	3.76	4.10	4.10	4.10	30.70	0.46	1	1
Dec-30 22.00	9.21	-	-	-	32.73	0.79	-	1,500
Dec-30 26.00	7.25	-	-	-	31.78	0.69	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 26.00	-	-	-	-	38.07	-	-	10
Oct-26 w1 27.00	0.09	-	-	-	36.10	-0.10	-	5,810
Oct-26 w2 28.00	0.39	-	-	-	34.83	-0.27	-	8
Oct-26 22.00	-	-	-	-	39.59	-	-	2
Oct-26 23.00	0.01	-	-	-	38.75	-0.01	-	2
Oct-26 24.00	0.02	-	-	-	37.92	-0.02	-	109
Oct-26 25.00	0.06	-	-	-	37.09	-0.05	-	11
Oct-26 26.00	0.13	-	-	-	36.26	-0.10	-	20
Oct-26 27.00	0.27	0.27	0.27	0.27	35.42	-0.18	1	177
Oct-26 28.00	0.52	-	-	-	34.59	-0.30	-	4,016
Oct-26 29.00	0.90	0.82	0.88	0.75	33.76	-0.44	10	9
Oct-26 30.00	1.43	-	-	-	33.30	-0.59	-	1
Oct-26 31.00	2.12	-	-	-	32.96	-0.73	-	1
Nov-26 24.00	0.16	0.13	0.13	0.12	36.69	-0.08	19	586
Nov-26 25.00	0.27	0.23	0.23	0.23	35.85	-0.12	1	11
Nov-26 26.00	0.43	-	-	-	35.00	-0.18	-	11
Nov-26 27.00	0.65	0.58	0.58	0.58	34.16	-0.25	10	15
Nov-26 30.00	1.89	1.82	1.91	1.82	31.99	-0.54	5	2
Nov-26 37.00	7.76	-	-	-	29.44	-1.00	-	2
Dec-26 8.00	-	-	-	-	48.86	-	-	9,500
Dec-26 8.75	-	-	-	-	48.30	-	-	1
Dec-26 9.00	-	-	-	-	48.11	-	-	13,015
Dec-26 9.50	-	-	-	-	47.73	-	-	750
Dec-26 10.00	-	-	-	-	47.36	-	-	34,000
Dec-26 10.50	-	-	-	-	46.98	-	-	1,000
Dec-26 11.00	-	-	-	-	46.60	-	-	15,621
Dec-26 11.50	-	-	-	-	46.23	-	-	3,187
Dec-26 12.00	-	-	-	-	45.85	-	-	15,760
Dec-26 12.50	-	-	-	-	45.48	-	-	156
Dec-26 13.00	-	-	-	-	45.10	-	-	12,000
Dec-26 13.50	-	-	-	-	44.72	-	-	1
Dec-26 14.00	-	-	-	-	44.35	-	-	11,025
Dec-26 14.50	-	-	-	-	43.97	-	-	224
Dec-26 15.00	-	-	-	-	43.59	-	-	4,184
Dec-26 15.50	-	-	-	-	43.22	-	-	21,501
Dec-26 16.00	-	-	-	-	42.84	-	-	2,160
Dec-26 16.50	-	-	-	-	42.47	-	-	161
Dec-26 17.00	0.01	-	-	-	42.09	-	-	136
Dec-26 17.50	0.01	-	-	-	41.71	-	-	160
Dec-26 18.00	0.01	-	-	-	41.34	-0.01	-	26
Dec-26 18.50	0.02	-	-	-	40.96	-0.01	-	1
Dec-26 19.00	0.02	-	-	-	40.58	-0.01	-	4,102
Dec-26 19.50	0.03	-	-	-	40.21	-0.01	-	116
Dec-26 20.00	0.04	-	-	-	39.83	-0.02	-	2,035
Dec-26 20.50	0.06	-	-	-	39.46	-0.03	-	4
Dec-26 21.00	0.07	-	-	-	39.08	-0.03	-	293
Dec-26 22.00	0.13	-	-	-	38.33	-0.05	-	74
Dec-26 23.00	0.21	-	-	-	37.57	-0.08	-	136
Dec-26 24.00	0.32	0.27	0.27	0.27	36.82	-0.11	2	47
Dec-26 25.00	0.47	-	-	-	36.07	-0.16	-	26
Dec-26 26.00	0.68	-	-	-	35.32	-0.21	-	5,033
Dec-26 27.00	0.95	-	-	-	34.57	-0.28	-	175
Dec-26 28.00	1.28	-	-	-	33.81	-0.35	-	824
Dec-26 33.00	4.27	-	-	-	31.85	-0.75	-	10
Mar-27 7.25	-	-	-	-	49.29	-	-	4
Mar-27 8.00	-	-	-	-	48.63	-	-	1
Mar-27 10.00	-	-	-	-	46.88	-	-	245
Mar-27 11.50	-	-	-	-	45.56	-	-	216
Mar-27 12.00	-	-	-	-	45.12	-	-	210
Mar-27 12.50	0.01	-	-	-	44.68	-	-	401
Mar-27 13.50	0.01	-	-	-	43.81	-	-	4
Mar-27 14.00	0.02	-	-	-	43.37	-0.01	-	55
Mar-27 14.50	0.02	-	-	-	42.93	-0.01	-	100
Mar-27 15.00	0.03	-	-	-	42.49	-0.01	-	140
Mar-27 15.50	0.04	-	-	-	42.05	-0.01	-	250
Mar-27 16.00	0.04	-	-	-	41.61	-0.01	-	754
Mar-27 16.50	0.06	-	-	-	41.17	-0.02	-	25
Mar-27 17.00	0.07	-	-	-	40.73	-0.02	-	75
Mar-27 18.00	0.11	-	-	-	39.86	-0.03	-	20
Mar-27 18.50	0.14	-	-	-	39.42	-0.04	-	6
Mar-27 19.00	0.17	-	-	-	38.98	-0.05	-	250
Mar-27 20.00	0.24	-	-	-	38.10	-0.06	-	300
Mar-27 20.50	0.28	-	-	-	37.66	-0.07	-	150
Mar-27 21.00	0.33	-	-	-	37.22	-0.08	-	210
Mar-27 22.00	0.45	-	-	-	36.35	-0.11	-	22
Mar-27 23.00	0.59	-	-	-	35.47	-0.14	-	10
Mar-27 24.00	0.79	-	-	-	34.59	-0.18	-	5
Mar-27 25.00	1.00	-	-	-	33.71	-0.23	-	119
Mar-27 26.00	1.29	-	-	-	32.83	-0.28	-	18
Mar-27 27.00	1.59	-	-	-	31.96	-0.33	-	20
Mar-27 28.00	1.99	-	-	-	31.08	-0.39	-	2
Mar-27 29.00	2.42	-	-	-	30.20	-0.46	-	1
Mar-27 30.00	2.96	-	-	-	29.81	-0.52	-	1
Mar-27 31.00	3.57	-	-	-	29.57	-0.59	-	1
Jun-27 8.00	-	-	-	-	42.79	-	-	25,000
Jun-27 9.50	-	-	-	-	41.83	-	-	40
Jun-27 10.00	-	-	-	-	41.51	-	-	10
Jun-27 10.50	-	-	-	-	41.19	-	-	2
Jun-27 11.50	0.01	-	-	-	40.56	-	-	80
Jun-27 12.00	0.01	-	-	-	40.24	-	-	210
Jun-27 12.50	0.01	-	-	-	39.92	-	-	200
Jun-27 13.00	0.02	-	-	-	39.60	-0.01	-	5,010
Jun-27 13.50	0.02	-	-	-	39.28	-0.01	-	183
Jun-27 14.00	0.03	-	-	-	38.96	-0.01	-	38
Jun-27 14.50	0.04	-	-	-	38.64	-0.01	-	20
Jun-27 15.00	0.05	-	-	-	38.32	-0.01	-	20
Jun-27 16.00	0.08	-	-	-	37.68	-0.02	-	95
Jun-27 18.00	0.18	-	-	-	36.41	-0.04	-	50
Jun-27 19.50	0.31	-	-	-	35.45	-0.07	-	100
Jun-27 20.00	0.36	-	-	-	35.13	-0.08	-	30
Jun-27 21.00	0.48	-	-	-	34.49	-0.10	-	2
Jun-27 22.00	0.63	-	-	-	33.85	-0.13	-	2
Jun-27 23.00	0.82	-	-	-	33.21	-0.16	-	12
Jun-27 24.00	1.04	-	-	-	32.58	-0.20	-	1
Jun-27 25.00	1.30	-	-	-	31.94	-0.24	-	2
Jun-27 26.00	1.60	-	-	-	31.30	-0.29	-	2
Jun-27 27.00	1.95	1.90	1.90	1.90	30.66	-0.34	10	10
Jun-27 28.00	2.35	-	-	-	30.02	-0.39	-	10
Jun-27 32.00	4.58	-	-	-	28.79	-0.61	-	1
Sep-27 10.50	0.01	-	-	-	40.13	-	-	100
Sep-27 11.00	0.02	-	-	-	39.83	-	-	101
Sep-27 11.50	0.02	-	-	-	39.54	-0.01	-	100
Sep-27 12.00	0.03	-	-	-	39.24	-0.01	-	104
Sep-27 14.00	0.08	-	-	-	38.05	-0.02	-	25
Sep-27 14.50	0.10	-	-	-	37.76	-0.02	-	420
Sep-27 15.00	0.12	-	-	-	37.46	-0.03	-	2
Sep-27 15.50	0.15	-	-	-	37.17	-0.03	-	159
Sep-27 18.00	0.34	-	-	-	35.68	-0.07	-	1,000
Sep-27 19.00	0.45	-	-	-	35.09	-0.08	-	5
Sep-27 24.00	1.45	-	-	-	32.13	-0.23	-	1
Sep-27 25.00	1.75	-	-	-	31.53	-0.27	-	1
Dec-27 7.75	-	-	-	-	41.43	-	-	234
Dec-27 8.00	-	-	-	-	41.28	-	-	23,000
Dec-27 8.50	0.01	-	-	-	40.96	-	-	8,000
Dec-27 9.00	0.01	-	-	-	40.65	-	-	7,000
Dec-27 9.75	0.02	-	-	-	40.18	-	-	62
Dec-27 10.00	0.02	-	-	-	40.02	-	-	11,028
Dec-27 10.50	0.02	-	-	-	39.71	-0.01	-	12,938
Dec-27 11.00	0.03	-	-	-	39.40	-0.01	-	27,620
Dec-27 12.00	0.05	-	-	-	38.77	-0.01	-	1
Dec-27 12.50	0.07	-	-	-	38.46	-0.01	-	25
Dec-27 13.00	0.09	-	-	-	38.14	-0.02	-	266
Dec-27 14.00	0.12	-	-	-	37.52	-0.02	-	15,000
Dec-27 14.50	0.15	-	-	-	37.20	-0.03	-	7
Dec-27 15.00	0.18	-	-	-	36.89	-0.03	-	7,001
Dec-27 16.00	0.25	-	-	-	36.26	-0.05	-	30,000
Dec-27 16.50	0.30	-	-	-	35.95	-0.05	-	1,525
Dec-27 17.00	0.34	-	-	-	35.63	-0.06	-	25
Dec-27 18.00	0.44	-	-	-	35.01	-0.08	-	101
Dec-27 19.00	0.58	-	-	-	34.38	-0.10	-	3
Dec-27 20.00	0.72	0.61	0.61	0.61	33.75	-0.12	12	25
Dec-27 21.00	0.91	-	-	-	33.13	-0.14	-	50
Dec-27 22.00	1.12	-	-	-	32.50	-0.17	-	20
Dec-27 23.00	1.33	-	-	-	31.87	-0.20	-	9
Dec-27 24.00	1.63	-	-	-	31.25	-0.24	-	510
Dec-27 25.00	1.92	-	-	-	30.62	-0.27	-	1
Dec-27 26.00	2.26	-	-	-	29.99	-0.31	-	3
Dec-27 28.00	3.03	-	-	-	28.74	-0.40	-	2
Mar-28 12.00	0.08	-	-	-	37.18	-0.02	-	1,000
Mar-28 13.50	0.15	-	-	-	36.27	-0.03	-	1,000
Mar-28 18.00	0.56	-	-	-	33.55	-0.09	-	151
Mar-28 21.00	1.07	-	-	-	31.74	-0.16	-	120
Mar-28 22.00	1.28	-	-	-	31.13	-0.19	-	114
Mar-28 26.00	2.49	-	-	-	28.72	-0.32	-	25
Jun-28 18.00	0.64	-	-	-	32.81	-0.10	-	4,000
Jun-28 19.50	0.88	-	-	-	31.99	-0.13	-	1
Jun-28 20.00	0.99	-	-	-	31.72	-0.14	-	3,000
Jun-28 21.00	1.19	-	-	-	31.17	-0.16	-	120
Jun-28 22.00	1.42	-	-	-	30.62	-0.19	-	6,500
Jun-28 23.00	1.70	-	-	-	30.07	-0.22	-	107
Sep-28 18.00	0.77	-	-	-	32.24	-0.11	-	300
Dec-28 9.00	0.04	-	-	-	35.53	-0.01	-	40,500
Dec-28 10.00	0.07	-	-	-	35.08	-0.01	-	10,000
Dec-28 11.50	0.13	-	-	-	34.42	-0.02	-	1,000
Dec-28 14.50	0.35	-	-	-	33.08	-0.05	-	1
Dec-28 15.00	0.40	-	-	-	32.86	-0.06	-	30,250
Dec-28 18.00	0.82	-	-	-	31.53	-0.11	-	1,000
Dec-28 19.50	1.14	-	-	-	30.86	-0.14	-	1
Dec-28 23.00	2.06	-	-	-	29.30	-0.24	-	1
Dec-28 24.00	2.37	-	-	-	28.86	-0.27	-	1,528
Dec-28 26.00	3.12	-	-	-	27.97	-0.33	-	9
Dec-28 36.00	8.99	-	-	-	26.22	-0.66	-	5
Dec-28 38.00	10.49	10.50	10.50	10.50	26.13	-0.71	1	1
Jun-29 11.00	0.14	-	-	-	33.10	-0.02	-	140
Dec-29 7.75	0.04	-	-	-	33.06	-0.01	-	30,000
Dec-29 8.00	0.04	-	-	-	32.98	-0.01	-	17,000
Dec-29 11.00	0.19	-	-	-	32.02	-0.03	-	20,000
Dec-29 11.50	0.22	-	-	-	31.86	-0.03	-	17,000
Dec-29 12.50	0.32	-	-	-	31.54	-0.04	-	800
Dec-29 28.00	4.74	-	-	-	26.60	-0.40	-	25
Dec-30 14.00	0.67	-	-	-	29.80	-0.08	-	3,000
Dec-30 18.50	1.66	-	-	-	28.72	-0.16	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.00	9.27	-	-	-	43.40	1.00	-	6
Oct-26 23.00	6.29	-	-	-	40.90	0.99	-	20
Oct-26 28.00	1.87	-	-	-	36.74	0.70	-	6
Oct-26 29.00	1.25	-	-	-	35.91	0.56	-	10
Oct-26 30.00	0.78	-	-	-	35.45	0.42	-	3
Oct-26 32.00	0.25	-	-	-	34.77	0.18	-	33
Nov-26 27.00	3.13	-	-	-	37.22	0.73	-	10
Nov-26 29.00	1.87	-	-	-	35.53	0.56	-	25
Nov-26 30.00	1.39	-	-	-	35.05	0.47	-	10
Nov-26 30.00	1.39	-	-	-	35.05	0.47	-	10
Nov-26 32.00	0.70	-	-	-	34.32	0.29	-	10
Dec-26 14.50	14.83	-	-	-	45.85	0.99	-	1
Dec-26 15.00	14.33	-	-	-	45.47	0.99	-	33
Dec-26 17.00	12.35	-	-	-	43.97	0.99	-	7
Dec-26 18.00	11.37	-	-	-	43.22	0.99	-	26
Dec-26 21.00	8.47	-	-	-	40.96	0.96	-	10
Dec-26 22.00	7.53	-	-	-	40.21	0.94	-	37
Dec-26 23.00	6.63	-	-	-	39.45	0.91	-	6
Dec-26 24.00	5.76	-	-	-	38.70	0.87	-	10
Dec-26 24.00	5.76	-	-	-	38.70	0.87	-	131
Dec-26 25.00	4.93	-	-	-	37.95	0.83	-	17
Dec-26 26.00	4.15	-	-	-	37.20	0.77	-	80
Dec-26 26.00	4.15	-	-	-	37.20	0.77	-	20
Dec-26 27.00	3.44	-	-	-	36.45	0.71	-	16
Dec-26 28.00	2.79	-	-	-	35.69	0.64	-	20
Dec-26 30.00	1.73	-	-	-	34.55	0.49	-	7
Dec-26 31.00	1.34	-	-	-	34.28	0.41	-	32
Mar-27 22.00	7.53	-	-	-	38.29	0.87	-	5
Mar-27 23.00	6.70	-	-	-	37.41	0.84	-	1
Mar-27 24.00	5.91	-	-	-	36.53	0.80	-	6
Mar-27 25.00	5.16	-	-	-	35.65	0.76	-	5
Mar-27 26.00	4.45	-	-	-	34.77	0.71	-	5
Jun-27 23.00	7.10	-	-	-	34.64	0.81	-	4
Jun-27 28.00	3.74	-	-	-	31.45	0.61	-	15
Dec-27 12.00	16.63	-	-	-	41.51	0.95	-	15,000
Dec-27 16.00	13.03	-	-	-	39.00	0.91	-	7
Dec-27 31.00	3.10	-	-	-	30.62	0.48	-	6
Jun-28 26.00	5.99	-	-	-	32.26	0.65	-	1
Dec-28 15.25	13.36	-	-	-	36.90	0.86	-	750
Jun-29 26.00	6.62	-	-	-	32.09	0.62	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 25.00	0.06	-	-	-	37.09	-0.05	-	5
Oct-26 26.00	0.13	-	-	-	36.26	-0.10	-	5
Oct-26 27.00	0.28	0.25	0.25	0.25	35.42	-0.18	3	13
Oct-26 27.00	0.28	-	-	-	35.42	-0.18	-	30
Oct-26 28.00	0.52	0.47	0.47	0.47	34.59	-0.29	1	1
Nov-26 24.00	0.16	-	-	-	36.69	-0.08	-	6
Nov-26 26.00	0.43	-	-	-	35.00	-0.18	-	10
Nov-26 27.00	0.66	-	-	-	34.16	-0.25	-	5
Nov-26 30.00	1.88	1.85	1.85	1.85	31.99	-0.54	5	5
Dec-26 11.00	-	-	-	-	46.60	-	-	1
Dec-26 13.50	-	-	-	-	44.72	-	-	150
Dec-26 14.50	-	-	-	-	43.97	-	-	150
Dec-26 15.00	-	-	-	-	43.59	-	-	1
Dec-26 15.50	-	-	-	-	43.22	-	-	450
Dec-26 17.00	0.01	-	-	-	42.09	-	-	154
Dec-26 18.00	0.01	-	-	-	41.34	-0.01	-	7
Dec-26 20.00	0.04	-	-	-	39.83	-0.02	-	20
Dec-26 21.00	0.08	-	-	-	39.08	-0.03	-	10
Dec-26 22.00	0.13	-	-	-	38.33	-0.05	-	10
Dec-26 22.00	0.13	-	-	-	38.33	-0.05	-	15
Dec-26 24.00	0.32	-	-	-	36.82	-0.11	-	36
Dec-26 25.00	0.47	-	-	-	36.07	-0.16	-	30
Dec-26 26.00	0.68	-	-	-	35.32	-0.21	-	40
Dec-26 30.00	2.20	-	-	-	32.67	-0.51	-	10
Mar-27 11.50	-	-	-	-	45.56	-	-	1
Jun-27 24.00	1.02	-	-	-	32.58	-0.19	-	5
Jun-27 27.00	1.91	-	-	-	30.66	-0.32	-	1
Sep-27 17.00	0.25	-	-	-	36.28	-0.05	-	5
Dec-28 15.25	0.42	-	-	-	32.75	-0.06	-	750
Dec-28 21.00	1.45	1.58	1.58	1.58	30.19	-0.16	6	15

	Previous Close	4.12		21/09/26
	SACYR Close	4.16		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.50	0.06	-	-	-	25.43	0.25	-	80
Dec-26 3.70	0.53	-	-	-	27.11	0.84	-	10
Dec-26 3.90	0.39	-	-	-	26.99	0.72	-	25
Dec-26 4.00	0.32	-	-	-	26.92	0.66	-	5
Dec-26 4.20	0.21	-	-	-	26.71	0.52	-	20
Dec-26 4.30	0.17	-	-	-	26.45	0.44	-	43
Dec-26 4.50	0.10	-	-	-	25.92	0.31	-	10
Dec-26 4.70	0.05	-	-	-	25.39	0.19	-	10
Dec-26 4.80	0.04	-	-	-	25.13	0.15	-	10
Dec-26 5.00	0.02	-	-	-	24.60	0.08	-	30
Mar-27 3.70	0.57	-	-	-	25.20	0.80	-	10
Mar-27 3.80	0.50	-	-	-	25.14	0.74	-	10
Mar-27 4.80	0.08	-	-	-	24.07	0.23	-	20,000
Jun-27 3.90	0.50	-	-	-	24.10	0.68	-	25
Jun-27 4.80	0.14	-	-	-	23.44	0.29	-	10
Jun-27 4.90	0.11	-	-	-	23.35	0.25	-	20
Jun-27 5.00	0.10	-	-	-	23.26	0.22	-	10
Dec-27 4.00	0.49	-	-	-	23.25	0.62	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.50	0.35	-	-	-	23.47	-0.90	-	100
Dec-26 3.50	0.02	-	-	-	26.80	-0.08	-	10
Dec-26 4.30	0.28	-	-	-	26.01	-0.57	-	5
Dec-26 4.50	0.41	-	-	-	25.48	-0.71	-	1,000
Dec-26 4.70	0.57	-	-	-	24.95	-0.83	-	50
Dec-26 5.00	0.84	-	-	-	24.16	-0.96	-	100
Mar-27 4.20	0.31	-	-	-	25.01	-0.49	-	3
Jun-27 3.40	0.07	-	-	-	24.57	-0.14	-	20
Jun-27 3.80	0.17	-	-	-	24.41	-0.29	-	10
Jun-27 3.90	0.21	-	-	-	24.37	-0.33	-	10
Jun-27 4.30	0.41	-	-	-	24.15	-0.52	-	3
Jun-27 4.50	0.54	-	-	-	23.97	-0.62	-	1,000

	Previous Close	12.52		21/09/26
	SANTANDER Close	12.74		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 11.50	1.24	-	-	-	29.68	1.00	-	4
Sep-26 w4 13.00	0.05	-	-	-	25.19	0.23	-	60
Oct-26 w1 10.00	2.75	-	-	-	34.36	1.00	-	1
Oct-26 8.75	4.01	3.98	3.98	3.98	39.82	1.00	5	10
Oct-26 11.00	1.77	-	-	-	32.29	0.96	-	1
Oct-26 11.50	1.31	-	-	-	30.61	0.91	-	12
Oct-26 12.00	0.87	0.80	0.80	0.80	28.94	0.80	2	2
Oct-26 12.50	0.51	-	-	-	27.26	0.63	-	5
Oct-26 13.00	0.25	0.25	0.25	0.22	26.20	0.41	2	1,028
Oct-26 13.50	0.10	-	-	-	25.70	0.21	-	21
Oct-26 14.00	0.03	0.02	0.02	0.02	25.21	0.08	10	170
Oct-26 14.50	0.01	-	-	-	24.71	0.03	-	1
Nov-26 11.00	1.86	-	-	-	34.62	0.89	-	2
Nov-26 12.50	0.71	-	-	-	29.59	0.59	-	6
Nov-26 13.00	0.45	-	-	-	28.54	0.45	-	2
Nov-26 13.50	0.27	-	-	-	28.05	0.32	-	24
Nov-26 14.00	0.15	-	-	-	27.57	0.20	-	98
Dec-26 3.00	9.75	-	-	-	61.79	1.00	-	1
Dec-26 4.00	8.75	-	-	-	58.47	1.00	-	100
Dec-26 4.50	8.25	-	-	-	56.81	1.00	-	1
Dec-26 4.80	7.95	-	-	-	55.81	1.00	-	5,050
Dec-26 4.90	7.85	-	-	-	55.48	1.00	-	50
Dec-26 5.00	7.75	-	-	-	55.15	1.00	-	25
Dec-26 5.25	7.50	-	-	-	54.32	1.00	-	25
Dec-26 5.75	7.01	-	-	-	52.66	1.00	-	6
Dec-26 6.00	6.76	-	-	-	51.83	1.00	-	7
Dec-26 6.50	6.26	-	-	-	50.16	1.00	-	5
Dec-26 7.00	5.76	-	-	-	48.50	1.00	-	86
Dec-26 7.50	5.26	-	-	-	46.84	1.00	-	28
Dec-26 7.75	5.01	-	-	-	46.01	1.00	-	2
Dec-26 8.00	4.76	-	-	-	45.18	1.00	-	10,163
Dec-26 8.25	4.52	-	-	-	44.35	0.99	-	110
Dec-26 8.50	4.27	-	-	-	43.52	0.99	-	100
Dec-26 8.75	4.02	-	-	-	42.69	0.99	-	22
Dec-26 9.00	3.78	-	-	-	41.86	0.98	-	315
Dec-26 9.25	3.54	-	-	-	41.03	0.97	-	2
Dec-26 9.50	3.30	-	-	-	40.20	0.96	-	65
Dec-26 9.75	3.06	-	-	-	39.37	0.95	-	5
Dec-26 10.00	2.83	2.80	2.80	2.80	38.53	0.93	2	67
Dec-26 10.50	2.37	-	-	-	36.87	0.89	-	67
Dec-26 11.00	1.94	-	-	-	35.21	0.84	-	73
Dec-26 11.50	1.53	-	-	-	33.55	0.77	-	378
Dec-26 12.00	1.16	-	-	-	31.89	0.68	-	57
Dec-26 12.50	0.84	-	-	-	30.23	0.58	7,500	87,662
Dec-26 13.00	0.59	0.57	0.57	0.57	29.19	0.46	100	26,036
Dec-26 13.50	0.40	-	-	-	28.71	0.36	-	52
Dec-26 14.00	0.26	-	-	-	28.24	0.26	-	113
Dec-26 14.50	0.16	-	-	-	27.77	0.18	-	105
Mar-27 4.60	8.15	-	-	-	54.09	1.00	-	25
Mar-27 4.70	8.05	-	-	-	53.79	1.00	-	25
Mar-27 4.80	7.95	-	-	-	53.50	1.00	-	50
Mar-27 4.90	7.85	-	-	-	53.20	1.00	-	50
Mar-27 5.00	7.75	-	-	-	52.90	1.00	-	50
Mar-27 5.25	7.50	-	-	-	52.16	1.00	-	25
Mar-27 6.00	6.76	-	-	-	49.95	1.00	-	25
Mar-27 6.25	6.51	-	-	-	49.21	1.00	-	25
Mar-27 7.50	5.29	-	-	-	45.51	0.98	-	1
Mar-27 8.00	4.81	-	-	-	44.03	0.96	-	3
Mar-27 9.25	3.67	-	-	-	40.34	0.90	-	140
Mar-27 9.50	3.45	-	-	-	39.60	0.89	-	36
Mar-27 10.00	3.02	-	-	-	38.12	0.85	-	30
Mar-27 11.00	2.23	-	-	-	35.16	0.77	-	1,820
Mar-27 11.50	1.87	-	-	-	33.69	0.71	-	52
Mar-27 12.00	1.53	-	-	-	32.21	0.65	-	6,615
Mar-27 12.50	1.21	-	-	-	30.73	0.58	-	52,506
Mar-27 13.00	0.96	-	-	-	29.81	0.51	-	5,105
Mar-27 13.50	0.75	-	-	-	29.40	0.43	-	6,100
Mar-27 14.00	0.58	-	-	-	29.00	0.36	-	43
Mar-27 14.50	0.44	-	-	-	28.59	0.30	-	100
Mar-27 15.00	0.32	-	-	-	28.19	0.24	-	122
Mar-27 15.50	0.23	-	-	-	27.78	0.19	-	26
Mar-27 16.00	0.16	-	-	-	27.38	0.14	-	13
Jun-27 6.00	6.76	-	-	-	46.54	0.99	-	25
Jun-27 6.25	6.52	-	-	-	45.96	0.99	-	25
Jun-27 6.50	6.28	-	-	-	45.38	0.99	-	25
Jun-27 6.75	6.04	-	-	-	44.80	0.98	-	25
Jun-27 7.00	5.80	-	-	-	44.22	0.97	-	25
Jun-27 7.25	5.56	-	-	-	43.63	0.97	-	25
Jun-27 8.25	4.65	-	-	-	41.31	0.93	-	5
Jun-27 9.00	4.01	-	-	-	39.56	0.89	-	6,000
Jun-27 9.75	3.39	-	-	-	37.81	0.85	-	1
Jun-27 10.00	3.19	-	-	-	37.23	0.83	-	5,030
Jun-27 10.50	2.80	-	-	-	36.07	0.79	-	103
Jun-27 11.00	2.45	-	-	-	34.90	0.75	-	15
Jun-27 12.00	1.78	-	-	-	32.57	0.65	-	5,000
Jun-27 12.50	1.47	-	-	-	31.41	0.59	7,500	7,507
Jun-27 13.00	1.23	-	-	-	30.65	0.53	-	624
Jun-27 13.50	1.01	-	-	-	30.27	0.47	-	157
Jun-27 14.00	0.83	-	-	-	29.89	0.41	-	1
Jun-27 15.00	0.54	-	-	-	29.14	0.30	-	2,020
Jun-27 16.00	0.33	-	-	-	28.38	0.21	-	10
Jun-27 16.50	0.25	-	-	-	28.00	0.17	-	50
Sep-27 9.00	4.12	-	-	-	38.54	0.87	-	153
Sep-27 10.00	3.35	-	-	-	36.55	0.81	-	2
Sep-27 12.00	2.01	-	-	-	32.57	0.64	-	2
Dec-27 2.30	10.45	-	-	-	50.52	1.00	-	22
Dec-27 4.20	8.55	-	-	-	47.04	1.00	-	7,000
Dec-27 4.90	7.85	-	-	-	45.76	1.00	-	4
Dec-27 5.00	7.76	-	-	-	45.58	1.00	-	2
Dec-27 5.25	7.51	-	-	-	45.12	1.00	-	3
Dec-27 5.50	7.26	-	-	-	44.66	1.00	-	5
Dec-27 7.00	5.87	-	-	-	41.91	0.95	-	2,545
Dec-27 7.50	5.43	-	-	-	41.00	0.93	-	4
Dec-27 8.00	5.01	-	-	-	40.08	0.91	-	10
Dec-27 8.50	4.59	-	-	-	39.17	0.89	-	2
Dec-27 9.00	4.21	-	-	-	38.25	0.86	-	152
Dec-27 9.25	4.02	-	-	-	37.79	0.85	-	25
Dec-27 10.00	3.46	-	-	-	36.42	0.80	-	20
Dec-27 10.50	3.11	-	-	-	35.50	0.77	-	1
Dec-27 11.00	2.76	-	-	-	34.59	0.73	-	5,000
Dec-27 11.50	2.46	-	-	-	33.67	0.69	-	150
Dec-27 12.00	2.15	-	-	-	32.76	0.65	-	6
Dec-27 14.00	1.23	-	-	-	30.54	0.47	-	52,500
Dec-27 14.50	1.05	-	-	-	30.20	0.42	-	3,000
Dec-27 15.00	0.90	-	-	-	29.86	0.38	-	25,000
Dec-27 15.50	0.77	-	-	-	29.52	0.34	-	2
Mar-28 8.75	4.50	-	-	-	38.21	0.86	-	1
Mar-28 9.00	4.31	-	-	-	37.79	0.85	-	450
Mar-28 9.25	4.12	-	-	-	37.37	0.84	-	300
Mar-28 9.50	3.93	-	-	-	36.96	0.82	-	50
Mar-28 9.75	3.76	-	-	-	36.54	0.81	-	250
Mar-28 10.00	3.59	-	-	-	36.12	0.79	-	126
Mar-28 12.00	2.32	-	-	-	32.77	0.65	-	150
Mar-28 12.50	2.05	-	-	-	31.93	0.61	-	1
Mar-28 13.50	1.60	-	-	-	31.03	0.52	-	150
Mar-28 14.00	1.41	-	-	-	30.71	0.48	-	10,001
Jun-28 6.00	6.80	-	-	-	42.34	0.97	-	3
Jun-28 7.75	5.31	-	-	-	39.64	0.90	-	4
Jun-28 9.50	4.01	-	-	-	36.94	0.82	-	5
Jun-28 10.00	3.67	-	-	-	36.17	0.79	-	150
Jun-28 12.50	2.19	-	-	-	32.31	0.61	-	3
Jun-28 15.50	1.07	-	-	-	30.21	0.39	-	3,500
Sep-28 13.00	2.12	-	-	-	32.06	0.58	-	3
Sep-28 15.50	1.23	-	-	-	30.62	0.41	-	15
Dec-28 8.50	4.83	-	-	-	38.22	0.86	-	3,003
Dec-28 9.00	4.49	-	-	-	37.55	0.83	-	4
Dec-28 12.00	2.69	-	-	-	33.55	0.65	-	5,000
Dec-28 12.50	2.45	-	-	-	32.88	0.62	-	1
Dec-28 13.00	2.22	-	-	-	32.42	0.59	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 12.50	0.06	-	-	-	27.59	-0.25	-	10
Sep-26 w4 13.50	0.76	-	-	-	25.99	-0.99	-	1
Oct-26 10.00	-	-	-	-	36.44	-	-	4
Oct-26 11.00	0.02	-	-	-	33.09	-0.04	-	186
Oct-26 11.50	0.05	-	-	-	31.41	-0.10	-	732
Oct-26 12.00	0.12	0.11	0.20	0.11	29.74	-0.21	405	801
Oct-26 12.50	0.26	0.25	0.25	0.25	28.06	-0.38	3	71
Oct-26 13.00	0.50	0.50	0.50	0.49	27.00	-0.59	4	29
Oct-26 13.50	0.85	-	-	-	26.50	-0.79	-	5
Nov-26 10.50	0.08	-	-	-	35.43	-0.09	-	20
Nov-26 11.00	0.13	-	-	-	33.76	-0.14	-	2
Nov-26 11.50	0.22	0.21	0.21	0.21	32.08	-0.21	20	1,029
Nov-26 12.00	0.34	0.36	0.36	0.36	30.41	-0.31	5	727
Nov-26 12.50	0.52	0.51	0.51	0.51	28.73	-0.44	5	17
Nov-26 13.00	0.77	-	-	-	27.68	-0.58	-	5
Dec-26 2.50	-	-	-	-	62.08	-	-	40
Dec-26 2.80	-	-	-	-	61.08	-	-	60,000
Dec-26 3.20	-	-	-	-	59.75	-	-	10
Dec-26 3.40	-	-	-	-	59.09	-	-	2
Dec-26 3.50	-	-	-	-	58.75	-	-	5
Dec-26 3.60	-	-	-	-	58.42	-	-	50,002
Dec-26 4.00	-	-	-	-	57.09	-	-	25,007
Dec-26 4.20	-	-	-	-	56.43	-	-	25
Dec-26 4.30	-	-	-	-	56.10	-	-	15,000
Dec-26 4.40	-	-	-	-	55.76	-	-	10,000
Dec-26 4.60	-	-	-	-	55.10	-	-	80
Dec-26 4.70	-	-	-	-	54.77	-	-	5
Dec-26 4.80	-	-	-	-	54.43	-	-	15,000
Dec-26 4.90	-	-	-	-	54.10	-	-	150
Dec-26 5.00	-	-	-	-	53.77	-	-	20,400
Dec-26 5.25	-	-	-	-	52.94	-	-	600
Dec-26 6.00	-	-	-	-	50.45	-	-	5,019
Dec-26 6.25	-	-	-	-	49.62	-	-	5
Dec-26 6.50	-	-	-	-	48.78	-	-	155
Dec-26 6.75	-	-	-	-	47.95	-	-	156
Dec-26 7.00	-	-	-	-	47.12	-	-	10,171
Dec-26 7.25	0.01	-	-	-	46.29	-0.01	-	50
Dec-26 7.50	0.01	-	-	-	45.46	-0.01	-	18
Dec-26 7.75	0.01	-	-	-	44.63	-0.01	-	51
Dec-26 8.00	0.01	-	-	-	43.80	-0.01	-	34,888
Dec-26 8.25	0.02	-	-	-	42.97	-0.02	-	611
Dec-26 8.50	0.02	-	-	-	42.14	-0.02	-	15,882
Dec-26 8.75	0.03	-	-	-	41.31	-0.03	-	856
Dec-26 9.00	0.04	-	-	-	40.48	-0.03	-	5,090
Dec-26 9.25	0.05	-	-	-	39.65	-0.04	-	999
Dec-26 9.50	0.06	-	-	-	38.82	-0.05	-	34
Dec-26 9.75	0.08	-	-	-	37.99	-0.07	-	20
Dec-26 10.00	0.10	-	-	-	37.15	-0.08	-	90,011
Dec-26 10.50	0.15	-	-	-	35.49	-0.12	-	15,210
Dec-26 11.00	0.22	-	-	-	33.83	-0.18	-	1,240
Dec-26 11.50	0.31	0.32	0.32	0.32	32.17	-0.24	5	76
Dec-26 12.00	0.45	-	-	-	30.51	-0.33	-	10,246
Dec-26 12.50	0.63	-	-	-	28.85	-0.44	-	176
Dec-26 13.00	0.88	-	-	-	27.81	-0.55	-	5,023
Dec-26 13.50	1.20	-	-	-	27.33	-0.66	-	100
Dec-26 14.00	1.56	-	-	-	26.86	-0.76	-	112
Dec-26 16.00	3.37	-	-	-	24.98	-0.98	-	1
Mar-27 5.25	0.01	-	-	-	50.38	-	-	470
Mar-27 5.50	0.01	-	-	-	49.65	-	-	150
Mar-27 6.00	0.01	-	-	-	48.17	-0.01	-	150
Mar-27 6.75	0.03	-	-	-	45.95	-0.02	-	371
Mar-27 7.00	0.03	-	-	-	45.21	-0.02	-	1
Mar-27 7.25	0.04	-	-	-	44.47	-0.02	-	16,000
Mar-27 8.00	0.07	-	-	-	42.25	-0.04	-	100
Mar-27 8.25	0.09	-	-	-	41.51	-0.05	-	5,400
Mar-27 8.50	0.10	-	-	-	40.78	-0.06	-	100
Mar-27 8.75	0.12	-	-	-	40.04	-0.07	-	5
Mar-27 9.00	0.14	-	-	-	39.30	-0.08	-	40
Mar-27 9.25	0.17	-	-	-	38.56	-0.09	-	3
Mar-27 9.50	0.20	-	-	-	37.82	-0.11	-	52,500
Mar-27 9.75	0.23	-	-	-	37.08	-0.12	-	6,700
Mar-27 10.00	0.26	0.21	0.21	0.21	36.34	-0.14	20	55
Mar-27 10.50	0.34	-	-	-	34.86	-0.18	-	40
Mar-27 11.00	0.44	-	-	-	33.38	-0.23	-	9,549
Mar-27 11.50	0.57	-	-	-	31.91	-0.29	-	90
Mar-27 12.00	0.72	-	-	-	30.43	-0.35	-	457
Mar-27 12.50	0.90	-	-	-	28.95	-0.43	-	21
Mar-27 13.00	1.14	-	-	-	28.03	-0.51	-	14,500
Mar-27 14.50	2.14	-	-	-	26.81	-0.74	-	1
Jun-27 3.00	-	-	-	-	52.43	-	-	15,000
Jun-27 4.00	-	-	-	-	50.10	-	-	1
Jun-27 5.50	0.02	-	-	-	46.61	-0.01	-	42
Jun-27 6.00	0.04	-	-	-	45.44	-0.02	-	20,100
Jun-27 7.00	0.08	-	-	-	43.12	-0.04	-	5,155
Jun-27 7.25	0.09	-	-	-	42.53	-0.04	-	150
Jun-27 7.50	0.11	-	-	-	41.95	-0.05	-	813
Jun-27 7.75	0.13	-	-	-	41.37	-0.06	-	150
Jun-27 8.00	0.15	-	-	-	40.79	-0.07	-	6,000
Jun-27 8.50	0.20	-	-	-	39.62	-0.09	-	5,000
Jun-27 8.75	0.24	-	-	-	39.04	-0.10	-	10
Jun-27 9.00	0.27	-	-	-	38.46	-0.11	-	16,005
Jun-27 9.50	0.34	-	-	-	37.29	-0.14	-	5
Jun-27 10.00	0.44	-	-	-	36.13	-0.18	-	10,000
Jun-27 10.50	0.54	-	-	-	34.97	-0.22	-	9,114
Jun-27 11.50	0.82	-	-	-	32.64	-0.31	-	5,260
Jun-27 12.00	1.00	-	-	-	31.47	-0.36	-	5,025
Jun-27 12.50	1.18	-	-	-	30.31	-0.42	-	371
Jun-27 13.00	1.43	1.52	1.52	1.52	29.55	-0.49	1	25
Sep-27 8.00	0.22	-	-	-	39.64	-0.08	-	315
Sep-27 9.50	0.46	-	-	-	36.65	-0.16	-	263
Sep-27 9.75	0.51	-	-	-	36.16	-0.18	-	25
Sep-27 10.00	0.56	-	-	-	35.66	-0.19	-	5
Sep-27 12.00	1.17	-	-	-	31.68	-0.36	-	2
Sep-27 13.00	1.62	-	-	-	30.03	-0.47	-	3
Dec-27 3.30	0.01	-	-	-	47.45	-	-	10
Dec-27 3.50	0.01	-	-	-	47.08	-	-	10,040
Dec-27 3.90	0.01	-	-	-	46.35	-0.01	-	10
Dec-27 4.00	0.01	-	-	-	46.17	-0.01	-	42
Dec-27 4.20	0.02	-	-	-	45.80	-0.01	-	7,000
Dec-27 4.40	0.02	-	-	-	45.43	-0.01	-	51,025
Dec-27 4.70	0.03	-	-	-	44.89	-0.01	-	10
Dec-27 5.25	0.05	-	-	-	43.88	-0.02	-	11,500
Dec-27 5.50	0.06	-	-	-	43.42	-0.02	-	1
Dec-27 5.75	0.08	-	-	-	42.96	-0.03	-	50,000
Dec-27 6.00	0.09	-	-	-	42.50	-0.03	-	5,150
Dec-27 6.25	0.11	-	-	-	42.05	-0.04	-	150
Dec-27 6.50	0.13	-	-	-	41.59	-0.05	-	151
Dec-27 6.75	0.15	-	-	-	41.13	-0.05	-	150
Dec-27 7.00	0.18	0.17	0.17	0.17	40.67	-0.06	5	10,505
Dec-27 7.25	0.20	0.19	0.19	0.19	40.21	-0.07	5	325
Dec-27 7.50	0.23	-	-	-	39.76	-0.08	-	300
Dec-27 7.75	0.27	-	-	-	39.30	-0.09	-	5,000
Dec-27 8.00	0.30	-	-	-	38.84	-0.10	-	75
Dec-27 8.50	0.37	-	-	-	37.93	-0.12	-	10,003
Dec-27 8.75	0.42	-	-	-	37.47	-0.13	-	23
Dec-27 9.00	0.47	-	-	-	37.01	-0.15	-	4,000
Dec-27 9.75	0.63	-	-	-	35.64	-0.19	-	25,000
Dec-27 10.00	0.70	-	-	-	35.18	-0.21	-	40,176
Dec-27 10.50	0.84	-	-	-	34.26	-0.24	-	4,745
Dec-27 11.00	0.98	-	-	-	33.35	-0.28	-	30,005
Dec-27 11.50	1.16	-	-	-	32.43	-0.32	-	25
Dec-27 12.00	1.34	-	-	-	31.52	-0.37	-	302
Dec-27 12.50	1.55	-	-	-	30.60	-0.41	-	3,025
Mar-28 9.00	0.54	-	-	-	35.96	-0.15	-	3,150
Mar-28 9.25	0.59	-	-	-	35.54	-0.17	-	150
Mar-28 9.75	0.70	-	-	-	34.71	-0.20	-	5
Mar-28 10.00	0.78	-	-	-	34.29	-0.21	-	150
Mar-28 10.50	0.92	-	-	-	33.45	-0.25	-	387
Mar-28 11.00	1.06	-	-	-	32.61	-0.28	-	20,175
Mar-28 12.00	1.43	-	-	-	30.94	-0.37	-	150
Mar-28 12.50	1.64	-	-	-	30.10	-0.41	-	1
Jun-28 5.00	0.07	-	-	-	41.54	-0.02	-	10,000
Jun-28 10.50	1.02	-	-	-	33.05	-0.26	-	10,000
Jun-28 11.00	1.19	-	-	-	32.28	-0.29	-	381
Jun-28 11.50	1.37	-	-	-	31.50	-0.33	-	450
Jun-28 12.00	1.56	-	-	-	30.73	-0.37	-	602
Jun-28 12.50	1.78	-	-	-	29.96	-0.41	-	3,500
Dec-28 4.20	0.05	-	-	-	40.63	-0.02	-	10,000
Dec-28 6.00	0.20	-	-	-	38.22	-0.05	-	12,500
Dec-28 8.00	0.53	-	-	-	35.55	-0.13	-	15,500
Dec-28 8.50	0.63	-	-	-	34.89	-0.15	-	3,000
Dec-28 9.00	0.75	-	-	-	34.22	-0.18	-	5,000
Dec-28 10.00	1.04	-	-	-	32.89	-0.23	-	12,000
Dec-29 3.90	0.08	-	-	-	38.87	-0.02	-	3,250
Dec-29 5.50	0.25	-	-	-	37.07	-0.06	-	25,000
Dec-29 8.00	0.73	-	-	-	34.25	-0.15	-	11,000
Dec-29 10.50	1.51	-	-	-	31.44	-0.27	-	100
Dec-30 6.00	0.44	-	-	-	35.64	-0.08	-	10,000
Dec-30 12.50	2.55	-	-	-	29.00	-0.38	-	58
Dec-30 13.00	2.78	-	-	-	28.65	-0.41	-	185

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 11.00	1.78	1.78	1.78	1.78	32.29	0.96	10	40
Oct-26 12.00	0.87	-	-	-	28.94	0.80	-	52
Oct-26 12.50	0.51	-	-	-	27.26	0.63	-	40
Oct-26 13.00	0.25	-	-	-	26.20	0.41	-	92
Oct-26 13.00	0.25	-	-	-	26.20	0.41	-	62
Oct-26 13.50	0.10	-	-	-	25.70	0.21	-	4,596
Oct-26 13.50	0.10	-	-	-	25.70	0.21	-	10
Oct-26 14.00	0.03	-	-	-	25.21	0.09	-	48,139
Nov-26 10.50	2.23	-	-	-	36.29	0.90	-	1
Nov-26 11.00	1.79	-	-	-	34.62	0.85	-	1
Nov-26 12.00	1.00	-	-	-	31.27	0.68	-	20
Nov-26 12.50	0.68	-	-	-	29.59	0.56	-	10
Nov-26 13.00	0.44	-	-	-	28.54	0.43	-	30
Nov-26 13.00	0.44	-	-	-	28.54	0.43	-	10
Nov-26 13.50	0.27	-	-	-	28.05	0.30	-	45
Nov-26 13.50	0.27	0.26	0.26	0.26	28.05	0.30	20	30
Nov-26 14.00	0.15	-	-	-	27.57	0.20	-	10
Nov-26 14.00	0.15	-	-	-	27.57	0.20	-	20
Dec-26 5.50	7.13	-	-	-	53.49	0.99	-	15
Dec-26 6.50	6.14	-	-	-	50.16	0.99	-	36
Dec-26 8.00	4.67	-	-	-	45.18	0.98	-	2
Dec-26 8.50	4.18	-	-	-	43.52	0.97	-	2
Dec-26 8.75	3.94	-	-	-	42.69	0.96	-	25
Dec-26 9.00	3.70	-	-	-	41.86	0.95	-	10
Dec-26 10.00	2.77	-	-	-	38.53	0.90	-	10
Dec-26 10.50	2.33	-	-	-	36.87	0.86	-	12
Dec-26 12.00	1.15	-	-	-	31.89	0.66	-	20
Dec-26 12.50	0.84	-	-	-	30.23	0.56	-	2
Dec-26 13.50	0.40	-	-	-	28.71	0.35	-	2
Dec-26 14.00	0.26	-	-	-	28.24	0.26	-	365
Mar-27 4.00	8.65	-	-	-	55.86	0.99	-	30
Mar-27 5.00	7.67	-	-	-	52.90	0.98	-	20
Mar-27 10.00	3.03	-	-	-	38.12	0.84	-	1
Mar-27 12.50	1.21	-	-	-	30.73	0.57	-	1
Jun-27 14.00	0.82	-	-	-	29.89	0.40	-	1
Jun-27 15.00	0.53	-	-	-	29.14	0.30	-	1
Sep-27 11.00	2.64	-	-	-	34.56	0.71	-	1
Sep-27 13.50	1.26	-	-	-	30.56	0.48	-	1
Dec-27 14.00	1.20	-	-	-	30.54	0.44	-	4
Mar-28 14.00	1.41	-	-	-	30.71	0.46	-	1
Mar-28 14.50	1.23	-	-	-	30.38	0.42	-	1
Jun-28 14.50	1.35	-	-	-	30.83	0.43	-	1
Dec-28 6.00	6.52	-	-	-	41.55	0.87	-	51
Dec-28 7.00	5.76	-	-	-	40.22	0.84	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 11.00	0.02	-	-	-	33.09	-0.04	-	2
Oct-26 11.50	0.05	-	-	-	31.41	-0.10	-	10
Oct-26 11.50	0.05	-	-	-	31.41	-0.10	-	10
Oct-26 12.00	0.12	-	-	-	29.74	-0.20	-	33
Oct-26 12.50	0.26	0.27	0.27	0.27	28.06	-0.37	1	52
Oct-26 12.50	0.26	-	-	-	28.06	-0.37	-	52
Oct-26 13.00	0.50	-	-	-	27.00	-0.59	-	101
Oct-26 13.50	0.85	-	-	-	26.50	-0.78	-	10
Oct-26 14.50	1.75	-	-	-	25.51	-0.97	-	20
Oct-26 15.00	2.24	-	-	-	25.01	-0.99	-	5
Nov-26 11.50	0.21	-	-	-	32.08	-0.21	-	20
Nov-26 12.00	0.34	-	-	-	30.41	-0.31	-	12
Nov-26 12.00	0.34	0.35	0.35	0.34	30.41	-0.31	21	52
Nov-26 12.50	0.51	-	-	-	28.73	-0.43	-	32
Nov-26 13.00	0.76	-	-	-	27.68	-0.57	-	10
Nov-26 15.50	2.85	-	-	-	25.26	-0.97	-	5
Dec-26 6.75	-	-	-	-	47.95	-	-	2,800
Dec-26 9.00	0.04	-	-	-	40.48	-0.03	-	10
Dec-26 9.75	0.08	-	-	-	37.99	-0.07	-	26
Dec-26 10.00	0.09	-	-	-	37.15	-0.08	-	25
Dec-26 10.50	0.14	-	-	-	35.49	-0.12	-	4
Dec-26 11.00	0.22	-	-	-	33.83	-0.17	-	20
Dec-26 11.00	0.22	-	-	-	33.83	-0.17	-	10
Dec-26 11.50	0.31	-	-	-	32.17	-0.24	-	2
Dec-26 12.00	0.45	0.43	0.43	0.43	30.51	-0.33	1	27
Dec-26 12.50	0.63	0.63	0.63	0.63	28.85	-0.43	1	2
Dec-26 13.00	0.87	-	-	-	27.81	-0.54	-	1
Dec-26 16.00	3.32	-	-	-	24.98	-0.96	-	5
Mar-27 9.00	0.14	-	-	-	39.30	-0.08	-	2
Mar-27 12.00	0.71	0.69	0.69	0.69	30.43	-0.34	1	1
Mar-27 12.50	0.89	-	-	-	28.95	-0.41	-	2
Jun-27 11.50	0.81	-	-	-	32.64	-0.30	-	1
Jun-27 12.00	0.98	0.92	0.92	0.92	31.47	-0.35	1	1
Sep-27 12.00	1.14	-	-	-	31.68	-0.34	-	1
Dec-27 11.00	0.97	-	-	-	33.35	-0.27	-	1
Dec-29 10.50	1.48	-	-	-	31.44	-0.24	-	60

	Previous Close	17.28		21/09/26
	SOLARIA Close	17.19		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 19.00	0.34	-	-	-	51.67	0.26	-	8
Nov-26 16.00	2.19	-	-	-	54.92	0.67	-	3
Dec-26 18.00	1.41	-	-	-	50.25	0.49	-	9
Dec-26 20.00	0.77	-	-	-	49.63	0.32	-	4
Jun-27 16.50	3.19	-	-	-	45.97	0.64	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.00	0.23	-	-	-	56.74	-0.16	-	4,000
Nov-26 14.50	0.50	-	-	-	57.76	-0.20	-	5
Nov-26 16.00	0.93	-	-	-	54.62	-0.33	-	3
Dec-26 14.50	0.68	-	-	-	55.41	-0.22	-	3
Dec-26 18.00	2.11	-	-	-	50.00	-0.52	-	5
Dec-26 22.00	5.11	-	-	-	48.76	-0.82	-	25
Dec-26 23.00	5.99	-	-	-	48.45	-0.87	-	20
Dec-26 25.00	7.86	-	-	-	47.83	-0.94	-	20

	Previous Close	25.92		21/09/26
	TECNICAS REUNIDAS Close	26.46		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 27.49	0.88	0.65	0.65	0.65	46.32	0.41	8	8
Oct-26 28.41	0.58	-	-	-	45.74	0.30	-	10
Oct-26 29.32	0.36	-	-	-	45.17	0.21	-	8
Oct-26 30.24	0.21	-	-	-	44.59	0.14	-	19
Oct-26 34.82	0.01	-	-	-	41.70	0.01	-	2
Oct-26 36.65	-	-	-	-	40.55	-	-	5
Nov-26 30.24	0.63	-	-	-	44.79	0.25	-	3
Nov-26 32.07	0.32	0.30	0.30	0.30	43.64	0.15	4	4
Nov-26 32.99	0.22	-	-	-	43.06	0.11	-	5
Nov-26 33.90	0.15	-	-	-	42.48	0.08	-	5
Nov-26 35.74	0.06	-	-	-	41.32	0.04	-	5
Dec-26 27.49	1.97	-	-	-	50.51	0.48	-	10
Dec-26 35.74	0.24	-	-	-	45.94	0.09	-	3
Dec-26 41.23	0.03	-	-	-	42.89	0.02	-	5
Mar-27 37.00	0.79	-	-	-	47.78	0.19	-	1
Jun-27 26.00	4.41	-	-	-	48.81	0.59	-	4
Jun-27 29.00	3.20	-	-	-	47.71	0.49	-	12
Mar-28 36.00	2.34	-	-	-	41.26	0.35	-	20
Mar-28 37.00	2.14	-	-	-	41.20	0.33	-	5
Mar-28 38.00	1.95	-	-	-	41.13	0.31	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.16	0.02	-	-	-	50.99	-0.02	-	5
Oct-26 23.82	0.29	-	-	-	44.35	-0.16	-	15
Oct-26 24.74	0.47	-	-	-	42.68	-0.25	-	1
Nov-26 19.24	0.17	-	-	-	51.59	-0.07	-	3
Nov-26 21.99	0.50	-	-	-	46.57	-0.17	-	2
Nov-26 24.74	1.22	-	-	-	41.54	-0.37	-	2
Nov-26 25.66	1.58	-	-	-	39.86	-0.45	-	1
Dec-26 18.33	0.24	-	-	-	52.34	-0.07	-	2
Dec-26 20.16	0.44	-	-	-	49.30	-0.13	-	2
Dec-26 21.07	0.57	-	-	-	47.78	-0.16	-	5
Dec-26 22.91	0.98	-	-	-	44.72	-0.26	-	2
Dec-26 26.57	2.38	-	-	-	38.76	-0.52	-	10
Dec-26 27.49	2.93	-	-	-	38.25	-0.59	-	10
Mar-27 16.00	0.39	-	-	-	55.02	-0.07	-	1
Mar-27 30.00	5.46	-	-	-	39.55	-0.66	-	5
Jun-27 18.00	0.93	-	-	-	49.47	-0.14	-	3
Jun-27 32.00	7.39	-	-	-	38.62	-0.69	-	2
Sep-27 24.00	2.97	-	-	-	41.14	-0.34	-	4
Jun-28 18.50	1.81	-	-	-	41.90	-0.18	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 26.00	2.07	-	-	-	39.58	-0.47	-	5
Dec-26 27.00	2.60	-	-	-	38.52	-0.55	-	5

	Previous Close	3.57		21/09/26
	TELEFONICA Close	3.58		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 3.60	0.06	0.07	0.07	0.07	17.39	0.46	1	2
Oct-26 3.70	0.02	-	-	-	17.10	0.24	-	25,039
Oct-26 3.80	0.01	-	-	-	16.81	0.09	-	92
Oct-26 3.90	-	-	-	-	16.52	0.02	-	2
Nov-26 3.20	0.41	-	-	-	23.86	0.89	-	1
Nov-26 3.70	0.08	0.08	0.08	0.08	20.57	0.38	2	18
Nov-26 3.80	0.04	0.05	0.05	0.05	20.29	0.26	1	7,000
Nov-26 4.00	0.01	-	-	-	19.73	0.09	-	88
Dec-26 2.90	0.70	-	-	-	26.77	0.96	-	1
Dec-26 3.00	0.61	-	-	-	26.04	0.93	-	10
Dec-26 3.20	0.43	-	-	-	24.59	0.85	-	5
Dec-26 3.30	0.35	-	-	-	23.86	0.78	-	10
Dec-26 3.40	0.28	-	-	-	23.13	0.71	-	65
Dec-26 3.50	0.21	-	-	-	22.41	0.62	-	200
Dec-26 3.60	0.15	-	-	-	21.79	0.52	-	86,509
Dec-26 3.70	0.11	-	-	-	21.50	0.42	-	1,959
Dec-26 3.80	0.07	-	-	-	21.21	0.32	-	2,330
Dec-26 3.90	0.05	0.05	0.05	0.05	20.92	0.23	400	1,057
Dec-26 4.00	0.03	-	-	-	20.63	0.16	-	120,750
Dec-26 4.10	0.02	-	-	-	20.34	0.10	-	570
Dec-26 4.20	0.01	-	-	-	20.05	0.06	-	1,214
Dec-26 4.30	0.01	-	-	-	19.76	0.04	-	511
Dec-26 4.40	-	-	-	-	19.48	0.02	-	14
Dec-26 4.50	-	-	-	-	19.19	0.01	-	43,670
Dec-26 4.60	-	-	-	-	18.90	-	-	35,000
Dec-26 4.70	-	-	-	-	18.61	-	-	20,010
Dec-26 4.90	-	-	-	-	18.03	-	-	8,004
Dec-26 5.00	-	-	-	-	17.74	-	-	771
Dec-26 5.25	-	-	-	-	17.02	-	-	8
Dec-26 5.50	-	-	-	-	16.30	-	-	2
Mar-27 2.20	1.41	-	-	-	29.13	0.99	-	1
Mar-27 3.10	0.57	-	-	-	24.52	0.84	-	30
Mar-27 3.20	0.49	-	-	-	24.00	0.79	-	10
Mar-27 3.40	0.35	-	-	-	22.98	0.68	-	1
Mar-27 3.50	0.29	-	-	-	22.46	0.62	-	2
Mar-27 3.60	0.23	-	-	-	22.00	0.55	-	56
Mar-27 3.70	0.18	-	-	-	21.70	0.47	-	523
Mar-27 3.80	0.14	-	-	-	21.39	0.40	-	9
Mar-27 3.90	0.11	-	-	-	21.08	0.33	-	5
Mar-27 4.00	0.08	-	-	-	20.77	0.27	-	140
Mar-27 4.20	0.04	-	-	-	20.16	0.16	-	70
Mar-27 4.30	0.03	-	-	-	19.85	0.12	-	4
Mar-27 4.40	0.02	-	-	-	19.54	0.09	-	5,000
Mar-27 4.60	0.01	-	-	-	18.93	0.04	-	20,000
Mar-27 4.80	-	-	-	-	18.31	0.02	-	25
Jun-27 2.00	1.62	-	-	-	28.61	1.00	-	10
Jun-27 3.00	0.70	-	-	-	24.79	0.86	-	5
Jun-27 3.50	0.34	-	-	-	22.88	0.63	-	1
Jun-27 3.60	0.29	-	-	-	22.52	0.57	-	100
Jun-27 3.80	0.20	-	-	-	21.92	0.45	-	26
Jun-27 3.90	0.16	-	-	-	21.62	0.39	-	14
Jun-27 4.00	0.13	-	-	-	21.32	0.33	-	58
Jun-27 4.10	0.10	-	-	-	21.02	0.28	-	4,028
Jun-27 4.20	0.08	-	-	-	20.73	0.23	-	24,007
Jun-27 4.30	0.06	-	-	-	20.43	0.19	-	102
Jun-27 4.40	0.04	-	-	-	20.13	0.15	-	456
Jun-27 4.50	0.03	-	-	-	19.83	0.12	-	6,700
Jun-27 4.70	0.02	-	-	-	19.23	0.06	-	10
Jun-27 4.80	0.01	-	-	-	18.93	0.05	-	150
Jun-27 4.90	0.01	-	-	-	18.64	0.03	-	150
Jun-27 5.00	-	-	-	-	18.34	0.02	-	150
Jun-27 5.50	-	-	-	-	16.85	-	-	5
Jun-27 5.75	-	-	-	-	16.10	-	-	20
Sep-27 3.70	0.27	-	-	-	23.01	0.51	-	31
Sep-27 3.80	0.23	-	-	-	22.75	0.46	-	4
Sep-27 3.90	0.19	-	-	-	22.50	0.41	-	150
Sep-27 4.60	0.04	-	-	-	20.74	0.13	-	2
Sep-27 5.50	-	-	-	-	18.47	0.01	-	22
Dec-27 2.30	1.33	-	-	-	27.87	0.98	-	10
Dec-27 2.40	1.24	-	-	-	27.60	0.97	-	10
Dec-27 2.50	1.15	-	-	-	27.33	0.95	-	10
Dec-27 2.60	1.06	-	-	-	27.06	0.93	-	10
Dec-27 2.70	0.97	-	-	-	26.79	0.91	-	25
Dec-27 2.80	0.89	-	-	-	26.52	0.88	-	15
Dec-27 2.90	0.81	-	-	-	26.25	0.85	-	15
Dec-27 3.00	0.73	-	-	-	25.97	0.82	-	3
Dec-27 3.10	0.66	-	-	-	25.70	0.78	-	10
Dec-27 3.20	0.59	-	-	-	25.43	0.74	-	750
Dec-27 3.50	0.42	-	-	-	24.62	0.61	-	140
Dec-27 3.60	0.37	-	-	-	24.37	0.56	-	21
Dec-27 3.70	0.32	0.28	0.28	0.28	24.15	0.52	4	6
Dec-27 3.80	0.28	-	-	-	23.94	0.47	-	9,011
Dec-27 3.90	0.24	-	-	-	23.72	0.43	-	1
Dec-27 4.00	0.21	-	-	-	23.51	0.39	-	870
Dec-27 4.10	0.18	-	-	-	23.29	0.35	-	102
Dec-27 4.20	0.15	-	-	-	23.08	0.31	-	3
Dec-27 4.30	0.13	-	-	-	22.87	0.27	-	36
Dec-27 4.40	0.11	-	-	-	22.65	0.24	-	79
Dec-27 4.50	0.09	-	-	-	22.44	0.21	-	139
Dec-27 4.60	0.07	-	-	-	22.22	0.18	-	4,001
Dec-27 4.70	0.06	-	-	-	22.01	0.16	-	30,150
Dec-27 5.00	0.03	-	-	-	21.36	0.09	-	486
Dec-27 5.25	0.02	-	-	-	20.83	0.06	-	167
Dec-27 5.50	0.01	-	-	-	20.29	0.03	-	25
Dec-27 6.00	-	-	-	-	19.22	0.01	-	21,105
Mar-28 2.10	1.53	-	-	-	28.75	0.99	-	10
Mar-28 2.20	1.43	-	-	-	28.50	0.98	-	10
Mar-28 2.30	1.34	-	-	-	28.26	0.97	-	10
Mar-28 2.40	1.25	-	-	-	28.02	0.95	-	10
Mar-28 2.50	1.16	-	-	-	27.78	0.93	-	10
Mar-28 2.60	1.07	-	-	-	27.53	0.91	-	10
Mar-28 2.70	0.99	-	-	-	27.29	0.88	-	50
Mar-28 2.80	0.91	-	-	-	27.05	0.86	-	15
Mar-28 2.90	0.84	-	-	-	26.81	0.83	-	15
Mar-28 3.00	0.77	-	-	-	26.56	0.79	-	20
Mar-28 3.10	0.70	-	-	-	26.32	0.76	-	20
Mar-28 3.20	0.63	-	-	-	26.08	0.72	-	27
Mar-28 3.30	0.58	-	-	-	25.84	0.68	-	25
Mar-28 3.40	0.52	-	-	-	25.59	0.64	-	521
Mar-28 3.50	0.47	-	-	-	25.35	0.61	-	27
Mar-28 3.60	0.42	-	-	-	25.12	0.57	-	26
Mar-28 3.70	0.37	0.31	0.31	0.31	24.93	0.53	1	25
Mar-28 3.80	0.33	-	-	-	24.73	0.49	-	1
Mar-28 4.00	0.26	-	-	-	24.34	0.42	-	10
Mar-28 4.10	0.23	-	-	-	24.14	0.38	-	1
Mar-28 4.50	0.13	-	-	-	23.36	0.26	-	100
Mar-28 4.60	0.11	-	-	-	23.16	0.23	-	1
Jun-28 4.00	0.28	-	-	-	24.70	0.43	-	100
Jun-28 4.50	0.15	-	-	-	23.81	0.28	-	2
Jun-28 4.60	0.13	-	-	-	23.63	0.25	-	150
Jun-28 4.70	0.12	-	-	-	23.46	0.23	-	175
Jun-28 5.00	0.07	-	-	-	22.93	0.16	-	4
Sep-28 3.50	0.51	-	-	-	25.79	0.61	-	30
Sep-28 4.00	0.31	-	-	-	24.99	0.44	-	1
Dec-28 3.20	0.69	-	-	-	26.65	0.70	-	25
Dec-28 3.50	0.54	-	-	-	26.18	0.61	-	30
Dec-28 3.60	0.49	-	-	-	26.03	0.57	-	50
Dec-28 3.80	0.42	-	-	-	25.75	0.51	-	8
Dec-28 4.00	0.34	-	-	-	25.47	0.45	-	18
Dec-28 4.50	0.21	-	-	-	24.77	0.32	-	55
Dec-28 4.80	0.15	-	-	-	24.35	0.25	-	10
Dec-28 5.00	0.12	-	-	-	24.07	0.21	-	65
Dec-28 5.25	0.09	-	-	-	23.72	0.17	-	50
Jun-29 4.50	0.26	-	-	-	25.53	0.36	-	5
Dec-29 3.40	0.67	-	-	-	27.30	0.64	-	10
Dec-29 4.30	0.36	-	-	-	26.29	0.43	-	1
Dec-29 4.50	0.31	-	-	-	26.07	0.38	-	37
Dec-29 5.00	0.21	-	-	-	25.51	0.29	-	543
Jun-30 5.75	0.14	-	-	-	25.18	0.21	-	250
Dec-30 4.50	0.39	-	-	-	26.78	0.42	-	3
Jun-31 4.40	0.43	-	-	-	27.14	0.45	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 3.50	0.04	-	-	-	20.20	-0.33	-	78
Oct-26 3.60	0.08	-	-	-	19.54	-0.53	-	20,849
Oct-26 3.70	0.15	0.16	0.16	0.15	19.25	-0.74	20	20
Oct-26 3.80	0.23	-	-	-	18.96	-0.89	-	8
Oct-26 3.90	0.33	-	-	-	18.67	-0.98	-	12
Oct-26 4.00	0.43	-	-	-	18.38	-1.00	-	30
Nov-26 3.40	0.05	-	-	-	22.55	-0.26	-	30
Nov-26 3.50	0.09	0.09	0.09	0.09	21.77	-0.37	100	124
Nov-26 3.60	0.13	-	-	-	21.11	-0.50	-	4
Nov-26 3.70	0.19	0.19	0.19	0.19	20.83	-0.63	20	20
Nov-26 3.80	0.26	-	-	-	20.55	-0.75	-	45
Dec-26 2.50	-	-	-	-	29.49	-	-	8
Dec-26 2.80	0.01	-	-	-	27.31	-0.03	-	100
Dec-26 2.90	0.01	-	-	-	26.58	-0.04	-	50
Dec-26 3.00	0.01	-	-	-	25.85	-0.07	-	13
Dec-26 3.10	0.02	-	-	-	25.12	-0.10	-	212
Dec-26 3.20	0.04	-	-	-	24.40	-0.15	-	177
Dec-26 3.30	0.05	-	-	-	23.67	-0.22	-	46
Dec-26 3.40	0.08	-	-	-	22.94	-0.29	-	65,243
Dec-26 3.50	0.11	0.11	0.11	0.11	22.22	-0.39	1	20,219
Dec-26 3.60	0.16	-	-	-	21.60	-0.49	-	95,174
Dec-26 3.70	0.21	-	-	-	21.31	-0.60	-	320
Dec-26 3.80	0.28	-	-	-	21.02	-0.70	-	348
Dec-26 3.90	0.35	-	-	-	20.73	-0.79	-	2,733
Dec-26 4.00	0.44	-	-	-	20.44	-0.87	-	107,538
Dec-26 4.10	0.53	-	-	-	20.15	-0.94	-	9
Dec-26 4.20	0.63	-	-	-	19.86	-0.99	-	8
Dec-26 4.30	0.73	-	-	-	19.57	-1.00	-	83
Dec-26 4.50	0.93	-	-	-	19.00	-1.00	-	37,510
Dec-26 4.60	1.03	-	-	-	18.71	-1.00	-	15,000
Mar-27 3.10	0.06	-	-	-	24.44	-0.16	-	8
Mar-27 3.20	0.08	-	-	-	23.92	-0.21	-	33
Mar-27 3.30	0.10	-	-	-	23.41	-0.26	-	1
Mar-27 3.40	0.13	-	-	-	22.90	-0.32	-	7
Mar-27 3.50	0.17	0.17	0.17	0.17	22.38	-0.39	5	43
Mar-27 3.60	0.21	-	-	-	21.92	-0.47	-	60
Mar-27 3.70	0.27	-	-	-	21.62	-0.54	-	19
Mar-27 3.80	0.33	-	-	-	21.31	-0.62	-	220
Mar-27 3.90	0.39	-	-	-	21.00	-0.69	-	724
Mar-27 4.00	0.47	-	-	-	20.69	-0.76	-	681
Mar-27 4.10	0.55	-	-	-	20.38	-0.83	-	29
Mar-27 4.20	0.64	-	-	-	20.08	-0.89	-	600
Mar-27 4.40	0.83	-	-	-	19.46	-0.99	-	5,000
Mar-27 4.50	0.93	-	-	-	19.15	-1.00	-	5
Mar-27 4.60	1.03	-	-	-	18.85	-1.00	-	20,000
Jun-27 3.10	0.10	-	-	-	21.98	-0.23	-	2
Jun-27 3.20	0.12	-	-	-	21.59	-0.28	-	15
Jun-27 3.30	0.16	-	-	-	21.21	-0.34	-	25
Jun-27 3.40	0.20	-	-	-	20.83	-0.40	-	41
Jun-27 3.50	0.24	-	-	-	20.45	-0.46	-	52
Jun-27 3.60	0.29	-	-	-	20.09	-0.53	-	25,100
Jun-27 3.70	0.35	-	-	-	19.79	-0.59	-	22
Jun-27 3.80	0.41	-	-	-	19.49	-0.66	-	4,565
Jun-27 3.90	0.48	-	-	-	19.19	-0.71	-	19
Jun-27 4.00	0.56	-	-	-	18.89	-0.77	-	10
Jun-27 4.10	0.64	-	-	-	18.59	-0.82	-	20
Jun-27 4.20	0.72	-	-	-	18.30	-0.86	-	20
Jun-27 4.30	0.81	-	-	-	18.00	-0.89	-	20
Jun-27 4.40	0.90	-	-	-	17.70	-0.92	-	5
Jun-27 4.60	1.08	-	-	-	17.10	-0.96	-	4
Jun-27 5.00	1.47	-	-	-	15.91	-0.99	-	96
Jun-27 5.50	1.96	-	-	-	14.42	-1.00	-	240
Sep-27 2.50	0.02	-	-	-	22.29	-0.05	-	20
Sep-27 2.90	0.06	-	-	-	21.06	-0.15	-	30
Sep-27 3.00	0.08	-	-	-	20.75	-0.19	-	6
Sep-27 3.10	0.11	-	-	-	20.44	-0.24	-	1
Sep-27 3.20	0.14	0.17	0.17	0.17	20.13	-0.29	5	5
Sep-27 3.70	0.36	-	-	-	18.67	-0.58	-	2
Sep-27 3.80	0.42	-	-	-	18.41	-0.64	-	1
Sep-27 4.00	0.57	-	-	-	17.91	-0.75	-	4
Sep-27 4.10	0.64	-	-	-	17.66	-0.80	-	1
Sep-27 4.20	0.73	-	-	-	17.41	-0.84	-	2
Sep-27 5.75	2.20	-	-	-	13.50	-1.00	-	25
Dec-27 2.20	0.01	-	-	-	24.42	-0.03	-	6,000
Dec-27 2.80	0.07	-	-	-	22.80	-0.15	-	3
Dec-27 3.00	0.12	-	-	-	22.25	-0.22	-	7,500
Dec-27 3.20	0.17	-	-	-	21.71	-0.30	-	1
Dec-27 3.30	0.21	-	-	-	21.44	-0.35	-	5
Dec-27 3.40	0.25	-	-	-	21.17	-0.40	-	10
Dec-27 3.50	0.30	-	-	-	20.90	-0.45	-	10
Dec-27 3.60	0.35	-	-	-	20.65	-0.50	-	30,000
Dec-27 3.70	0.41	-	-	-	20.43	-0.55	-	5
Dec-27 3.80	0.47	-	-	-	20.22	-0.60	-	9,003
Dec-27 4.00	0.60	-	-	-	19.79	-0.70	-	20,003
Dec-27 4.10	0.68	-	-	-	19.57	-0.74	-	3
Dec-27 4.20	0.75	-	-	-	19.36	-0.78	-	1
Dec-27 4.30	0.84	-	-	-	19.15	-0.82	-	4
Dec-27 4.40	0.92	-	-	-	18.93	-0.85	-	3
Dec-27 4.50	1.01	-	-	-	18.72	-0.88	-	3
Dec-27 4.60	1.09	-	-	-	18.50	-0.91	-	250
Dec-27 4.70	1.19	-	-	-	18.29	-0.93	-	30,000
Dec-27 5.00	1.47	-	-	-	17.64	-0.97	-	5
Dec-27 5.50	1.95	-	-	-	16.57	-1.00	-	5
Mar-28 2.70	0.07	-	-	-	23.58	-0.13	-	4
Mar-28 3.30	0.24	-	-	-	22.13	-0.35	-	6
Mar-28 3.60	0.38	-	-	-	21.41	-0.48	-	10
Mar-28 3.80	0.50	-	-	-	21.02	-0.58	-	1
Mar-28 3.90	0.56	-	-	-	20.82	-0.62	-	40
Mar-28 4.00	0.63	-	-	-	20.63	-0.67	-	25
Mar-28 4.30	0.86	-	-	-	20.04	-0.78	-	2
Mar-28 4.50	1.02	-	-	-	19.65	-0.85	-	1
Mar-28 4.60	1.11	-	-	-	19.45	-0.88	-	1
Mar-28 4.90	1.38	-	-	-	18.87	-0.94	-	2
Mar-28 5.25	1.71	-	-	-	18.18	-0.98	-	4
Mar-28 5.50	1.95	-	-	-	17.69	-0.99	-	17
Jun-28 3.60	0.45	-	-	-	21.70	-0.50	-	3
Jun-28 4.10	0.76	-	-	-	20.81	-0.68	-	25
Sep-28 4.00	0.72	-	-	-	21.27	-0.63	-	25
Sep-28 4.20	0.85	-	-	-	20.95	-0.70	-	25
Dec-28 3.00	0.22	-	-	-	23.07	-0.27	-	20,000
Dec-28 3.50	0.44	-	-	-	22.28	-0.44	-	5
Dec-28 4.80	1.34	-	-	-	20.45	-0.83	-	50
Dec-29 3.50	0.54	-	-	-	22.82	-0.44	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	0.11	-	-	-	21.50	0.41	-	54
Dec-26 4.30	0.01	-	-	-	19.76	0.04	-	27
Dec-26 5.25	-	-	-	-	17.02	-	-	190
Mar-27 3.80	0.14	-	-	-	21.39	0.40	-	40
Sep-27 3.70	0.25	-	-	-	23.01	0.45	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.40	0.08	-	-	-	22.94	-0.29	-	4
Dec-26 3.80	0.27	-	-	-	21.02	-0.68	-	50
Dec-26 3.90	0.35	-	-	-	20.73	-0.76	-	10
Dec-26 4.20	0.61	-	-	-	19.86	-0.93	-	50
Dec-26 4.30	0.70	-	-	-	19.57	-0.96	-	5
Dec-26 4.40	0.80	-	-	-	19.29	-0.97	-	5
Dec-26 7.50	3.88	-	-	-	11.44	-0.99	-	5
Dec-26 9.50	5.87	-	-	-	11.44	-0.99	-	50
Dec-26 11.00	7.36	-	-	-	11.44	-0.99	-	52
Dec-26 12.00	8.35	-	-	-	11.44	-0.99	-	361
Dec-26 16.50	12.82	-	-	-	11.44	-0.99	-	14
Mar-27 3.20	0.08	-	-	-	23.92	-0.20	-	800
Mar-27 3.40	0.13	-	-	-	22.90	-0.31	-	1,000
Mar-27 3.60	0.21	-	-	-	21.92	-0.45	-	1,200
Mar-27 3.80	0.32	-	-	-	21.31	-0.59	-	40
Mar-27 7.75	4.07	-	-	-	11.11	-0.99	-	750
Jun-27 4.90	1.37	-	-	-	16.21	-0.97	-	5
Jun-27 5.50	1.96	-	-	-	14.42	-0.98	-	585

	Previous Close	3.60		21/09/26
	UNICAJA Close	3.67		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.40	0.31	-	-	-	28.00	0.69	-	68
Dec-26 3.50	0.25	-	-	-	27.96	0.61	-	80
Mar-27 3.30	0.47	-	-	-	28.84	0.72	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.30	-	-	-	-	22.49	-	-	5
Dec-26 2.50	-	-	-	-	22.40	-	-	4
Dec-26 4.00	0.44	-	-	-	21.57	-0.85	-	30

	Previous Close	89.20		21/09/26
	VIDRALA Close	89.20		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 80.00	10.28	-	-	-	21.00	0.88	-	1
Dec-26 88.00	4.30	-	-	-	19.17	0.60	-	4
Dec-26 90.00	3.21	-	-	-	18.85	0.51	-	1
Mar-27 84.00	8.07	-	-	-	19.33	0.73	-	1
Mar-27 90.00	4.42	-	-	-	18.45	0.53	-	15

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 60.00	-	-	-	-	26.04	-	-	1
Dec-26 72.00	0.10	-	-	-	23.30	-0.02	-	1
Dec-26 74.00	0.16	-	-	-	22.84	-0.04	-	3
Dec-26 80.00	0.65	-	-	-	21.48	-0.13	-	2
Mar-27 58.00	0.01	-	-	-	22.50	-	-	1
Mar-27 72.00	0.34	-	-	-	20.25	-0.06	-	3
Mar-27 76.00	0.72	-	-	-	19.61	-0.11	-	10

	Previous Close	54.20		21/09/26
	VISCOFAN Close	54.70		21/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 55.02	0.85	-	-	-	16.50	0.47	-	1
Oct-26 60.92	-	-	-	-	15.46	-	-	5
Nov-26 56.99	0.65	0.45	0.45	0.45	15.93	0.30	4	4
Dec-26 62.89	0.05	-	-	-	14.60	0.03	-	2
Dec-26 64.85	0.01	-	-	-	14.37	0.01	-	1
Mar-27 55.02	2.42	-	-	-	18.20	0.51	-	1
Mar-27 56.99	1.63	-	-	-	18.14	0.38	-	1
Mar-27 72.71	0.02	-	-	-	17.66	0.01	-	1
Jun-27 60.92	1.18	-	-	-	18.45	0.25	-	1
Jun-27 70.75	0.14	-	-	-	17.79	0.04	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 45.20	-	-	-	-	23.99	-	-	2
Oct-26 51.09	0.11	-	-	-	19.61	-0.08	-	3
Oct-26 53.06	0.39	-	-	-	18.15	-0.24	-	9
Oct-26 55.02	1.10	-	-	-	16.87	-0.53	-	2
Nov-26 51.09	0.52	-	-	-	21.29	-0.19	-	3
Nov-26 53.06	0.97	-	-	-	19.80	-0.32	-	1
Nov-26 55.02	1.72	-	-	-	18.50	-0.50	-	10
Nov-26 56.99	2.91	-	-	-	18.16	-0.69	-	10
Dec-26 40.29	0.05	-	-	-	30.99	-0.02	-	2
Dec-26 42.25	0.09	-	-	-	29.45	-0.03	-	1
Dec-26 43.23	0.12	-	-	-	28.68	-0.04	-	1
Dec-26 44.22	0.16	-	-	-	27.90	-0.05	-	12
Dec-26 45.20	0.20	-	-	-	27.13	-0.06	-	1
Dec-26 47.16	0.34	-	-	-	25.59	-0.10	-	2
Dec-26 48.15	0.45	-	-	-	24.81	-0.13	-	1
Dec-26 49.13	0.56	-	-	-	24.04	-0.16	-	5
Dec-26 51.09	0.89	-	-	-	22.50	-0.24	-	11
Dec-26 53.06	1.38	-	-	-	20.95	-0.35	-	12
Dec-26 55.02	2.14	-	-	-	19.62	-0.49	-	2
Mar-27 44.22	0.34	-	-	-	21.85	-0.09	-	1
Mar-27 48.15	0.78	-	-	-	19.33	-0.18	-	2
Mar-27 49.13	0.94	-	-	-	18.70	-0.22	-	7
Mar-27 51.09	1.39	-	-	-	17.45	-0.31	-	12
Mar-27 53.06	2.01	-	-	-	16.19	-0.43	-	7
Mar-27 55.02	2.90	-	-	-	15.13	-0.57	-	12
Mar-27 56.99	4.22	-	-	-	15.07	-0.70	-	5
Jun-27 43.23	0.47	-	-	-	20.73	-0.10	-	3
Jun-27 44.22	0.57	-	-	-	20.22	-0.12	-	2
Jun-27 45.20	0.67	-	-	-	19.72	-0.14	-	5
Jun-27 47.16	0.97	-	-	-	18.72	-0.19	-	2
Jun-27 51.09	1.88	-	-	-	16.71	-0.34	-	2
Jun-27 53.06	2.56	-	-	-	15.70	-0.44	-	3
Dec-27 44.22	0.88	-	-	-	19.10	-0.14	-	1
Dec-28 44.22	1.73	-	-	-	18.17	-0.20	-	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.