Boletin

DAILY BULLETIN 11/17/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	50,525	-	-	50,525	-
MINI IBEX-35	3,262	159	193	3,614	0.82
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	206	3,297	9,375	12,878	0.35
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	81,137	-	-	81,137
MINI IBEX-35	3,382	88,497	95,041	186,920
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	7,175	-	-	7,175
BONO 10	-	-	-	-
ACCIONES	1,672,108	1,655,942	5,014,898	8,342,948
DIVIDENDOS	36,672	-	-	36,672

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	16,345.90		17/11/25
	IBEX - 35 Close	16,172.60		17/11/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16,171.9	16,069	16,368	16,035	28,129	59,104
19-Dec-25	16,174.0	16,058	16,361	16,058	22,396	22,015
16-Jan-26	16,125.0	-	-	-	-	-
20-Mar-26	16,168.0	-	-	-	-	5
19-Jun-26	16,013.0	-	-	-	-	-
18-Sep-26	15,956.0	-	-	-	-	4
18-Dec-26	15,889.0	-	-	-	-	-
19-Mar-27	15,890.0	-	-	-	-	4
18-Jun-27	15,719.0	-	-	-	-	5
17-Sep-27	15,661.0	-	-	-	-	-
17-Dec-27	15,594.0	-	-	-	-	-
17-Mar-28	15,605.0	-	-	-	-	-
16-Jun-28	15,469.0	-	-	-	-	-
15-Dec-28	15,375.0	-	-	-	-	-
15-Jun-29	15,267.0	-	-	-	-	-
21-Dec-29	15,197.0	-	-	-	-	-
21-Jun-30	15,085.0	-	-	-	-	-

	Previous Close	-		17/11/25
	MINI IBEX-35 Close	-		17/11/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16,171.9	16,055	16,370	16,025	2,706	2,839
28-Nov-25	16,165.0	-	-	-	-	-
05-Dec-25	16,170.0	-	-	-	-	-
12-Dec-25	16,175.0	-	-	-	-	-
19-Dec-25	16,174.0	16,055	16,375	16,050	555	538
16-Jan-26	16,125.0	16,295	16,295	16,295	1	5
20-Mar-26	16,168.0	-	-	-	-	-
19-Jun-26	16,013.0	-	-	-	-	-
18-Sep-26	15,956.0	-	-	-	-	-
18-Dec-26	15,889.0	-	-	-	-	-
19-Mar-27	15,890.0	-	-	-	-	-
18-Jun-27	15,719.0	-	-	-	-	-
17-Sep-27	15,661.0	-	-	-	-	-
17-Dec-27	15,594.0	-	-	-	-	-
17-Mar-28	15,605.0	-	-	-	-	-
16-Jun-28	15,469.0	-	-	-	-	-
15-Dec-28	15,375.0	-	-	-	-	-
15-Jun-29	15,267.0	-	-	-	-	-
21-Dec-29	15,197.0	-	-	-	-	-
21-Jun-30	15,085.0	-	-	-	-	-

	Previous Close	-		17/11/25
	MICRO IBEX-35 Close	-		17/11/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16,171.9	-	-	-	-	-
19-Dec-25	16,174.0	-	-	-	-	-

	Previous Close	1,609.30		17/11/25
	IBEX BANCOS Close	1,587.00		17/11/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,587.4	-	-	-	-	-
19-Dec-25	1,588.0	-	-	-	-	-
16-Jan-26	1,589.0	-	-	-	-	-
20-Mar-26	1,594.0	-	-	-	-	-
19-Jun-26	1,567.0	-	-	-	-	-
18-Sep-26	1,571.0	-	-	-	-	-
18-Dec-26	1,552.0	-	-	-	-	-
19-Mar-27	1,557.0	-	-	-	-	-
18-Jun-27	1,528.0	-	-	-	-	-
17-Sep-27	1,533.0	-	-	-	-	-
17-Dec-27	1,513.0	-	-	-	-	-
17-Mar-28	1,519.0	-	-	-	-	-
16-Jun-28	1,495.0	-	-	-	-	-
15-Dec-28	1,485.0	-	-	-	-	-
15-Jun-29	1,470.0	-	-	-	-	-
21-Dec-29	1,464.0	-	-	-	-	-
21-Jun-30	1,450.0	-	-	-	-	-

	Previous Close	1,904.20		17/11/25
	IBEX ENERGIA Close	1,913.10		17/11/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,913.5	-	-	-	-	-
19-Dec-25	1,914.0	-	-	-	-	-
16-Jan-26	1,887.0	-	-	-	-	-
20-Mar-26	1,894.0	-	-	-	-	-
19-Jun-26	1,900.0	-	-	-	-	-
18-Sep-26	1,859.0	-	-	-	-	-
18-Dec-26	1,863.0	-	-	-	-	-
19-Mar-27	1,843.0	-	-	-	-	-
18-Jun-27	1,849.0	-	-	-	-	-
17-Sep-27	1,808.0	-	-	-	-	-
17-Dec-27	1,813.0	-	-	-	-	-
17-Mar-28	1,796.0	-	-	-	-	-
16-Jun-28	1,803.0	-	-	-	-	-
15-Dec-28	1,771.0	-	-	-	-	-
15-Jun-29	1,763.0	-	-	-	-	-
21-Dec-29	1,733.0	-	-	-	-	-
21-Jun-30	1,725.0	-	-	-	-	-

	Previous Close	509.80		17/11/25
	IBEX - 35 Impacto DIV Close	509.80		17/11/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	512.0	-	-	-	-	-
19-Dec-25	545.0	-	-	-	-	5,850
16-Jan-26	64.0	-	-	-	-	-
18-Dec-26	578.0	-	-	-	-	850
17-Dec-27	587.0	-	-	-	-	175
15-Dec-28	585.0	-	-	-	-	250
21-Dec-29	581.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	183.00		17/11/25
	ACCIONA Close	181.30		17/11/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	181.34	-	-	-	-	-
19-Dec-25	181.62	182.88	183.45	179.60	8	2
16-Jan-26	181.89	-	-	-	-	-
20-Mar-26	182.51	-	-	-	-	-
19-Jun-26	183.39	-	-	-	-	-
18-Sep-26	178.78	-	-	-	-	-
18-Dec-26	179.58	-	-	-	-	-
19-Mar-27	180.43	-	-	-	-	-
18-Jun-27	181.30	-	-	-	-	-
17-Sep-27	176.59	-	-	-	-	-
17-Dec-27	177.49	-	-	-	-	-
17-Mar-28	178.43	-	-	-	-	-
16-Jun-28	179.40	-	-	-	-	-
15-Dec-28	175.66	-	-	-	-	-
15-Jun-29	177.72	-	-	-	-	-
21-Dec-29	174.19	-	-	-	-	-
21-Jun-30	176.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	181.34	-	-	-	-	-
19-Dec-25	181.62	-	-	-	-	-
16-Jan-26	181.89	-	-	-	-	-
20-Mar-26	182.51	-	-	-	-	-
19-Jun-26	183.39	-	-	-	-	-
18-Sep-26	178.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	181.30	-	-	-	-	-

	Previous Close	22.66		17/11/25
	ACCIONA ENERGIA Close	22.46		17/11/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	22.46	-	-	-	-	-
19-Dec-25	22.50	-	-	-	-	30
16-Jan-26	22.53	-	-	-	-	-
20-Mar-26	22.61	-	-	-	-	-
19-Jun-26	22.22	-	-	-	-	-
18-Sep-26	22.32	-	-	-	-	-
18-Dec-26	22.42	-	-	-	-	-
19-Mar-27	22.53	-	-	-	-	-
18-Jun-27	22.14	-	-	-	-	-
17-Sep-27	22.25	-	-	-	-	-
17-Dec-27	22.36	-	-	-	-	-
17-Mar-28	22.48	-	-	-	-	-
16-Jun-28	22.10	-	-	-	-	-
15-Dec-28	22.35	-	-	-	-	-
15-Jun-29	22.11	-	-	-	-	-
21-Dec-29	22.39	-	-	-	-	-
21-Jun-30	22.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	22.46	-	-	-	-	-
19-Dec-25	22.50	-	-	-	-	-
16-Jan-26	22.53	-	-	-	-	-
20-Mar-26	22.61	-	-	-	-	-
19-Jun-26	22.22	-	-	-	-	-
18-Sep-26	22.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.46	-	-	-	-	-

	Previous Close	11.46		17/11/25
	ACERINOX Close	11.40		17/11/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.40	-	-	-	-	-
19-Dec-25	11.42	-	-	-	-	1
16-Jan-26	11.44	-	-	-	-	-
20-Mar-26	11.15	-	-	-	-	-
19-Jun-26	11.20	-	-	-	-	-
18-Sep-26	10.92	-	-	-	-	-
18-Dec-26	10.97	-	-	-	-	-
19-Mar-27	10.68	-	-	-	-	-
18-Jun-27	10.73	-	-	-	-	-
17-Sep-27	10.44	-	-	-	-	-
17-Dec-27	10.50	-	-	-	-	-
17-Mar-28	10.20	-	-	-	-	-
16-Jun-28	10.26	-	-	-	-	-
15-Dec-28	10.02	-	-	-	-	-
15-Jun-29	9.78	-	-	-	-	-
21-Dec-29	9.52	-	-	-	-	-
21-Jun-30	9.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.40	-	-	-	-	-
19-Dec-25	11.42	-	-	-	-	-
16-Jan-26	11.44	-	-	-	-	-
20-Mar-26	11.15	-	-	-	-	-
19-Jun-26	11.20	-	-	-	-	-
18-Sep-26	10.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.40	-	-	-	-	-

	Previous Close	77.90		17/11/25
	ACS Close	77.80		17/11/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	77.82	-	-	-	-	-
19-Dec-25	77.94	-	-	-	-	27
16-Jan-26	78.05	-	-	-	-	-
20-Mar-26	77.82	-	-	-	-	-
19-Jun-26	78.19	-	-	-	-	-
18-Sep-26	76.85	-	-	-	-	-
18-Dec-26	77.20	-	-	-	-	-
19-Mar-27	77.02	-	-	-	-	-
18-Jun-27	77.39	-	-	-	-	-
17-Sep-27	76.01	-	-	-	-	-
17-Dec-27	76.40	-	-	-	-	-
17-Mar-28	76.25	-	-	-	-	-
16-Jun-28	76.66	-	-	-	-	-
15-Dec-28	75.62	-	-	-	-	-
15-Jun-29	75.94	-	-	-	-	-
21-Dec-29	75.00	-	-	-	-	-
21-Jun-30	75.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	77.82	-	-	-	-	-
19-Dec-25	77.94	-	-	-	-	-
16-Jan-26	78.05	-	-	-	-	-
20-Mar-26	77.82	-	-	-	-	-
19-Jun-26	78.19	-	-	-	-	-
18-Sep-26	76.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.80	-	-	-	-	-

	Previous Close	23.04		17/11/25
	AENA Close	22.86		17/11/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	22.86	-	-	-	-	-
19-Dec-25	22.90	-	-	-	-	5
16-Jan-26	22.93	-	-	-	-	-
20-Mar-26	23.01	-	-	-	-	-
19-Jun-26	22.04	-	-	-	-	-
18-Sep-26	22.14	-	-	-	-	-
18-Dec-26	22.24	-	-	-	-	-
19-Mar-27	22.35	-	-	-	-	-
18-Jun-27	21.25	-	-	-	-	-
17-Sep-27	21.36	-	-	-	-	-
17-Dec-27	21.47	-	-	-	-	-
17-Mar-28	21.58	-	-	-	-	-
16-Jun-28	20.50	-	-	-	-	-
15-Dec-28	20.73	-	-	-	-	-
15-Jun-29	19.72	-	-	-	-	-
21-Dec-29	19.97	-	-	-	-	-
21-Jun-30	18.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	22.86	-	-	-	-	-
19-Dec-25	22.90	-	-	-	-	-
16-Jan-26	22.93	-	-	-	-	-
20-Mar-26	23.01	-	-	-	-	-
19-Jun-26	22.04	-	-	-	-	-
18-Sep-26	22.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.86	-	-	-	-	-

	Previous Close	12.36		17/11/25
	ALMIRALL Close	12.36		17/11/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.36	-	-	-	-	-
19-Dec-25	12.38	-	-	-	-	-
16-Jan-26	12.40	-	-	-	-	-
20-Mar-26	12.44	-	-	-	-	-
19-Jun-26	12.32	-	-	-	-	-
18-Sep-26	12.38	-	-	-	-	-
18-Dec-26	12.43	-	-	-	-	-
19-Mar-27	12.49	-	-	-	-	-
18-Jun-27	12.37	-	-	-	-	-
17-Sep-27	12.43	-	-	-	-	-
17-Dec-27	12.49	-	-	-	-	-
17-Mar-28	12.56	-	-	-	-	-
16-Jun-28	12.44	-	-	-	-	-
15-Dec-28	12.58	-	-	-	-	-
15-Jun-29	12.54	-	-	-	-	-
21-Dec-29	12.70	-	-	-	-	-
21-Jun-30	12.67	-	-	-	-	-

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

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

	Previous Close	67.04		17/11/25
	AMADEUS Close	65.72		17/11/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	65.73	-	-	-	-	-
19-Dec-25	65.83	-	-	-	-	109
16-Jan-26	65.39	-	-	-	-	-
20-Mar-26	65.62	-	-	-	-	-
19-Jun-26	65.93	-	-	-	-	-
18-Sep-26	65.28	-	-	-	-	-
18-Dec-26	65.57	-	-	-	-	-
19-Mar-27	65.28	-	-	-	-	-
18-Jun-27	65.60	-	-	-	-	-
17-Sep-27	64.82	-	-	-	-	-
17-Dec-27	65.15	-	-	-	-	-
17-Mar-28	64.84	-	-	-	-	-
16-Jun-28	65.19	-	-	-	-	-
15-Dec-28	64.69	-	-	-	-	-
15-Jun-29	64.72	-	-	-	-	-
21-Dec-29	64.19	-	-	-	-	-
21-Jun-30	64.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	65.73	-	-	-	-	-
19-Dec-25	65.83	-	-	-	-	-
16-Jan-26	65.39	-	-	-	-	-
20-Mar-26	65.62	-	-	-	-	-
19-Jun-26	65.93	-	-	-	-	-
18-Sep-26	65.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	65.72	-	-	-	-	-

	Previous Close	34.32		17/11/25
	ARCELORMITTAL Close	34.24		17/11/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	34.25	-	-	-	-	-
19-Dec-25	34.30	-	-	-	-	105
16-Jan-26	34.35	-	-	-	-	-
20-Mar-26	34.47	-	-	-	-	-
19-Jun-26	34.43	-	-	-	-	-
18-Sep-26	34.59	-	-	-	-	-
18-Dec-26	34.54	-	-	-	-	-
19-Mar-27	34.70	-	-	-	-	-
18-Jun-27	34.65	-	-	-	-	-
17-Sep-27	34.82	-	-	-	-	-
17-Dec-27	34.78	-	-	-	-	-
17-Mar-28	34.97	-	-	-	-	-
16-Jun-28	34.93	-	-	-	-	-
15-Dec-28	35.10	-	-	-	-	-
15-Jun-29	35.29	-	-	-	-	-
21-Dec-29	35.51	-	-	-	-	-
21-Jun-30	35.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	34.25	-	-	-	-	-
19-Dec-25	34.30	-	-	-	-	-
16-Jan-26	34.35	-	-	-	-	-
20-Mar-26	34.47	-	-	-	-	-
19-Jun-26	34.43	-	-	-	-	-
18-Sep-26	34.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.24	-	-	-	-	-

	Previous Close	5.38		17/11/25
	ATRESMEDIA Close	5.37		17/11/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.37	-	-	-	-	-
19-Dec-25	5.20	-	-	-	-	-
16-Jan-26	5.21	-	-	-	-	-
20-Mar-26	5.22	-	-	-	-	-
19-Jun-26	5.01	-	-	-	-	-
18-Sep-26	5.03	-	-	-	-	-
18-Dec-26	4.88	-	-	-	-	-
19-Mar-27	4.90	-	-	-	-	-
18-Jun-27	4.66	-	-	-	-	-
17-Sep-27	4.69	-	-	-	-	-
17-Dec-27	4.53	-	-	-	-	-
17-Mar-28	4.55	-	-	-	-	-
16-Jun-28	4.31	-	-	-	-	-
15-Dec-28	4.18	-	-	-	-	-
15-Jun-29	4.23	-	-	-	-	-
21-Dec-29	3.81	-	-	-	-	-
21-Jun-30	3.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.37	-	-	-	-	-
19-Dec-25	5.20	-	-	-	-	-
16-Jan-26	5.21	-	-	-	-	-
20-Mar-26	5.22	-	-	-	-	-
19-Jun-26	5.01	-	-	-	-	-
18-Sep-26	5.03	-	-	-	-	-

	Previous Close	1.29		17/11/25
	AUDAX RENOV Close	1.29		17/11/25

FUTURES AUDAX RENOV

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

	Previous Close	52.00		17/11/25
	AUXIL. FF.CC Close	51.70		17/11/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.70	-	-	-	-	-

	Previous Close	3.18		17/11/25
	B.SABADELL Close	3.16		17/11/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.16	-	-	-	-	-
19-Dec-25	3.17	-	-	-	-	200
16-Jan-26	3.10	-	-	-	-	-
20-Mar-26	3.11	-	-	-	-	-
19-Jun-26	3.06	-	-	-	-	-
18-Sep-26	3.00	-	-	-	-	-
18-Dec-26	3.02	-	-	-	-	-
19-Mar-27	2.96	-	-	-	-	-
18-Jun-27	2.91	-	-	-	-	-
17-Sep-27	2.85	-	-	-	-	-
17-Dec-27	2.86	-	-	-	-	-
17-Mar-28	2.81	-	-	-	-	-
16-Jun-28	2.75	-	-	-	-	-
15-Dec-28	2.71	-	-	-	-	-
15-Jun-29	2.60	-	-	-	-	-
21-Dec-29	2.56	-	-	-	-	-
21-Jun-30	2.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.16	-	-	-	-	-
19-Dec-25	3.17	-	-	-	-	-
16-Jan-26	3.10	-	-	-	-	-
20-Mar-26	3.11	-	-	-	-	-
19-Jun-26	3.06	-	-	-	-	-
18-Sep-26	3.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.16	-	-	-	-	-

	Previous Close	13.52		17/11/25
	BANKINTER Close	13.40		17/11/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.40	-	-	-	-	-
19-Dec-25	13.10	13.09	13.09	13.09	25	325
16-Jan-26	13.12	-	-	-	-	-
20-Mar-26	13.17	-	-	-	-	-
19-Jun-26	13.10	-	-	-	-	-
18-Sep-26	13.00	-	-	-	-	-
18-Dec-26	12.73	-	-	-	-	-
19-Mar-27	12.79	-	-	-	-	-
18-Jun-27	12.72	-	-	-	-	-
17-Sep-27	12.62	-	-	-	-	-
17-Dec-27	12.35	-	-	-	-	-
17-Mar-28	12.41	-	-	-	-	-
16-Jun-28	12.34	-	-	-	-	-
15-Dec-28	11.95	-	-	-	-	-
15-Jun-29	11.93	-	-	-	-	-
21-Dec-29	11.56	-	-	-	-	-
21-Jun-30	11.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.40	-	-	-	-	-
19-Dec-25	13.10	-	-	-	-	-
16-Jan-26	13.12	-	-	-	-	-
20-Mar-26	13.17	-	-	-	-	-
19-Jun-26	13.10	-	-	-	-	-
18-Sep-26	13.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.40	-	-	-	-	-

	Previous Close	18.39		17/11/25
	BBVA Close	18.11		17/11/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	18.11	-	-	-	-	-
28-Nov-25	18.12	-	-	-	-	-
05-Dec-25	18.13	-	-	-	-	-
12-Dec-25	18.13	-	-	-	-	-
19-Dec-25	18.14	18.15	18.23	18.15	100	18,725
16-Jan-26	18.17	-	-	-	-	-
20-Mar-26	18.23	-	-	-	-	-
19-Jun-26	17.80	-	-	-	-	-
18-Sep-26	17.88	-	-	-	-	-
18-Dec-26	17.59	-	-	-	-	-
19-Mar-27	17.67	-	-	-	-	-
18-Jun-27	17.29	-	-	-	-	-
17-Sep-27	17.38	-	-	-	-	-
17-Dec-27	17.11	-	-	-	-	-
17-Mar-28	17.20	-	-	-	-	-
16-Jun-28	16.90	-	-	-	-	-
15-Dec-28	16.79	-	-	-	-	-
15-Jun-29	16.59	-	-	-	-	-
21-Dec-29	16.52	-	-	-	-	-
21-Jun-30	16.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	18.11	-	-	-	-	-
19-Dec-25	18.14	-	-	-	-	-
16-Jan-26	18.17	-	-	-	-	-
20-Mar-26	18.23	-	-	-	-	-
19-Jun-26	17.80	-	-	-	-	-
18-Sep-26	17.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.11	-	-	-	-	-

	Previous Close	9.28		17/11/25
	CAIXABANK Close	9.27		17/11/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.27	-	-	-	-	-
19-Dec-25	9.29	-	-	-	-	159
16-Jan-26	9.30	-	-	-	-	-
20-Mar-26	9.33	-	-	-	-	-
19-Jun-26	9.09	-	-	-	-	-
18-Sep-26	9.14	-	-	-	-	-
18-Dec-26	9.02	-	-	-	-	-
19-Mar-27	9.07	-	-	-	-	-
18-Jun-27	8.82	-	-	-	-	-
17-Sep-27	8.87	-	-	-	-	-
17-Dec-27	8.75	-	-	-	-	-
17-Mar-28	8.80	-	-	-	-	-
16-Jun-28	8.59	-	-	-	-	-
15-Dec-28	8.55	-	-	-	-	-
15-Jun-29	8.39	-	-	-	-	-
21-Dec-29	8.36	-	-	-	-	-
21-Jun-30	8.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.27	-	-	-	-	-
19-Dec-25	9.29	-	-	-	-	-
16-Jan-26	9.30	-	-	-	-	-
20-Mar-26	9.33	-	-	-	-	-
19-Jun-26	9.09	-	-	-	-	-
18-Sep-26	9.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.27	-	-	-	-	-

	Previous Close	26.08		17/11/25
	CELLNEX Close	25.86		17/11/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	25.87	-	-	-	-	-
19-Dec-25	25.91	-	-	-	-	1,020
16-Jan-26	25.94	-	-	-	-	-
20-Mar-26	25.66	-	-	-	-	-
19-Jun-26	25.78	-	-	-	-	-
18-Sep-26	25.54	-	-	-	-	-
18-Dec-26	25.65	-	-	-	-	-
19-Mar-27	25.38	-	-	-	-	-
18-Jun-27	25.10	-	-	-	-	-
17-Sep-27	25.23	-	-	-	-	-
17-Dec-27	25.36	-	-	-	-	-
17-Mar-28	25.07	-	-	-	-	-
16-Jun-28	24.79	-	-	-	-	-
15-Dec-28	25.06	-	-	-	-	-
15-Jun-29	24.45	-	-	-	-	-
21-Dec-29	24.76	-	-	-	-	-
21-Jun-30	24.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	25.87	-	-	-	-	-
19-Dec-25	25.91	-	-	-	-	-
16-Jan-26	25.94	-	-	-	-	-
20-Mar-26	25.66	-	-	-	-	-
19-Jun-26	25.78	-	-	-	-	-
18-Sep-26	25.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.86	-	-	-	-	-

	Previous Close	28.90		17/11/25
	CIE AUTOMOTIVE Close	28.80		17/11/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	28.81	-	-	-	-	-
19-Dec-25	28.85	-	-	-	-	-
16-Jan-26	28.43	-	-	-	-	-
20-Mar-26	28.53	-	-	-	-	-
19-Jun-26	28.67	-	-	-	-	-
18-Sep-26	28.34	-	-	-	-	-
18-Dec-26	28.47	-	-	-	-	-
19-Mar-27	28.14	-	-	-	-	-
18-Jun-27	28.28	-	-	-	-	-
17-Sep-27	27.95	-	-	-	-	-
17-Dec-27	28.09	-	-	-	-	-
17-Mar-28	27.77	-	-	-	-	-
16-Jun-28	27.92	-	-	-	-	-
15-Dec-28	27.74	-	-	-	-	-
15-Jun-29	27.57	-	-	-	-	-
21-Dec-29	27.39	-	-	-	-	-
21-Jun-30	27.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	28.81	-	-	-	-	-
19-Dec-25	28.85	-	-	-	-	-
16-Jan-26	28.43	-	-	-	-	-
20-Mar-26	28.53	-	-	-	-	-
19-Jun-26	28.67	-	-	-	-	-
18-Sep-26	28.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.80	-	-	-	-	-

	Previous Close	5.27		17/11/25
	COLONIAL Close	5.22		17/11/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.22	-	-	-	-	-
19-Dec-25	5.22	-	-	-	-	-
16-Jan-26	5.23	-	-	-	-	-
20-Mar-26	5.25	-	-	-	-	-
19-Jun-26	4.97	-	-	-	-	-
18-Sep-26	4.99	-	-	-	-	-
18-Dec-26	5.01	-	-	-	-	-
19-Mar-27	5.03	-	-	-	-	-
18-Jun-27	4.72	-	-	-	-	-
17-Sep-27	4.74	-	-	-	-	-
17-Dec-27	4.77	-	-	-	-	-
17-Mar-28	4.79	-	-	-	-	-
16-Jun-28	4.82	-	-	-	-	-
15-Dec-28	4.53	-	-	-	-	-
15-Jun-29	4.58	-	-	-	-	-
21-Dec-29	4.30	-	-	-	-	-
21-Jun-30	4.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.22	-	-	-	-	-
19-Dec-25	5.22	-	-	-	-	-
16-Jan-26	5.23	-	-	-	-	-
20-Mar-26	5.25	-	-	-	-	-
19-Jun-26	4.97	-	-	-	-	-
18-Sep-26	4.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.22	-	-	-	-	-

	Previous Close	0.22		17/11/25
	D. FELGUERA Close	0.21		17/11/25

FUTURES D. FELGUERA

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

	Previous Close	17.70		17/11/25
	EBRO FOODS Close	17.64		17/11/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.64	-	-	-	-	-
19-Dec-25	17.67	-	-	-	-	-
16-Jan-26	17.70	-	-	-	-	-
20-Mar-26	17.76	-	-	-	-	-
19-Jun-26	17.60	-	-	-	-	-
18-Sep-26	17.44	-	-	-	-	-
18-Dec-26	17.28	-	-	-	-	-
19-Mar-27	17.36	-	-	-	-	-
18-Jun-27	17.20	-	-	-	-	-
17-Sep-27	17.03	-	-	-	-	-
17-Dec-27	16.87	-	-	-	-	-
17-Mar-28	16.96	-	-	-	-	-
16-Jun-28	16.79	-	-	-	-	-
15-Dec-28	16.45	-	-	-	-	-
15-Jun-29	16.37	-	-	-	-	-
21-Dec-29	16.04	-	-	-	-	-
21-Jun-30	15.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.64	-	-	-	-	-
19-Dec-25	17.67	-	-	-	-	-
16-Jan-26	17.70	-	-	-	-	-
20-Mar-26	17.76	-	-	-	-	-
19-Jun-26	17.60	-	-	-	-	-
18-Sep-26	17.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.64	-	-	-	-	-

	Previous Close	14.09		17/11/25
	ENAGAS Close	14.19		17/11/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.19	-	-	-	-	-
19-Dec-25	13.81	13.76	13.80	13.74	50	1,396
16-Jan-26	13.83	-	-	-	-	-
20-Mar-26	13.88	-	-	-	-	-
19-Jun-26	13.94	-	-	-	-	-
18-Sep-26	13.41	-	-	-	-	-
18-Dec-26	13.07	-	-	-	-	-
19-Mar-27	13.13	-	-	-	-	-
18-Jun-27	13.19	-	-	-	-	-
17-Sep-27	12.66	-	-	-	-	-
17-Dec-27	12.32	-	-	-	-	-
17-Mar-28	12.39	-	-	-	-	-
16-Jun-28	12.45	-	-	-	-	-
15-Dec-28	11.59	-	-	-	-	-
15-Jun-29	11.73	-	-	-	-	-
21-Dec-29	10.87	-	-	-	-	-
21-Jun-30	11.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.19	-	-	-	-	-
19-Dec-25	13.81	-	-	-	-	-
16-Jan-26	13.83	-	-	-	-	-
20-Mar-26	13.88	-	-	-	-	-
19-Jun-26	13.94	-	-	-	-	-
18-Sep-26	13.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.19	-	-	-	-	-

	Previous Close	2.41		17/11/25
	ENCE Close	2.39		17/11/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.39	-	-	-	-	-
19-Dec-25	2.39	-	-	-	-	-
16-Jan-26	2.39	-	-	-	-	-
20-Mar-26	2.40	-	-	-	-	-
19-Jun-26	2.37	-	-	-	-	-
18-Sep-26	2.33	-	-	-	-	-
18-Dec-26	2.29	-	-	-	-	-
19-Mar-27	2.31	-	-	-	-	-
18-Jun-27	2.27	-	-	-	-	-
17-Sep-27	2.22	-	-	-	-	-
17-Dec-27	2.18	-	-	-	-	-
17-Mar-28	2.19	-	-	-	-	-
16-Jun-28	2.15	-	-	-	-	-
15-Dec-28	2.05	-	-	-	-	-
15-Jun-29	2.02	-	-	-	-	-
21-Dec-29	1.91	-	-	-	-	-
21-Jun-30	1.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.39	-	-	-	-	-
19-Dec-25	2.39	-	-	-	-	-
16-Jan-26	2.39	-	-	-	-	-
20-Mar-26	2.40	-	-	-	-	-
19-Jun-26	2.37	-	-	-	-	-
18-Sep-26	2.33	-	-	-	-	-

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

	Previous Close	32.14		17/11/25
	ENDESA Close	32.13		17/11/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	32.14	-	-	-	-	-
19-Dec-25	32.19	32.00	32.00	32.00	5	5,032
16-Jan-26	31.71	-	-	-	-	-
20-Mar-26	31.82	-	-	-	-	-
19-Jun-26	31.98	-	-	-	-	-
18-Sep-26	31.24	-	-	-	-	-
18-Dec-26	31.38	-	-	-	-	-
19-Mar-27	31.01	-	-	-	-	-
18-Jun-27	31.16	-	-	-	-	-
17-Sep-27	30.41	-	-	-	-	-
17-Dec-27	30.57	-	-	-	-	-
17-Mar-28	30.21	-	-	-	-	-
16-Jun-28	30.37	-	-	-	-	-
15-Dec-28	29.78	-	-	-	-	-
15-Jun-29	29.61	-	-	-	-	-
21-Dec-29	29.05	-	-	-	-	-
21-Jun-30	28.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	32.14	-	-	-	-	-
19-Dec-25	32.19	-	-	-	-	-
16-Jan-26	31.71	-	-	-	-	-
20-Mar-26	31.82	-	-	-	-	-
19-Jun-26	31.98	-	-	-	-	-
18-Sep-26	31.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.13	-	-	-	-	-

	Previous Close	4.63		17/11/25
	FAES Close	4.61		17/11/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.61	-	-	-	-	-

	Previous Close	11.18		17/11/25
	FCC Close	11.00		17/11/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.00	-	-	-	-	-
19-Dec-25	11.02	-	-	-	-	-
16-Jan-26	11.04	-	-	-	-	-
20-Mar-26	11.07	-	-	-	-	-
19-Jun-26	11.13	-	-	-	-	-
18-Sep-26	10.53	-	-	-	-	-
18-Dec-26	10.57	-	-	-	-	-
19-Mar-27	10.62	-	-	-	-	-
18-Jun-27	10.68	-	-	-	-	-
17-Sep-27	10.02	-	-	-	-	-
17-Dec-27	10.07	-	-	-	-	-
17-Mar-28	10.12	-	-	-	-	-
16-Jun-28	10.18	-	-	-	-	-
15-Dec-28	9.56	-	-	-	-	-
15-Jun-29	9.67	-	-	-	-	-
21-Dec-29	9.04	-	-	-	-	-
21-Jun-30	9.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.00	-	-	-	-	-
19-Dec-25	11.02	-	-	-	-	-
16-Jan-26	11.04	-	-	-	-	-
20-Mar-26	11.07	-	-	-	-	-
19-Jun-26	11.13	-	-	-	-	-
18-Sep-26	10.53	-	-	-	-	-

	Previous Close	14.56		17/11/25
	FCC INM Close	14.38		17/11/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.47	-	-	-	-	-

	Previous Close	55.16		17/11/25
	FERROVIAL Close	54.62		17/11/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	54.63	-	-	-	-	-
19-Dec-25	54.72	-	-	-	-	-
16-Jan-26	54.80	-	-	-	-	-
20-Mar-26	54.98	-	-	-	-	-
19-Jun-26	54.96	-	-	-	-	-
18-Sep-26	55.22	-	-	-	-	-
18-Dec-26	55.06	-	-	-	-	-
19-Mar-27	55.32	-	-	-	-	-
18-Jun-27	55.30	-	-	-	-	-
17-Sep-27	55.57	-	-	-	-	-
17-Dec-27	55.45	-	-	-	-	-
17-Mar-28	55.74	-	-	-	-	-
16-Jun-28	56.04	-	-	-	-	-
15-Dec-28	55.97	-	-	-	-	-
15-Jun-29	56.62	-	-	-	-	-
21-Dec-29	56.62	-	-	-	-	-
21-Jun-30	57.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	54.63	-	-	-	-	-
19-Dec-25	54.72	-	-	-	-	-
16-Jan-26	54.80	-	-	-	-	-
20-Mar-26	54.98	-	-	-	-	-
19-Jun-26	54.96	-	-	-	-	-
18-Sep-26	55.22	-	-	-	-	-
31-Dec-99	54.62	-	-	-	-	-

	Previous Close	22.88		17/11/25
	FLUIDRA Close	22.70		17/11/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	22.70	-	-	-	-	-
19-Dec-25	22.44	-	-	-	-	-
16-Jan-26	22.47	-	-	-	-	-
20-Mar-26	22.55	-	-	-	-	-
19-Jun-26	22.66	-	-	-	-	-
18-Sep-26	22.43	-	-	-	-	-
18-Dec-26	22.20	-	-	-	-	-
19-Mar-27	22.31	-	-	-	-	-
18-Jun-27	22.42	-	-	-	-	-
17-Sep-27	22.17	-	-	-	-	-
17-Dec-27	21.92	-	-	-	-	-
17-Mar-28	22.04	-	-	-	-	-
16-Jun-28	22.16	-	-	-	-	-
15-Dec-28	21.64	-	-	-	-	-
15-Jun-29	21.89	-	-	-	-	-
21-Dec-29	21.38	-	-	-	-	-
21-Jun-30	21.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	22.70	-	-	-	-	-
19-Dec-25	22.44	-	-	-	-	-
16-Jan-26	22.47	-	-	-	-	-
20-Mar-26	22.55	-	-	-	-	-
19-Jun-26	22.66	-	-	-	-	-
18-Sep-26	22.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.70	-	-	-	-	-

	Previous Close	49.60		17/11/25
	G.CATALANA O Close	49.65		17/11/25

FUTURES G.CATALANA O

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

	Previous Close	2.88		17/11/25
	GESTAMP Close	2.90		17/11/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.90	-	-	-	-	-

	Previous Close	76.00		17/11/25
	GRENERGY Close	77.80		17/11/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.80	-	-	-	-	-

	Previous Close	10.66		17/11/25
	GRIFOLS Close	10.59		17/11/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	10.59	-	-	-	-	-
19-Dec-25	10.60	-	-	-	-	-
16-Jan-26	10.62	-	-	-	-	-
20-Mar-26	10.66	-	-	-	-	-
19-Jun-26	10.56	-	-	-	-	-
18-Sep-26	10.46	-	-	-	-	-
18-Dec-26	10.50	-	-	-	-	-
19-Mar-27	10.55	-	-	-	-	-
18-Jun-27	10.45	-	-	-	-	-
17-Sep-27	10.36	-	-	-	-	-
17-Dec-27	10.41	-	-	-	-	-
17-Mar-28	10.46	-	-	-	-	-
16-Jun-28	10.37	-	-	-	-	-
15-Dec-28	10.34	-	-	-	-	-
15-Jun-29	10.31	-	-	-	-	-
21-Dec-29	10.28	-	-	-	-	-
21-Jun-30	10.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	10.59	-	-	-	-	-
19-Dec-25	10.60	-	-	-	-	-
16-Jan-26	10.62	-	-	-	-	-
20-Mar-26	10.66	-	-	-	-	-
19-Jun-26	10.56	-	-	-	-	-
18-Sep-26	10.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.59	-	-	-	-	-

	Previous Close	7.57		17/11/25
	GRIFOLS B Close	7.51		17/11/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.51	-	-	-	-	-

	Previous Close	4.39		17/11/25
	IAG Close	4.33		17/11/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.33	-	-	-	-	-
19-Dec-25	4.29	-	-	-	-	25
16-Jan-26	4.30	-	-	-	-	-
20-Mar-26	4.31	-	-	-	-	-
19-Jun-26	4.33	-	-	-	-	-
18-Sep-26	4.30	-	-	-	-	-
18-Dec-26	4.28	-	-	-	-	-
19-Mar-27	4.30	-	-	-	-	-
18-Jun-27	4.32	-	-	-	-	-
17-Sep-27	4.26	-	-	-	-	-
17-Dec-27	4.24	-	-	-	-	-
17-Mar-28	4.26	-	-	-	-	-
16-Jun-28	4.29	-	-	-	-	-
15-Dec-28	4.19	-	-	-	-	-
15-Jun-29	4.24	-	-	-	-	-
21-Dec-29	4.14	-	-	-	-	-
21-Jun-30	4.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.33	-	-	-	-	-
19-Dec-25	4.29	-	-	-	-	-
16-Jan-26	4.30	-	-	-	-	-
20-Mar-26	4.31	-	-	-	-	-
19-Jun-26	4.33	-	-	-	-	-
18-Sep-26	4.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.33	-	-	-	-	-

	Previous Close	18.04		17/11/25
	IBERDROLA Close	18.15		17/11/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	18.15	-	-	-	-	-
28-Nov-25	18.16	-	-	-	-	-
05-Dec-25	18.16	-	-	-	-	-
12-Dec-25	18.17	-	-	-	-	-
19-Dec-25	18.18	-	-	-	-	3,925
16-Jan-26	17.95	-	-	-	-	-
20-Mar-26	18.02	-	-	-	-	-
19-Jun-26	18.10	-	-	-	-	-
18-Sep-26	17.79	-	-	-	-	-
18-Dec-26	17.87	-	-	-	-	-
19-Mar-27	17.72	-	-	-	-	-
18-Jun-27	17.80	-	-	-	-	-
17-Sep-27	17.47	-	-	-	-	-
17-Dec-27	17.56	-	-	-	-	-
17-Mar-28	17.43	-	-	-	-	-
16-Jun-28	17.53	-	-	-	-	-
15-Dec-28	17.34	-	-	-	-	-
15-Jun-29	17.34	-	-	-	-	-
21-Dec-29	17.18	-	-	-	-	-
21-Jun-30	17.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	18.15	-	-	-	-	-
19-Dec-25	18.18	-	-	-	-	-
16-Jan-26	17.95	-	-	-	-	-
20-Mar-26	18.02	-	-	-	-	-
19-Jun-26	18.10	-	-	-	-	-
18-Sep-26	17.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.15	-	-	-	-	-

	Previous Close	48.73		17/11/25
	INDITEX Close	47.05		17/11/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	47.06	-	-	-	-	-
28-Nov-25	47.08	-	-	-	-	-
05-Dec-25	47.10	-	-	-	-	-
12-Dec-25	47.11	-	-	-	-	-
19-Dec-25	47.13	47.78	48.47	47.78	7	1,749
16-Jan-26	47.20	-	-	-	-	-
20-Mar-26	47.36	-	-	-	-	-
19-Jun-26	46.74	-	-	-	-	-
18-Sep-26	46.96	-	-	-	-	-
18-Dec-26	46.88	-	-	-	-	-
19-Mar-27	47.10	-	-	-	-	-
18-Jun-27	46.47	-	-	-	-	-
17-Sep-27	46.70	-	-	-	-	-
17-Dec-27	46.64	-	-	-	-	-
17-Mar-28	46.88	-	-	-	-	-
16-Jun-28	46.37	-	-	-	-	-
15-Dec-28	46.61	-	-	-	-	-
15-Jun-29	46.40	-	-	-	-	-
21-Dec-29	46.72	-	-	-	-	-
21-Jun-30	46.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	47.06	-	-	-	-	-
19-Dec-25	47.13	-	-	-	-	-
16-Jan-26	47.20	-	-	-	-	-
20-Mar-26	47.36	-	-	-	-	-
19-Jun-26	46.74	-	-	-	-	-
18-Sep-26	46.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.05	-	-	-	-	-

	Previous Close	50.50		17/11/25
	INDRA Close	50.10		17/11/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	50.11	-	-	-	-	-
19-Dec-25	50.19	-	-	-	-	33
16-Jan-26	50.26	-	-	-	-	-
20-Mar-26	50.43	-	-	-	-	-
19-Jun-26	50.68	-	-	-	-	-
18-Sep-26	50.67	-	-	-	-	-
18-Dec-26	50.89	-	-	-	-	-
19-Mar-27	51.13	-	-	-	-	-
18-Jun-27	51.38	-	-	-	-	-
17-Sep-27	51.27	-	-	-	-	-
17-Dec-27	51.54	-	-	-	-	-
17-Mar-28	51.81	-	-	-	-	-
16-Jun-28	52.09	-	-	-	-	-
15-Dec-28	52.29	-	-	-	-	-
15-Jun-29	52.90	-	-	-	-	-
21-Dec-29	53.15	-	-	-	-	-
21-Jun-30	53.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	50.11	-	-	-	-	-
19-Dec-25	50.19	-	-	-	-	-
16-Jan-26	50.26	-	-	-	-	-
20-Mar-26	50.43	-	-	-	-	-
19-Jun-26	50.68	-	-	-	-	-
18-Sep-26	50.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	50.10	-	-	-	-	-

	Previous Close	58.75		17/11/25
	LABORAT. ROVI Close	58.30		17/11/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	58.31	-	-	-	-	2
19-Dec-25	58.40	-	-	-	-	12
16-Jan-26	58.49	-	-	-	-	-
20-Mar-26	58.69	-	-	-	-	-
19-Jun-26	58.97	-	-	-	-	-
18-Sep-26	58.05	-	-	-	-	-
18-Dec-26	58.30	-	-	-	-	-
19-Mar-27	58.58	-	-	-	-	-
18-Jun-27	58.86	-	-	-	-	-
17-Sep-27	57.65	-	-	-	-	-
17-Dec-27	57.95	-	-	-	-	-
17-Mar-28	58.25	-	-	-	-	-
16-Jun-28	58.57	-	-	-	-	-
15-Dec-28	57.61	-	-	-	-	-
15-Jun-29	58.28	-	-	-	-	-
21-Dec-29	57.20	-	-	-	-	-
21-Jun-30	57.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	58.31	-	-	-	-	-
19-Dec-25	58.40	-	-	-	-	-
16-Jan-26	58.49	-	-	-	-	-
20-Mar-26	58.69	-	-	-	-	-
19-Jun-26	58.97	-	-	-	-	-
18-Sep-26	58.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.30	-	-	-	-	-

	Previous Close	1.12		17/11/25
	LINEA DIRECTA Close	1.12		17/11/25

FUTURES LINEA DIRECTA

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

	Previous Close	29.66		17/11/25
	LOGISTA Close	29.64		17/11/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.64	-	-	-	-	-

	Previous Close	4.05		17/11/25
	MAPFRE Close	4.03		17/11/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.03	-	-	-	-	-
19-Dec-25	3.96	-	-	-	-	-
16-Jan-26	3.97	-	-	-	-	-
20-Mar-26	3.98	-	-	-	-	-
19-Jun-26	3.89	-	-	-	-	-
18-Sep-26	3.91	-	-	-	-	-
18-Dec-26	3.85	-	-	-	-	-
19-Mar-27	3.87	-	-	-	-	-
18-Jun-27	3.76	-	-	-	-	-
17-Sep-27	3.78	-	-	-	-	-
17-Dec-27	3.72	-	-	-	-	-
17-Mar-28	3.74	-	-	-	-	-
16-Jun-28	3.63	-	-	-	-	-
15-Dec-28	3.59	-	-	-	-	-
15-Jun-29	3.51	-	-	-	-	-
21-Dec-29	3.46	-	-	-	-	-
21-Jun-30	3.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.03	-	-	-	-	-
19-Dec-25	3.96	-	-	-	-	-
16-Jan-26	3.97	-	-	-	-	-
20-Mar-26	3.98	-	-	-	-	-
19-Jun-26	3.89	-	-	-	-	-
18-Sep-26	3.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.03	-	-	-	-	-

	Previous Close	7.10		17/11/25
	MELIA HOTELS Close	7.14		17/11/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	7.14	-	-	-	-	-
19-Dec-25	7.15	-	-	-	-	-
16-Jan-26	7.16	-	-	-	-	-
20-Mar-26	7.19	-	-	-	-	-
19-Jun-26	7.22	-	-	-	-	-
18-Sep-26	7.08	-	-	-	-	-
18-Dec-26	7.11	-	-	-	-	-
19-Mar-27	7.14	-	-	-	-	-
18-Jun-27	7.18	-	-	-	-	-
17-Sep-27	7.02	-	-	-	-	-
17-Dec-27	7.06	-	-	-	-	-
17-Mar-28	7.09	-	-	-	-	-
16-Jun-28	7.13	-	-	-	-	-
15-Dec-28	7.01	-	-	-	-	-
15-Jun-29	7.09	-	-	-	-	-
21-Dec-29	6.98	-	-	-	-	-
21-Jun-30	7.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	7.14	-	-	-	-	-
19-Dec-25	7.15	-	-	-	-	-
16-Jan-26	7.16	-	-	-	-	-
20-Mar-26	7.19	-	-	-	-	-
19-Jun-26	7.22	-	-	-	-	-
18-Sep-26	7.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.14	-	-	-	-	-

	Previous Close	12.65		17/11/25
	MERLIN Close	12.73		17/11/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.53	-	-	-	-	-
19-Dec-25	12.55	-	-	-	-	-
16-Jan-26	12.57	-	-	-	-	-
20-Mar-26	12.61	-	-	-	-	-
19-Jun-26	12.45	-	-	-	-	-
18-Sep-26	12.51	-	-	-	-	-
18-Dec-26	12.37	-	-	-	-	-
19-Mar-27	12.43	-	-	-	-	-
18-Jun-27	12.18	-	-	-	-	-
17-Sep-27	12.24	-	-	-	-	-
17-Dec-27	12.08	-	-	-	-	-
17-Mar-28	12.14	-	-	-	-	-
16-Jun-28	11.90	-	-	-	-	-
15-Dec-28	11.80	-	-	-	-	-
15-Jun-29	11.65	-	-	-	-	-
21-Dec-29	11.53	-	-	-	-	-
21-Jun-30	11.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.53	-	-	-	-	-
19-Dec-25	12.55	-	-	-	-	-
16-Jan-26	12.57	-	-	-	-	-
20-Mar-26	12.61	-	-	-	-	-
19-Jun-26	12.45	-	-	-	-	-
18-Sep-26	12.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.73	-	-	-	-	-

	Previous Close	27.50		17/11/25
	NATURGY Close	27.54		17/11/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	27.55	-	-	-	-	-
19-Dec-25	27.59	-	-	-	-	230
16-Jan-26	27.63	-	-	-	-	-
20-Mar-26	27.72	-	-	-	-	-
19-Jun-26	27.35	-	-	-	-	-
18-Sep-26	26.87	-	-	-	-	-
18-Dec-26	26.48	-	-	-	-	-
19-Mar-27	26.61	-	-	-	-	-
18-Jun-27	26.13	-	-	-	-	-
17-Sep-27	25.74	-	-	-	-	-
17-Dec-27	25.35	-	-	-	-	-
17-Mar-28	25.49	-	-	-	-	-
16-Jun-28	25.02	-	-	-	-	-
15-Dec-28	24.26	-	-	-	-	-
15-Jun-29	23.94	-	-	-	-	-
21-Dec-29	23.20	-	-	-	-	-
21-Jun-30	22.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	27.55	-	-	-	-	-
19-Dec-25	27.59	-	-	-	-	-
16-Jan-26	27.63	-	-	-	-	-
20-Mar-26	27.72	-	-	-	-	-
19-Jun-26	27.35	-	-	-	-	-
18-Sep-26	26.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.54	-	-	-	-	-

	Previous Close	0.42		17/11/25
	OBRASCON HUARTE Close	0.41		17/11/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.41	-	-	-	-	-
19-Dec-25	0.41	-	-	-	-	-
16-Jan-26	0.41	-	-	-	-	-
20-Mar-26	0.42	-	-	-	-	-
19-Jun-26	0.42	-	-	-	-	-
18-Sep-26	0.42	-	-	-	-	-
18-Dec-26	0.42	-	-	-	-	-
19-Mar-27	0.42	-	-	-	-	-
18-Jun-27	0.43	-	-	-	-	-
17-Sep-27	0.43	-	-	-	-	-
17-Dec-27	0.43	-	-	-	-	-
17-Mar-28	0.43	-	-	-	-	-
16-Jun-28	0.43	-	-	-	-	-
15-Dec-28	0.44	-	-	-	-	-
15-Jun-29	0.44	-	-	-	-	-
21-Dec-29	0.45	-	-	-	-	-
21-Jun-30	0.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.41	-	-	-	-	-
19-Dec-25	0.41	-	-	-	-	-
16-Jan-26	0.41	-	-	-	-	-
20-Mar-26	0.42	-	-	-	-	-
19-Jun-26	0.42	-	-	-	-	-
18-Sep-26	0.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.41	-	-	-	-	-

	Previous Close	75.65		17/11/25
	PHARMA MAR Close	75.65		17/11/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	75.67	-	-	-	-	-
19-Dec-25	75.78	-	-	-	-	-
16-Jan-26	75.90	-	-	-	-	-
20-Mar-26	76.15	-	-	-	-	-
19-Jun-26	76.52	-	-	-	-	-
18-Sep-26	76.08	-	-	-	-	-
18-Dec-26	76.42	-	-	-	-	-
19-Mar-27	76.78	-	-	-	-	-
18-Jun-27	77.15	-	-	-	-	-
17-Sep-27	76.73	-	-	-	-	-
17-Dec-27	77.13	-	-	-	-	-
17-Mar-28	77.53	-	-	-	-	-
16-Jun-28	77.95	-	-	-	-	-
15-Dec-28	78.01	-	-	-	-	-
15-Jun-29	78.92	-	-	-	-	-
21-Dec-29	79.09	-	-	-	-	-
21-Jun-30	80.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	75.67	-	-	-	-	-
19-Dec-25	75.78	-	-	-	-	-
16-Jan-26	75.90	-	-	-	-	-
20-Mar-26	76.15	-	-	-	-	-
19-Jun-26	76.52	-	-	-	-	-
18-Sep-26	76.08	-	-	-	-	-

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

	Previous Close	2.67		17/11/25
	PROSEGUR Close	2.66		17/11/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.66	-	-	-	-	-

	Previous Close	14.76		17/11/25
	PUIG Close	14.43		17/11/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.43	-	-	-	-	-
19-Dec-25	14.46	-	-	-	-	45
16-Jan-26	14.48	-	-	-	-	-
20-Mar-26	14.53	-	-	-	-	-
19-Jun-26	14.18	-	-	-	-	-
18-Sep-26	14.24	-	-	-	-	-
18-Dec-26	14.31	-	-	-	-	-
19-Mar-27	14.37	-	-	-	-	-
18-Jun-27	13.99	-	-	-	-	-
17-Sep-27	14.06	-	-	-	-	-
17-Dec-27	14.14	-	-	-	-	-
17-Mar-28	14.21	-	-	-	-	-
16-Jun-28	13.80	-	-	-	-	-
15-Dec-28	13.95	-	-	-	-	-
15-Jun-29	13.58	-	-	-	-	-
21-Dec-29	13.75	-	-	-	-	-
21-Jun-30	13.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.43	-	-	-	-	-
19-Dec-25	14.46	-	-	-	-	-
16-Jan-26	14.48	-	-	-	-	-
20-Mar-26	14.53	-	-	-	-	-
19-Jun-26	14.18	-	-	-	-	-
18-Sep-26	14.24	-	-	-	-	-

	Previous Close	15.08		17/11/25
	REDEIA Close	15.08		17/11/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.08	-	-	-	-	-
19-Dec-25	15.11	15.13	15.13	15.12	6	125
16-Jan-26	14.93	-	-	-	-	-
20-Mar-26	14.98	-	-	-	-	-
19-Jun-26	15.05	-	-	-	-	-
18-Sep-26	14.52	-	-	-	-	-
18-Dec-26	14.59	-	-	-	-	-
19-Mar-27	14.45	-	-	-	-	-
18-Jun-27	14.52	-	-	-	-	-
17-Sep-27	13.99	-	-	-	-	-
17-Dec-27	14.07	-	-	-	-	-
17-Mar-28	13.93	-	-	-	-	-
16-Jun-28	14.01	-	-	-	-	-
15-Dec-28	13.53	-	-	-	-	-
15-Jun-29	13.47	-	-	-	-	-
21-Dec-29	12.97	-	-	-	-	-
21-Jun-30	12.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.08	-	-	-	-	-
19-Dec-25	15.11	-	-	-	-	-
16-Jan-26	14.93	-	-	-	-	-
20-Mar-26	14.98	-	-	-	-	-
19-Jun-26	15.05	-	-	-	-	-
18-Sep-26	14.52	-	-	-	-	-

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

	Previous Close	17.05		17/11/25
	REPSOL Close	16.94		17/11/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16.94	-	-	-	-	-
28-Nov-25	16.95	-	-	-	-	-
05-Dec-25	16.96	-	-	-	-	-
12-Dec-25	16.96	-	-	-	-	-
19-Dec-25	16.97	16.97	16.97	16.97	1	13,434
16-Jan-26	16.50	-	-	-	-	-
20-Mar-26	16.55	-	-	-	-	-
19-Jun-26	16.63	-	-	-	-	-
18-Sep-26	16.19	-	-	-	-	-
18-Dec-26	16.26	-	-	-	-	-
19-Mar-27	15.86	-	-	-	-	-
18-Jun-27	15.93	-	-	-	-	-
17-Sep-27	15.52	-	-	-	-	-
17-Dec-27	15.60	-	-	-	-	-
17-Mar-28	15.26	-	-	-	-	-
16-Jun-28	15.35	-	-	-	-	-
15-Dec-28	15.08	-	-	-	-	-
15-Jun-29	14.85	-	-	-	-	-
21-Dec-29	14.61	-	-	-	-	-
21-Jun-30	14.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16.94	-	-	-	-	-
19-Dec-25	16.97	-	-	-	-	-
16-Jan-26	16.50	-	-	-	-	-
20-Mar-26	16.55	-	-	-	-	-
19-Jun-26	16.63	-	-	-	-	-
18-Sep-26	16.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.94	-	-	-	-	-

	Previous Close	3.74		17/11/25
	SACYR Close	3.72		17/11/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.72	-	-	-	-	-
19-Dec-25	3.72	-	-	-	-	-
16-Jan-26	3.66	-	-	-	-	-
20-Mar-26	3.67	-	-	-	-	-
19-Jun-26	3.69	-	-	-	-	-
18-Sep-26	3.62	-	-	-	-	-
18-Dec-26	3.64	-	-	-	-	-
19-Mar-27	3.59	-	-	-	-	-
18-Jun-27	3.61	-	-	-	-	-
17-Sep-27	3.54	-	-	-	-	-
17-Dec-27	3.56	-	-	-	-	-
17-Mar-28	3.51	-	-	-	-	-
16-Jun-28	3.53	-	-	-	-	-
15-Dec-28	3.48	-	-	-	-	-
15-Jun-29	3.46	-	-	-	-	-
21-Dec-29	3.42	-	-	-	-	-
21-Jun-30	3.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.72	-	-	-	-	-
19-Dec-25	3.72	-	-	-	-	-
16-Jan-26	3.66	-	-	-	-	-
20-Mar-26	3.67	-	-	-	-	-
19-Jun-26	3.69	-	-	-	-	-
18-Sep-26	3.62	-	-	-	-	-

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

	Previous Close	9.29		17/11/25
	SANTANDER Close	9.10		17/11/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.10	-	-	-	-	-
28-Nov-25	9.11	-	-	-	-	-
05-Dec-25	9.11	-	-	-	-	-
12-Dec-25	9.11	-	-	-	-	-
19-Dec-25	9.12	9.12	9.16	9.12	4	167,597
16-Jan-26	9.13	-	-	-	-	-
20-Mar-26	9.16	-	-	-	-	-
19-Jun-26	9.07	-	-	-	-	-
18-Sep-26	9.12	-	-	-	-	-
18-Dec-26	9.02	-	-	-	-	-
19-Mar-27	9.07	-	-	-	-	-
18-Jun-27	8.94	-	-	-	-	-
17-Sep-27	8.99	-	-	-	-	-
17-Dec-27	8.87	-	-	-	-	-
17-Mar-28	8.91	-	-	-	-	-
16-Jun-28	8.82	-	-	-	-	-
15-Dec-28	8.79	-	-	-	-	-
15-Jun-29	8.77	-	-	-	-	-
21-Dec-29	8.76	-	-	-	-	-
21-Jun-30	8.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.10	-	-	-	-	-
19-Dec-25	9.12	-	-	-	-	1,427,400
16-Jan-26	9.13	-	-	-	-	-
20-Mar-26	9.16	-	-	-	-	-
19-Jun-26	9.07	-	-	-	-	-
18-Sep-26	9.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.10	-	-	-	-	-

	Previous Close	15.52		17/11/25
	SOLARIA Close	17.96		17/11/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.96	-	-	-	-	-
19-Dec-25	17.99	-	-	-	-	4
16-Jan-26	18.02	-	-	-	-	-
20-Mar-26	18.08	-	-	-	-	-
19-Jun-26	18.17	-	-	-	-	-
18-Sep-26	18.25	-	-	-	-	-
18-Dec-26	18.33	-	-	-	-	-
19-Mar-27	18.42	-	-	-	-	-
18-Jun-27	18.51	-	-	-	-	-
17-Sep-27	18.60	-	-	-	-	-
17-Dec-27	18.70	-	-	-	-	-
17-Mar-28	18.80	-	-	-	-	-
16-Jun-28	18.90	-	-	-	-	-
15-Dec-28	19.11	-	-	-	-	-
15-Jun-29	19.33	-	-	-	-	-
21-Dec-29	19.57	-	-	-	-	-
21-Jun-30	19.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.96	-	-	-	-	-
19-Dec-25	17.99	-	-	-	-	-
16-Jan-26	18.02	-	-	-	-	-
20-Mar-26	18.08	-	-	-	-	-
19-Jun-26	18.17	-	-	-	-	-
18-Sep-26	18.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.96	-	-	-	-	-

	Previous Close	30.58		17/11/25
	TECNICAS REUNIDAS Close	30.12		17/11/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	30.13	-	-	-	-	-
19-Dec-25	30.17	-	-	-	-	-
16-Jan-26	30.22	-	-	-	-	-
20-Mar-26	30.32	-	-	-	-	-
19-Jun-26	30.47	-	-	-	-	-
18-Sep-26	30.61	-	-	-	-	-
18-Dec-26	30.00	-	-	-	-	-
19-Mar-27	30.14	-	-	-	-	-
18-Jun-27	30.28	-	-	-	-	-
17-Sep-27	30.43	-	-	-	-	-
17-Dec-27	29.84	-	-	-	-	-
17-Mar-28	30.00	-	-	-	-	-
16-Jun-28	30.16	-	-	-	-	-
15-Dec-28	29.75	-	-	-	-	-
15-Jun-29	30.09	-	-	-	-	-
21-Dec-29	29.72	-	-	-	-	-
21-Jun-30	30.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	30.13	-	-	-	-	-
19-Dec-25	30.17	-	-	-	-	-
16-Jan-26	30.22	-	-	-	-	-
20-Mar-26	30.32	-	-	-	-	-
19-Jun-26	30.47	-	-	-	-	-
18-Sep-26	30.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.12	-	-	-	-	-

	Previous Close	3.73		17/11/25
	TELEFONICA Close	3.73		17/11/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.73	-	-	-	-	-
28-Nov-25	3.73	-	-	-	-	-
05-Dec-25	3.73	-	-	-	-	-
12-Dec-25	3.74	-	-	-	-	-
19-Dec-25	3.59	-	-	-	-	30,391
16-Jan-26	3.59	-	-	-	-	-
20-Mar-26	3.60	-	-	-	-	-
19-Jun-26	3.47	-	-	-	-	-
18-Sep-26	3.49	-	-	-	-	-
18-Dec-26	3.50	-	-	-	-	-
19-Mar-27	3.52	-	-	-	-	-
18-Jun-27	3.39	-	-	-	-	-
17-Sep-27	3.40	-	-	-	-	-
17-Dec-27	3.42	-	-	-	-	-
17-Mar-28	3.44	-	-	-	-	-
16-Jun-28	3.31	-	-	-	-	-
15-Dec-28	3.35	-	-	-	-	-
15-Jun-29	3.23	-	-	-	-	-
21-Dec-29	3.28	-	-	-	-	-
21-Jun-30	3.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.73	-	-	-	-	-
19-Dec-25	3.59	-	-	-	-	-
16-Jan-26	3.59	-	-	-	-	-
20-Mar-26	3.60	-	-	-	-	-
19-Jun-26	3.47	-	-	-	-	-
18-Sep-26	3.49	-	-	-	-	-

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

	Previous Close	2.45		17/11/25
	UNICAJA Close	2.45		17/11/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.45	-	-	-	-	-
19-Dec-25	2.46	-	-	-	-	-
16-Jan-26	2.46	-	-	-	-	-
20-Mar-26	2.47	-	-	-	-	-
19-Jun-26	2.40	-	-	-	-	-
18-Sep-26	2.41	-	-	-	-	-
18-Dec-26	2.36	-	-	-	-	-
19-Mar-27	2.37	-	-	-	-	-
18-Jun-27	2.30	-	-	-	-	-
17-Sep-27	2.31	-	-	-	-	-
17-Dec-27	2.26	-	-	-	-	-
17-Mar-28	2.27	-	-	-	-	-
16-Jun-28	2.21	-	-	-	-	-
15-Dec-28	2.16	-	-	-	-	-
15-Jun-29	2.11	-	-	-	-	-
21-Dec-29	2.07	-	-	-	-	-
21-Jun-30	2.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.45	-	-	-	-	-
19-Dec-25	2.46	-	-	-	-	-
16-Jan-26	2.46	-	-	-	-	-
20-Mar-26	2.47	-	-	-	-	-
19-Jun-26	2.40	-	-	-	-	-
18-Sep-26	2.41	-	-	-	-	-

	Previous Close	81.60		17/11/25
	VIDRALA Close	81.10		17/11/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	81.12	-	-	-	-	-
19-Dec-25	81.24	-	-	-	-	-
16-Jan-26	81.36	-	-	-	-	-
20-Mar-26	80.50	-	-	-	-	-
19-Jun-26	80.88	-	-	-	-	-
18-Sep-26	80.83	-	-	-	-	-
18-Dec-26	81.19	-	-	-	-	-
19-Mar-27	80.37	-	-	-	-	-
18-Jun-27	80.76	-	-	-	-	-
17-Sep-27	80.71	-	-	-	-	-
17-Dec-27	81.12	-	-	-	-	-
17-Mar-28	80.29	-	-	-	-	-
16-Jun-28	80.72	-	-	-	-	-
15-Dec-28	81.14	-	-	-	-	-
15-Jun-29	80.76	-	-	-	-	-
21-Dec-29	81.26	-	-	-	-	-
21-Jun-30	80.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	81.12	-	-	-	-	-
19-Dec-25	81.24	-	-	-	-	-
16-Jan-26	81.36	-	-	-	-	-
20-Mar-26	80.50	-	-	-	-	-
19-Jun-26	80.88	-	-	-	-	-
18-Sep-26	80.83	-	-	-	-	-

	Previous Close	52.90		17/11/25
	VISCOFAN Close	52.80		17/11/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	51.41	-	-	-	-	-
19-Dec-25	51.49	-	-	-	-	-
16-Jan-26	51.57	-	-	-	-	-
20-Mar-26	51.74	-	-	-	-	-
19-Jun-26	51.27	-	-	-	-	-
18-Sep-26	51.51	-	-	-	-	-
18-Dec-26	50.34	-	-	-	-	-
19-Mar-27	50.58	-	-	-	-	-
18-Jun-27	50.07	-	-	-	-	-
17-Sep-27	50.32	-	-	-	-	-
17-Dec-27	49.18	-	-	-	-	-
17-Mar-28	49.44	-	-	-	-	-
16-Jun-28	48.94	-	-	-	-	-
15-Dec-28	48.09	-	-	-	-	-
15-Jun-29	47.87	-	-	-	-	-
21-Dec-29	47.08	-	-	-	-	-
21-Jun-30	46.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	51.41	-	-	-	-	-
19-Dec-25	51.49	-	-	-	-	-
16-Jan-26	51.57	-	-	-	-	-
20-Mar-26	51.74	-	-	-	-	-
19-Jun-26	51.27	-	-	-	-	-
18-Sep-26	51.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.80	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.730		17/11/25
	BBVA DIV Close	0.730		17/11/25

FUTURES BBVA DIV

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

	Previous Close	-		17/11/25
	BBVA DIV25 Close	-		17/11/25

FUTURES BBVA DIV25

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

	Previous Close	0.454		17/11/25
	CAIXABANK DIV Close	0.454		17/11/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		17/11/25
	CAIXABANK DIV25 Close	-		17/11/25

FUTURES CAIXABANK DIV25

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

	Previous Close	1.800		17/11/25
	GAS NATURAL DIV Close	1.800		17/11/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		17/11/25
	GAS NATURAL DIV25 Close	-		17/11/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.640		17/11/25
	IBERDROLA DIV Close	0.640		17/11/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		17/11/25
	IBERDROLA DIV25 Close	-		17/11/25

FUTURES IBERDROLA DIV25

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

	Previous Close	1.130		17/11/25
	INDITEX DIV Close	1.130		17/11/25

FUTURES INDITEX DIV

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

	Previous Close	-		17/11/25
	INDITEX DIV25 Close	-		17/11/25

FUTURES INDITEX DIV25

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

	Previous Close	0.975		17/11/25
	REPSOL DIV Close	0.975		17/11/25

FUTURES REPSOL DIV

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

	Previous Close	-		17/11/25
	REPSOL DIV25 Close	-		17/11/25

FUTURES REPSOL DIV25

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

	Previous Close	0.225		17/11/25
	SANTANDER DIV Close	0.225		17/11/25

FUTURES SANTANDER DIV

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

	Previous Close	-		17/11/25
	SANTANDER DIV25 Close	-		17/11/25

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		17/11/25
	TELEFONICA DIV Close	0.150		17/11/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		17/11/25
	TELEFONICA DIV25 Close	-		17/11/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		17/11/25
	MINI IBEX-35 Close	-		17/11/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12,500	3,671.00	-	-	-	39.85	1.00	-	3
Nov-25 12,600	3,571.00	-	-	-	39.31	1.00	-	1
Nov-25 12,800	3,371.00	-	-	-	38.22	1.00	-	1
Nov-25 12,900	3,271.00	-	-	-	37.67	1.00	-	1
Nov-25 13,000	3,171.00	-	-	-	37.13	1.00	-	2
Nov-25 13,500	2,671.00	-	-	-	34.41	1.00	-	1
Nov-25 14,100	2,071.00	-	-	-	31.14	1.00	-	1
Nov-25 14,200	1,971.00	-	-	-	30.60	1.00	-	6
Nov-25 14,300	1,872.00	-	-	-	30.06	1.00	-	1
Nov-25 14,400	1,772.00	-	-	-	29.51	1.00	-	2
Nov-25 14,500	1,672.00	-	-	-	28.97	1.00	-	4
Nov-25 14,600	1,572.00	-	-	-	28.42	1.00	-	3
Nov-25 14,700	1,472.00	-	-	-	27.88	1.00	-	2
Nov-25 14,800	1,372.00	-	-	-	27.34	1.00	-	1
Nov-25 14,900	1,272.00	-	-	-	26.79	1.00	-	6
Nov-25 14,950	1,222.00	-	-	-	26.52	1.00	-	5
Nov-25 15,000	1,172.00	-	-	-	26.25	1.00	-	14
Nov-25 15,100	1,072.00	-	-	-	25.70	0.99	-	3
Nov-25 15,200	973.00	-	-	-	25.16	0.99	-	2
Nov-25 15,300	874.00	-	-	-	24.61	0.98	-	2
Nov-25 15,350	825.00	-	-	-	24.34	0.98	-	4
Nov-25 15,400	776.00	-	-	-	24.07	0.97	-	6
Nov-25 15,450	727.00	-	-	-	23.80	0.97	-	4
Nov-25 15,500	679.00	-	-	-	23.53	0.96	-	250
Nov-25 15,550	631.00	-	-	-	23.25	0.95	-	7
Nov-25 15,600	583.00	670.00	670.00	670.00	22.98	0.93	1	313
Nov-25 15,650	537.00	-	-	-	22.71	0.92	-	2
Nov-25 15,700	491.00	-	-	-	22.44	0.90	-	40
Nov-25 15,750	446.00	-	-	-	22.17	0.87	-	100
Nov-25 15,800	402.00	427.00	514.00	427.00	21.89	0.85	3	23
Nov-25 15,825	381.00	385.00	470.00	385.00	21.76	0.83	30	30
Nov-25 15,850	360.00	-	-	-	21.62	0.81	-	3
Nov-25 15,900	319.00	383.00	482.00	383.00	21.35	0.78	3	29
Nov-25 15,950	280.00	-	-	-	21.08	0.74	-	8
Nov-25 16,000	243.00	294.00	294.00	294.00	20.81	0.69	1	23
Nov-25 16,050	208.00	-	-	-	20.53	0.64	-	7
Nov-25 16,100	176.00	234.00	234.00	234.00	20.26	0.59	1	116
Nov-25 16,150	147.00	190.00	190.00	190.00	19.99	0.53	1	4
Nov-25 16,200	121.00	166.00	214.00	139.00	19.83	0.47	6	17
Nov-25 16,250	99.00	112.00	112.00	112.00	19.77	0.41	1	1
Nov-25 16,300	80.00	-	-	-	19.71	0.36	-	119
Nov-25 16,325	72.00	60.00	116.00	60.00	19.68	0.33	2	1
Nov-25 16,350	64.00	-	-	-	19.65	0.30	-	8
Nov-25 16,375	56.00	50.00	95.00	50.00	19.61	0.28	15	15
Nov-25 16,400	50.00	49.00	62.00	49.00	19.58	0.25	4	10
Nov-25 16,425	44.00	32.00	32.00	31.00	19.55	0.23	3	3
Nov-25 16,450	38.00	-	-	-	19.52	0.21	-	8
Nov-25 16,475	33.00	23.00	36.00	23.00	19.49	0.19	2	3
Nov-25 16,500	29.00	18.00	57.00	17.00	19.46	0.17	11	32
Nov-25 16,525	25.00	15.00	28.00	15.00	19.43	0.15	3	3
Nov-25 16,550	22.00	16.00	20.00	16.00	19.39	0.13	2	2
Nov-25 16,575	19.00	-	-	-	19.36	0.12	-	5
Nov-25 16,600	16.00	25.00	25.00	25.00	19.33	0.10	1	30
Nov-25 16,650	11.00	-	-	-	19.27	0.08	-	26
Nov-25 16,675	10.00	-	-	-	19.24	0.07	-	1
Nov-25 16,700	8.00	9.00	9.00	9.00	19.21	0.06	5	29
Nov-25 16,800	4.00	-	-	-	19.08	0.03	-	5
Nov-25 16,850	2.00	-	-	-	19.02	0.02	-	1
Nov-25 16,900	2.00	-	-	-	18.95	0.01	-	29
Nov-25 17,000	1.00	-	-	-	18.83	0.01	-	3
Nov-25 17,050	-	-	-	-	18.77	-	-	2
Nov-25 w4 16,600	61.00	-	-	-	18.44	0.21	-	1
Nov-25 w4 16,900	19.00	-	-	-	18.07	0.08	-	1
Nov-25 w4 17,000	12.00	-	-	-	17.94	0.06	-	1
Nov-25 w4 17,200	4.00	-	-	-	17.69	0.02	-	1
Dec-25 w1 16,800	49.00	-	-	-	16.67	0.16	-	1
Dec-25 6,600	9,557.00	-	-	-	61.33	1.00	-	3
Dec-25 7,300	8,859.00	-	-	-	58.00	1.00	-	39
Dec-25 7,400	8,759.00	-	-	-	57.52	1.00	-	41
Dec-25 7,500	8,659.00	-	-	-	57.04	1.00	-	36
Dec-25 7,600	8,559.00	-	-	-	56.57	1.00	-	31
Dec-25 8,400	7,760.00	-	-	-	52.76	1.00	-	1
Dec-25 8,600	7,561.00	-	-	-	51.81	1.00	-	5,000
Dec-25 9,000	7,162.00	-	-	-	49.90	1.00	-	400
Dec-25 9,400	6,762.00	-	-	-	48.00	1.00	-	1
Dec-25 9,500	6,662.00	-	-	-	47.52	1.00	-	20
Dec-25 9,600	6,563.00	-	-	-	47.05	1.00	-	20
Dec-25 9,800	6,363.00	-	-	-	46.09	1.00	-	1
Dec-25 10,000	6,163.00	-	-	-	45.14	1.00	-	1
Dec-25 10,100	6,064.00	-	-	-	44.67	1.00	-	1
Dec-25 10,200	5,964.00	-	-	-	44.19	1.00	-	2
Dec-25 10,400	5,764.00	-	-	-	43.24	1.00	-	1
Dec-25 10,600	5,564.00	-	-	-	42.29	1.00	-	18,000
Dec-25 10,800	5,365.00	-	-	-	41.33	1.00	-	32
Dec-25 11,000	5,165.00	-	-	-	40.38	1.00	-	10,001
Dec-25 11,100	5,066.00	-	-	-	39.91	1.00	-	1,500
Dec-25 11,200	4,966.00	-	-	-	39.43	1.00	-	1,000
Dec-25 11,300	4,866.00	-	-	-	38.95	1.00	-	6,000
Dec-25 11,400	4,766.00	-	-	-	38.48	1.00	-	15,002
Dec-25 11,500	4,666.00	-	-	-	38.00	1.00	-	1,501
Dec-25 11,600	4,567.00	-	-	-	37.53	1.00	-	11,001
Dec-25 11,700	4,467.00	-	-	-	37.05	1.00	-	5
Dec-25 11,800	4,367.00	-	-	-	36.57	1.00	-	3,001
Dec-25 11,900	4,268.00	-	-	-	36.10	1.00	-	5,022
Dec-25 12,000	4,168.00	-	-	-	35.62	1.00	-	23
Dec-25 12,300	3,869.00	-	-	-	34.19	1.00	-	2
Dec-25 12,400	3,769.00	-	-	-	33.72	0.99	-	14
Dec-25 12,600	3,570.00	-	-	-	32.76	0.99	-	1
Dec-25 12,800	3,371.00	-	-	-	31.81	0.99	-	2
Dec-25 12,900	3,272.00	-	-	-	31.34	0.99	-	9
Dec-25 13,000	3,172.00	-	-	-	30.86	0.99	-	18
Dec-25 13,100	3,073.00	-	-	-	30.38	0.99	-	4
Dec-25 13,200	2,974.00	-	-	-	29.91	0.99	-	2
Dec-25 13,300	2,875.00	-	-	-	29.43	0.99	-	3
Dec-25 13,400	2,776.00	2,842.00	2,842.00	2,842.00	28.96	0.99	1	9
Dec-25 13,500	2,677.00	-	-	-	28.48	0.98	-	9
Dec-25 13,600	2,578.00	-	-	-	28.00	0.98	-	9
Dec-25 13,700	2,479.00	-	-	-	27.53	0.98	-	1
Dec-25 13,800	2,381.00	-	-	-	27.05	0.98	-	1
Dec-25 13,900	2,283.00	-	-	-	26.58	0.97	-	1
Dec-25 14,000	2,185.00	-	-	-	26.10	0.97	-	12
Dec-25 14,100	2,087.00	-	-	-	25.62	0.97	-	8
Dec-25 14,200	1,990.00	-	-	-	25.15	0.96	-	6
Dec-25 14,300	1,892.00	-	-	-	24.67	0.95	-	3
Dec-25 14,400	1,796.00	-	-	-	24.20	0.95	-	6
Dec-25 14,500	1,700.00	-	-	-	23.72	0.94	-	14
Dec-25 14,600	1,604.00	-	-	-	23.24	0.93	-	3
Dec-25 14,700	1,509.00	-	-	-	22.77	0.92	-	52
Dec-25 14,750	1,462.00	-	-	-	22.53	0.92	-	1
Dec-25 14,800	1,415.00	-	-	-	22.29	0.91	-	13
Dec-25 14,900	1,322.00	-	-	-	21.82	0.90	-	206
Dec-25 15,000	1,229.00	-	-	-	21.34	0.89	-	17
Dec-25 15,100	1,138.00	1,150.00	1,150.00	1,150.00	20.86	0.87	1	104
Dec-25 15,200	1,048.00	-	-	-	20.39	0.85	-	3,005
Dec-25 15,300	960.00	-	-	-	19.91	0.83	-	149
Dec-25 15,400	874.00	-	-	-	19.43	0.81	-	3
Dec-25 15,450	831.00	-	-	-	19.20	0.79	-	1
Dec-25 15,500	789.00	-	-	-	18.96	0.78	-	2,571
Dec-25 15,550	748.00	-	-	-	18.72	0.77	-	2
Dec-25 15,600	707.00	-	-	-	18.48	0.75	-	6
Dec-25 15,650	667.00	-	-	-	18.24	0.74	-	2
Dec-25 15,700	628.00	-	-	-	18.01	0.72	-	148
Dec-25 15,750	590.00	-	-	-	17.77	0.70	-	2
Dec-25 15,800	552.00	-	-	-	17.53	0.68	-	103
Dec-25 15,850	515.00	-	-	-	17.29	0.66	-	15
Dec-25 15,900	479.00	515.00	515.00	515.00	17.05	0.64	1	115
Dec-25 15,950	445.00	478.00	478.00	478.00	16.82	0.62	4	14
Dec-25 16,000	411.00	445.00	445.00	445.00	16.58	0.60	4	264
Dec-25 16,050	378.00	401.00	401.00	401.00	16.34	0.57	5	3
Dec-25 16,100	347.00	365.00	365.00	365.00	16.10	0.55	7	7
Dec-25 16,150	317.00	335.00	345.00	326.00	15.86	0.52	5	4
Dec-25 16,200	289.00	295.00	325.00	295.00	15.72	0.49	3	27
Dec-25 16,250	265.00	288.00	288.00	287.00	15.65	0.47	3	2
Dec-25 16,300	242.00	256.00	256.00	256.00	15.59	0.44	1	3
Dec-25 16,350	220.00	-	-	-	15.52	0.42	-	3
Dec-25 16,400	200.00	-	-	-	15.46	0.39	-	2
Dec-25 16,450	180.00	186.00	186.00	186.00	15.39	0.36	1	1
Dec-25 16,500	162.00	165.00	165.00	165.00	15.33	0.34	1	25
Dec-25 16,550	146.00	-	-	-	15.26	0.31	-	2
Dec-25 16,600	130.00	120.00	139.00	120.00	15.20	0.29	11	4
Dec-25 16,650	116.00	-	-	-	15.13	0.27	-	1
Dec-25 16,700	103.00	107.00	107.00	107.00	15.07	0.24	1	4
Dec-25 16,800	80.00	82.00	82.00	82.00	14.94	0.20	1	7
Dec-25 16,900	61.00	-	-	-	14.81	0.17	-	4
Dec-25 17,000	46.00	-	-	-	14.68	0.13	-	7
Dec-25 17,100	34.00	-	-	-	14.55	0.10	-	1
Dec-25 17,300	17.00	-	-	-	14.29	0.06	-	1
Jan-26 15,000	1,256.00	1,320.00	1,320.00	1,320.00	20.27	0.82	1	1
Jan-26 15,500	841.00	-	-	-	18.09	0.71	-	2
Jan-26 15,800	616.00	-	-	-	16.78	0.63	-	4
Jan-26 15,850	581.00	-	-	-	16.56	0.61	-	2
Jan-26 15,900	546.00	-	-	-	16.34	0.59	-	2
Jan-26 15,950	513.00	-	-	-	16.12	0.58	-	1
Jan-26 16,050	448.00	-	-	-	15.69	0.54	-	1
Jan-26 16,100	417.00	-	-	-	15.47	0.52	-	5
Jan-26 16,200	364.00	-	-	-	15.26	0.48	-	2
Jan-26 16,250	340.00	-	-	-	15.20	0.46	-	2
Jan-26 16,300	317.00	-	-	-	15.13	0.44	-	10
Jan-26 16,400	274.00	-	-	-	15.00	0.40	-	3
Jan-26 16,450	254.00	-	-	-	14.94	0.38	-	9
Jan-26 16,500	235.00	-	-	-	14.87	0.36	-	6
Jan-26 16,550	217.00	275.00	275.00	275.00	14.81	0.34	1	1
Jan-26 16,600	199.00	-	-	-	14.74	0.32	-	1
Jan-26 16,650	183.00	-	-	-	14.68	0.31	-	1
Jan-26 16,700	168.00	-	-	-	14.61	0.29	-	2
Jan-26 16,750	154.00	-	-	-	14.55	0.27	-	1
Jan-26 16,800	140.00	-	-	-	14.48	0.25	-	2
Jan-26 16,900	116.00	145.00	145.00	145.00	14.35	0.22	1	4
Jan-26 17,000	94.00	88.00	88.00	88.00	14.22	0.19	1	1
Jan-26 17,050	85.00	-	-	-	14.16	0.17	-	1
Jan-26 17,100	76.00	-	-	-	14.09	0.16	-	1
Jan-26 17,350	42.00	37.00	37.00	37.00	13.76	0.10	2	-
Jan-26 17,400	37.00	37.00	37.00	37.00	13.70	0.09	2	1
Jan-26 17,500	29.00	-	-	-	13.57	0.07	-	2
Mar-26 9,000	7,128.00	-	-	-	41.77	0.99	-	5
Mar-26 10,100	6,044.00	-	-	-	37.73	0.98	-	1
Mar-26 10,500	5,651.00	-	-	-	36.26	0.98	-	1
Mar-26 10,700	5,455.00	-	-	-	35.53	0.98	-	1
Mar-26 11,200	4,967.00	-	-	-	33.69	0.97	-	4
Mar-26 12,600	3,614.00	-	-	-	28.55	0.94	-	1
Mar-26 12,800	3,424.00	-	-	-	27.82	0.93	-	1
Mar-26 12,900	3,329.00	-	-	-	27.45	0.93	-	1
Mar-26 13,000	3,235.00	-	-	-	27.09	0.92	-	2
Mar-26 13,500	2,766.00	-	-	-	25.25	0.90	-	1
Mar-26 13,600	2,674.00	-	-	-	24.88	0.89	-	2
Mar-26 13,700	2,582.00	-	-	-	24.52	0.88	-	1
Mar-26 14,500	1,863.00	-	-	-	21.58	0.82	-	1
Mar-26 14,700	1,690.00	-	-	-	20.85	0.79	-	21
Mar-26 14,800	1,605.00	-	-	-	20.48	0.78	-	3
Mar-26 15,000	1,438.00	-	-	-	19.75	0.76	-	10
Mar-26 15,100	1,356.00	-	-	-	19.38	0.74	-	20
Mar-26 15,300	1,196.00	-	-	-	18.65	0.71	-	16
Mar-26 15,500	1,041.00	-	-	-	17.91	0.67	-	1
Mar-26 15,600	966.00	-	-	-	17.54	0.65	-	20
Mar-26 15,700	893.00	-	-	-	17.18	0.63	-	22
Mar-26 15,800	822.00	-	-	-	16.81	0.61	-	1
Mar-26 16,000	686.00	-	-	-	16.08	0.56	-	4
Mar-26 16,100	621.00	-	-	-	15.71	0.53	-	3
Mar-26 16,300	513.00	-	-	-	15.32	0.48	-	2
Mar-26 16,400	466.00	-	-	-	15.22	0.45	-	2
Mar-26 16,500	422.00	-	-	-	15.12	0.42	-	4
Mar-26 16,600	380.00	-	-	-	15.01	0.40	-	2
Mar-26 16,700	342.00	-	-	-	14.91	0.37	-	2
Mar-26 16,800	306.00	308.00	308.00	308.00	14.81	0.34	2	4
Mar-26 16,900	273.00	-	-	-	14.71	0.32	-	2
Mar-26 17,000	242.00	-	-	-	14.60	0.29	-	5
Mar-26 17,200	188.00	-	-	-	14.40	0.24	-	2
Mar-26 17,400	143.00	-	-	-	14.19	0.20	-	2
Mar-26 17,500	123.00	-	-	-	14.09	0.18	-	4
Mar-26 17,600	106.00	-	-	-	13.98	0.16	-	1
Mar-26 17,700	91.00	87.00	87.00	87.00	13.88	0.14	2	2
Jun-26 11,400	4,664.00	-	-	-	30.54	0.93	-	32
Jun-26 12,100	4,012.00	-	-	-	28.46	0.91	-	5
Jun-26 12,200	3,920.00	-	-	-	28.16	0.90	-	9
Jun-26 13,400	2,839.00	-	-	-	24.59	0.84	-	2
Jun-26 13,500	2,751.00	-	-	-	24.29	0.83	-	1
Jun-26 13,600	2,664.00	-	-	-	23.99	0.83	-	1
Jun-26 13,700	2,578.00	-	-	-	23.70	0.82	-	4
Jun-26 14,500	1,910.00	-	-	-	21.31	0.75	-	2
Jun-26 14,900	1,595.00	-	-	-	20.12	0.70	-	2
Jun-26 15,000	1,519.00	-	-	-	19.83	0.68	-	1
Jun-26 15,200	1,369.00	-	-	-	19.23	0.66	-	1
Jun-26 15,700	1,018.00	-	-	-	17.74	0.58	-	1
Jun-26 15,800	952.00	-	-	-	17.44	0.56	-	1
Jun-26 16,000	826.00	-	-	-	16.85	0.52	-	2
Jun-26 16,500	577.00	-	-	-	16.08	0.42	-	1
Jun-26 16,700	491.00	-	-	-	15.78	0.38	-	15
Jun-26 17,000	377.00	-	-	-	15.33	0.32	-	2
Jun-26 17,100	344.00	-	-	-	15.18	0.30	-	2
Jun-26 17,200	312.00	-	-	-	15.03	0.28	-	2
Jun-26 17,300	282.00	-	-	-	14.88	0.27	-	2
Jun-26 17,400	254.00	-	-	-	14.73	0.25	-	2
Jun-26 17,500	227.00	-	-	-	14.58	0.23	-	2
Jun-26 18,300	80.00	91.00	91.00	91.00	13.38	0.11	2	2
Sep-26 12,200	3,939.00	-	-	-	27.04	0.87	-	32
Sep-26 15,000	1,626.00	-	-	-	19.56	0.66	-	1
Sep-26 17,000	506.00	-	-	-	15.65	0.35	-	1
Sep-26 17,300	402.00	-	-	-	15.26	0.30	-	1
Sep-26 17,400	371.00	-	-	-	15.13	0.29	-	3
Sep-26 17,600	313.00	-	-	-	14.87	0.25	-	1
Sep-26 17,800	262.00	-	-	-	14.61	0.22	-	1
Sep-26 18,000	216.00	-	-	-	14.35	0.20	-	1
Dec-26 8,300	7,497.00	-	-	-	35.44	0.95	-	655
Dec-26 8,600	7,214.00	-	-	-	34.72	0.95	-	1,250
Dec-26 10,500	5,450.00	-	-	-	30.13	0.91	-	30
Dec-26 12,200	3,935.00	-	-	-	26.03	0.85	-	32
Dec-26 13,000	3,253.00	-	-	-	24.10	0.81	-	1
Dec-26 14,800	1,837.00	-	-	-	19.76	0.66	-	32
Dec-26 15,800	1,161.00	-	-	-	17.34	0.54	-	2
Dec-26 17,000	590.00	-	-	-	15.64	0.36	-	1
Dec-27 14,000	2,516.00	-	-	-	20.12	0.67	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12,900	-	-	-	-	37.67	-	-	2
Nov-25 13,000	-	-	-	-	37.13	-	-	281
Nov-25 13,300	-	-	-	-	35.50	-	-	10
Nov-25 13,400	-	-	-	-	34.95	-	-	6
Nov-25 13,500	-	-	-	-	34.41	-	-	15
Nov-25 13,600	-	-	-	-	33.87	-	-	1
Nov-25 13,800	-	-	-	-	32.78	-	-	1
Nov-25 13,850	-	-	-	-	32.50	-	-	1
Nov-25 13,950	-	-	-	-	31.96	-	-	2
Nov-25 14,000	-	-	-	-	31.69	-	-	5
Nov-25 14,100	-	-	-	-	31.14	-	-	8
Nov-25 14,150	-	-	-	-	30.87	-	-	5
Nov-25 14,200	-	-	-	-	30.60	-	-	6
Nov-25 14,250	-	-	-	-	30.33	-	-	3
Nov-25 14,300	-	-	-	-	30.06	-	-	5
Nov-25 14,400	-	-	-	-	29.51	-	-	2
Nov-25 14,500	-	-	-	-	28.97	-	-	12
Nov-25 14,550	-	-	-	-	28.70	-	-	3
Nov-25 14,600	-	-	-	-	28.42	-	-	3
Nov-25 14,700	-	-	-	-	27.88	-	-	7
Nov-25 14,750	-	-	-	-	27.61	-	-	106
Nov-25 14,800	-	-	-	-	27.34	-	-	10
Nov-25 14,850	-	-	-	-	27.06	-	-	6
Nov-25 14,900	-	-	-	-	26.79	-	-	44
Nov-25 14,950	-	-	-	-	26.52	-	-	5
Nov-25 15,000	-	-	-	-	26.25	-	-	29
Nov-25 15,050	1.00	-	-	-	25.97	-	-	5
Nov-25 15,100	1.00	-	-	-	25.70	-0.01	-	21
Nov-25 15,150	1.00	-	-	-	25.43	-0.01	-	2
Nov-25 15,200	1.00	-	-	-	25.16	-0.01	-	5
Nov-25 15,250	2.00	-	-	-	24.89	-0.01	-	4
Nov-25 15,300	2.00	-	-	-	24.61	-0.02	-	57
Nov-25 15,350	3.00	-	-	-	24.34	-0.02	-	3
Nov-25 15,400	4.00	-	-	-	24.07	-0.03	-	16
Nov-25 15,450	5.00	-	-	-	23.80	-0.03	-	10
Nov-25 15,500	7.00	-	-	-	23.53	-0.04	-	285
Nov-25 15,550	9.00	16.00	16.00	16.00	23.25	-0.05	1	12
Nov-25 15,600	12.00	-	-	-	22.98	-0.07	-	107
Nov-25 15,625	13.00	22.00	22.00	22.00	22.85	-0.07	1	3
Nov-25 15,650	15.00	-	-	-	22.71	-0.08	-	5
Nov-25 15,700	19.00	25.00	35.00	25.00	22.44	-0.10	3	45
Nov-25 15,750	24.00	-	-	-	22.17	-0.13	-	8
Nov-25 15,800	30.00	-	-	-	21.89	-0.15	-	294
Nov-25 15,850	38.00	30.00	30.00	30.00	21.62	-0.19	1	5
Nov-25 15,900	47.00	51.00	51.00	51.00	21.35	-0.22	1	24
Nov-25 15,925	52.00	-	-	-	21.21	-0.24	-	4
Nov-25 15,950	58.00	50.00	50.00	50.00	21.08	-0.26	1	12
Nov-25 15,975	64.00	-	-	-	20.94	-0.29	-	2
Nov-25 16,000	71.00	80.00	85.00	70.00	20.81	-0.31	12	132
Nov-25 16,025	79.00	67.00	67.00	67.00	20.67	-0.33	2	2
Nov-25 16,050	87.00	82.00	82.00	77.00	20.53	-0.36	3	23
Nov-25 16,100	104.00	99.00	99.00	89.00	20.26	-0.41	2	32
Nov-25 16,125	114.00	95.00	95.00	95.00	20.13	-0.44	1	-
Nov-25 16,150	125.00	135.00	135.00	86.00	19.99	-0.47	14	16
Nov-25 16,175	137.00	107.00	107.00	107.00	19.87	-0.50	1	5
Nov-25 16,200	149.00	120.00	120.00	79.00	19.83	-0.53	2	8
Nov-25 16,250	177.00	104.00	104.00	104.00	19.77	-0.59	1	16
Nov-25 16,300	208.00	165.00	165.00	155.00	19.71	-0.64	2	10
Nov-25 16,350	242.00	-	-	-	19.65	-0.70	-	26
Nov-25 16,375	259.00	-	-	-	19.61	-0.72	-	10
Nov-25 16,400	278.00	250.00	250.00	250.00	19.58	-0.75	1	9
Nov-25 16,450	316.00	-	-	-	19.52	-0.79	-	3
Nov-25 16,500	357.00	-	-	-	19.46	-0.83	-	25
Nov-25 16,525	378.00	-	-	-	19.43	-0.85	-	2
Nov-25 16,550	400.00	400.00	400.00	400.00	19.39	-0.87	1	7
Nov-25 16,600	444.00	390.00	390.00	307.00	19.33	-0.90	7	9
Nov-25 16,650	489.00	478.00	478.00	478.00	19.27	-0.92	2	25
Nov-25 16,675	513.00	493.00	493.00	493.00	19.24	-0.93	4	-
Nov-25 16,700	536.00	-	-	-	19.21	-0.94	-	2
Nov-25 16,800	632.00	-	-	-	19.08	-0.97	-	4
Nov-25 16,900	730.00	750.00	750.00	750.00	18.95	-0.99	1	4
Nov-25 17,000	829.00	-	-	-	18.83	-0.99	-	1
Nov-25 w4 14,300	2.00	-	-	-	28.84	-0.01	-	1
Nov-25 w4 14,800	7.00	-	-	-	26.20	-0.03	-	1
Nov-25 w4 15,250	24.00	-	-	-	23.82	-0.08	-	1
Nov-25 w4 15,350	31.00	33.00	33.00	33.00	23.29	-0.10	2	2
Nov-25 w4 15,550	52.00	-	-	-	22.24	-0.15	-	5
Nov-25 w4 15,600	58.00	-	-	-	21.97	-0.17	-	2
Nov-25 w4 15,650	66.00	-	-	-	21.71	-0.19	-	1
Nov-25 w4 15,700	74.00	-	-	-	21.44	-0.21	-	2
Nov-25 w4 15,750	84.00	60.00	60.00	60.00	21.18	-0.24	1	2
Nov-25 w4 15,800	95.00	-	-	-	20.92	-0.26	-	1
Nov-25 w4 15,850	106.00	-	-	-	20.65	-0.29	-	2
Nov-25 w4 15,900	119.00	87.00	87.00	87.00	20.39	-0.31	1	3
Nov-25 w4 15,950	134.00	106.00	106.00	106.00	20.12	-0.35	1	2
Nov-25 w4 16,000	150.00	115.00	115.00	115.00	19.86	-0.38	1	3
Nov-25 w4 16,050	167.00	95.00	95.00	95.00	19.60	-0.41	1	1
Nov-25 w4 16,100	186.00	159.00	159.00	159.00	19.33	-0.45	1	1
Nov-25 w4 16,150	207.00	-	-	-	19.07	-0.48	-	2
Nov-25 w4 16,250	258.00	-	-	-	18.88	-0.56	-	1
Nov-25 w4 16,300	287.00	-	-	-	18.82	-0.59	-	300
Nov-25 w4 16,350	318.00	-	-	-	18.76	-0.63	-	1
Nov-25 w4 16,400	350.00	-	-	-	18.69	-0.66	-	3
Nov-25 w4 16,500	420.00	-	-	-	18.57	-0.73	-	1
Dec-25 w1 15,450	67.00	-	-	-	21.23	-0.16	-	1
Dec-25 w1 15,700	108.00	-	-	-	19.92	-0.25	-	1
Dec-25 w1 15,750	118.00	-	-	-	19.66	-0.27	-	2
Dec-25 w1 15,800	130.00	-	-	-	19.40	-0.29	-	2
Dec-25 w1 15,900	156.00	153.00	153.00	153.00	18.87	-0.34	1	1
Dec-25 w1 15,950	171.00	-	-	-	18.61	-0.36	-	1
Dec-25 w1 16,000	187.00	160.00	160.00	160.00	18.35	-0.39	1	4
Dec-25 w1 16,100	223.00	-	-	-	17.83	-0.45	-	2
Dec-25 w1 16,250	293.00	-	-	-	17.36	-0.54	-	1
Dec-25 w1 16,400	381.00	301.00	301.00	301.00	17.17	-0.64	1	1
Dec-25 4,900	-	-	-	-	70.39	-	-	1
Dec-25 6,500	-	-	-	-	62.78	-	-	1
Dec-25 6,600	-	-	-	-	62.30	-	-	2
Dec-25 6,900	-	-	-	-	60.87	-	-	2
Dec-25 7,000	-	-	-	-	60.39	-	-	711
Dec-25 7,400	-	-	-	-	58.49	-	-	2
Dec-25 7,600	-	-	-	-	57.54	-	-	2
Dec-25 7,900	-	-	-	-	56.11	-	-	4
Dec-25 8,000	-	-	-	-	55.63	-	-	11
Dec-25 8,100	-	-	-	-	55.16	-	-	1
Dec-25 8,300	-	-	-	-	54.21	-	-	5
Dec-25 8,600	-	-	-	-	52.78	-	-	5,002
Dec-25 8,700	-	-	-	-	52.30	-	-	1
Dec-25 8,900	-	-	-	-	51.35	-	-	2
Dec-25 9,000	-	-	-	-	50.87	-	-	503
Dec-25 9,100	-	-	-	-	50.40	-	-	1
Dec-25 9,400	-	-	-	-	48.97	-	-	1
Dec-25 9,500	-	-	-	-	48.49	-	-	10
Dec-25 9,600	-	-	-	-	48.02	-	-	2
Dec-25 9,900	-	-	-	-	46.59	-	-	1
Dec-25 10,000	-	-	-	-	46.11	-	-	6
Dec-25 10,100	-	-	-	-	45.64	-	-	1
Dec-25 10,200	-	-	-	-	45.16	-	-	2
Dec-25 10,500	-	-	-	-	43.73	-	-	12
Dec-25 10,600	-	-	-	-	43.26	-	-	18,000
Dec-25 10,800	-	-	-	-	42.30	-	-	32
Dec-25 10,900	-	-	-	-	41.83	-	-	1
Dec-25 11,000	-	-	-	-	41.35	-	-	10,010
Dec-25 11,100	-	-	-	-	40.88	-	-	1,500
Dec-25 11,200	1.00	-	-	-	40.40	-	-	1,000
Dec-25 11,300	1.00	-	-	-	39.92	-	-	6,001
Dec-25 11,400	1.00	-	-	-	39.45	-	-	15,002
Dec-25 11,500	1.00	-	-	-	38.97	-	-	1,511
Dec-25 11,600	1.00	-	-	-	38.50	-	-	11,002
Dec-25 11,700	1.00	-	-	-	38.02	-	-	10
Dec-25 11,800	1.00	-	-	-	37.54	-	-	3,007
Dec-25 11,900	1.00	-	-	-	37.07	-	-	5,015
Dec-25 12,000	1.00	-	-	-	36.59	-	-	49
Dec-25 12,100	2.00	-	-	-	36.12	-	-	160
Dec-25 12,200	2.00	-	-	-	35.64	-	-	357
Dec-25 12,300	2.00	-	-	-	35.16	-	-	2
Dec-25 12,400	2.00	-	-	-	34.69	-	-	164
Dec-25 12,500	3.00	-	-	-	34.21	-	-	21
Dec-25 12,600	3.00	-	-	-	33.73	-0.01	-	3
Dec-25 12,700	3.00	-	-	-	33.26	-0.01	-	111
Dec-25 12,800	4.00	-	-	-	32.78	-0.01	-	8
Dec-25 12,900	4.00	-	-	-	32.31	-0.01	-	7
Dec-25 13,000	5.00	8.00	8.00	8.00	31.83	-0.01	8	5,119
Dec-25 13,100	6.00	-	-	-	31.35	-0.01	-	5
Dec-25 13,200	6.00	-	-	-	30.88	-0.01	-	12
Dec-25 13,300	7.00	-	-	-	30.40	-0.01	-	4
Dec-25 13,400	8.00	-	-	-	29.93	-0.02	-	21
Dec-25 13,500	9.00	-	-	-	29.45	-0.02	-	27
Dec-25 13,600	11.00	-	-	-	28.97	-0.02	-	297
Dec-25 13,700	12.00	-	-	-	28.50	-0.02	-	416
Dec-25 13,800	14.00	-	-	-	28.02	-0.03	-	6
Dec-25 13,900	16.00	23.00	23.00	23.00	27.55	-0.03	1	223
Dec-25 14,000	18.00	-	-	-	27.07	-0.03	-	52
Dec-25 14,050	19.00	-	-	-	26.83	-0.04	-	23
Dec-25 14,100	20.00	-	-	-	26.59	-0.04	-	5
Dec-25 14,150	22.00	-	-	-	26.36	-0.04	-	25
Dec-25 14,200	23.00	-	-	-	26.12	-0.04	-	6
Dec-25 14,250	25.00	-	-	-	25.88	-0.05	-	6
Dec-25 14,300	26.00	-	-	-	25.64	-0.05	-	7
Dec-25 14,400	30.00	-	-	-	25.17	-0.06	-	12
Dec-25 14,450	32.00	-	-	-	24.93	-0.06	-	3
Dec-25 14,500	34.00	-	-	-	24.69	-0.06	-	16
Dec-25 14,600	39.00	42.00	42.00	42.00	24.21	-0.07	25	102
Dec-25 14,650	42.00	-	-	-	23.98	-0.08	-	3
Dec-25 14,700	45.00	-	-	-	23.74	-0.08	-	12
Dec-25 14,800	51.00	-	-	-	23.26	-0.09	-	8
Dec-25 14,850	54.00	-	-	-	23.02	-0.10	-	6
Dec-25 14,900	58.00	61.00	61.00	61.00	22.79	-0.11	1	6
Dec-25 15,000	66.00	-	-	-	22.31	-0.12	-	299
Dec-25 15,100	76.00	-	-	-	21.83	-0.14	-	1
Dec-25 15,150	81.00	80.00	80.00	80.00	21.59	-0.15	1	2
Dec-25 15,200	87.00	80.00	80.00	80.00	21.36	-0.16	2	3,009
Dec-25 15,300	100.00	-	-	-	20.88	-0.18	-	6
Dec-25 15,400	114.00	110.00	110.00	102.00	20.40	-0.20	26	304
Dec-25 15,450	122.00	-	-	-	20.17	-0.21	-	6
Dec-25 15,500	131.00	-	-	-	19.93	-0.23	-	130
Dec-25 15,600	149.00	-	-	-	19.45	-0.26	-	12
Dec-25 15,650	160.00	150.00	150.00	150.00	19.21	-0.27	1	1
Dec-25 15,700	171.00	-	-	-	18.98	-0.29	-	9
Dec-25 15,750	183.00	-	-	-	18.74	-0.31	-	3
Dec-25 15,800	196.00	165.00	165.00	165.00	18.50	-0.33	1	19
Dec-25 15,850	209.00	190.00	190.00	177.00	18.26	-0.34	2	11
Dec-25 15,900	223.00	-	-	-	18.02	-0.36	-	3
Dec-25 15,950	239.00	-	-	-	17.79	-0.39	-	1
Dec-25 16,000	255.00	-	-	-	17.55	-0.41	-	35
Dec-25 16,050	273.00	227.00	227.00	227.00	17.31	-0.43	1	5
Dec-25 16,100	291.00	-	-	-	17.07	-0.45	-	8
Dec-25 16,200	334.00	-	-	-	16.69	-0.50	-	4
Dec-25 16,250	359.00	335.00	335.00	335.00	16.62	-0.53	27	2
Dec-25 16,300	386.00	-	-	-	16.56	-0.55	-	19
Dec-25 16,400	443.00	430.00	430.00	430.00	16.43	-0.60	1	1
Dec-25 16,500	505.00	-	-	-	16.30	-0.65	-	10
Dec-25 16,600	572.00	-	-	-	16.17	-0.70	-	3
Dec-25 16,800	719.00	-	-	-	15.91	-0.78	-	1
Dec-25 16,900	798.00	-	-	-	15.78	-0.82	-	2
Dec-25 17,000	881.00	-	-	-	15.65	-0.85	-	2
Jan-26 13,300	29.00	-	-	-	27.59	-0.04	-	5
Jan-26 14,000	54.00	-	-	-	24.54	-0.07	-	1
Jan-26 14,100	59.00	-	-	-	24.10	-0.08	-	1
Jan-26 14,400	77.00	-	-	-	22.79	-0.10	-	2
Jan-26 14,500	84.00	71.00	71.00	71.00	22.36	-0.11	1	1
Jan-26 14,800	111.00	-	-	-	21.05	-0.15	-	1
Jan-26 15,000	134.00	-	-	-	20.18	-0.18	-	3
Jan-26 15,050	140.00	129.00	129.00	129.00	19.96	-0.19	2	-
Jan-26 15,200	161.00	-	-	-	19.30	-0.21	-	3
Jan-26 15,250	169.00	154.00	154.00	154.00	19.09	-0.22	1	5
Jan-26 15,300	178.00	-	-	-	18.87	-0.23	-	10
Jan-26 15,400	196.00	-	-	-	18.43	-0.26	-	7
Jan-26 15,500	216.00	-	-	-	18.00	-0.28	-	4
Jan-26 15,550	226.00	-	-	-	17.78	-0.29	-	2
Jan-26 15,600	238.00	-	-	-	17.56	-0.31	-	5
Jan-26 15,800	290.00	-	-	-	16.69	-0.37	-	6
Jan-26 15,900	320.00	-	-	-	16.25	-0.40	-	2
Jan-26 16,000	353.00	-	-	-	15.82	-0.44	-	1
Jan-26 16,100	390.00	404.00	404.00	320.00	15.38	-0.48	3	100
Jan-26 16,200	437.00	-	-	-	15.17	-0.52	-	3
Jan-26 16,250	462.00	-	-	-	15.11	-0.54	-	1
Jan-26 16,300	489.00	-	-	-	15.04	-0.56	-	1
Jan-26 16,500	606.00	-	-	-	14.78	-0.64	-	1
Mar-26 8,000	3.00	-	-	-	44.53	-	-	4
Mar-26 9,900	12.00	-	-	-	37.56	-0.01	-	1
Mar-26 10,000	13.00	-	-	-	37.20	-0.01	-	6
Mar-26 10,200	15.00	-	-	-	36.46	-0.01	-	1
Mar-26 10,700	20.00	-	-	-	34.63	-0.02	-	2
Mar-26 11,200	27.00	-	-	-	32.79	-0.02	-	10
Mar-26 11,500	32.00	-	-	-	31.69	-0.03	-	5
Mar-26 11,600	34.00	-	-	-	31.32	-0.03	-	1
Mar-26 11,800	38.00	-	-	-	30.59	-0.03	-	2
Mar-26 12,000	43.00	-	-	-	29.86	-0.04	-	1
Mar-26 12,300	51.00	-	-	-	28.75	-0.04	-	1
Mar-26 12,500	57.00	55.00	55.00	55.00	28.02	-0.05	1	2
Mar-26 12,800	68.00	-	-	-	26.92	-0.06	-	1
Mar-26 12,900	72.00	-	-	-	26.55	-0.06	-	20
Mar-26 13,000	76.00	-	-	-	26.19	-0.07	-	4
Mar-26 13,200	86.00	-	-	-	25.45	-0.07	-	1
Mar-26 13,300	91.00	-	-	-	25.08	-0.08	-	1
Mar-26 13,400	96.00	-	-	-	24.72	-0.08	-	2
Mar-26 13,500	102.00	-	-	-	24.35	-0.09	-	3
Mar-26 13,700	114.00	-	-	-	23.62	-0.10	-	3
Mar-26 14,000	137.00	-	-	-	22.52	-0.12	-	4
Mar-26 14,100	145.00	-	-	-	22.15	-0.13	-	1
Mar-26 14,200	154.00	-	-	-	21.78	-0.14	-	3
Mar-26 14,300	163.00	-	-	-	21.42	-0.15	-	1
Mar-26 14,400	173.00	-	-	-	21.05	-0.16	-	3
Mar-26 14,500	184.00	-	-	-	20.68	-0.17	-	1
Mar-26 14,700	208.00	-	-	-	19.95	-0.19	-	11
Mar-26 14,800	222.00	-	-	-	19.58	-0.20	-	3
Mar-26 14,900	236.00	-	-	-	19.21	-0.22	-	5
Mar-26 15,000	252.00	237.00	237.00	237.00	18.85	-0.23	2	109
Mar-26 15,100	268.00	244.00	244.00	244.00	18.48	-0.24	1	2
Mar-26 15,200	286.00	-	-	-	18.11	-0.26	-	6
Mar-26 15,300	305.00	-	-	-	17.75	-0.28	-	107
Mar-26 15,400	325.00	304.00	304.00	304.00	17.38	-0.30	1	104
Mar-26 15,500	347.00	-	-	-	17.01	-0.32	-	104
Mar-26 15,600	371.00	-	-	-	16.64	-0.34	-	3
Mar-26 15,700	396.00	-	-	-	16.28	-0.36	-	1
Mar-26 15,800	424.00	-	-	-	15.91	-0.38	-	3
Mar-26 15,900	454.00	-	-	-	15.54	-0.41	-	2
Mar-26 16,000	486.00	-	-	-	15.18	-0.43	-	8
Mar-26 16,100	520.00	-	-	-	14.81	-0.46	-	2
Mar-26 16,500	719.00	-	-	-	14.22	-0.58	-	1
Mar-26 16,600	777.00	-	-	-	14.11	-0.61	-	15
Mar-26 17,000	1,039.00	-	-	-	13.70	-0.72	-	1
Jun-26 8,000	10.00	-	-	-	38.27	-0.01	-	300
Jun-26 9,500	26.00	-	-	-	33.81	-0.02	-	350
Jun-26 10,200	39.00	-	-	-	31.72	-0.02	-	1
Jun-26 10,900	56.00	-	-	-	29.64	-0.04	-	1
Jun-26 11,300	69.00	-	-	-	28.45	-0.04	-	32
Jun-26 11,400	73.00	-	-	-	28.15	-0.05	-	32
Jun-26 11,500	76.00	-	-	-	27.85	-0.05	-	32
Jun-26 11,600	80.00	-	-	-	27.56	-0.05	-	32
Jun-26 12,000	98.00	-	-	-	26.37	-0.06	-	2
Jun-26 12,100	102.00	-	-	-	26.07	-0.07	-	1
Jun-26 12,200	107.00	-	-	-	25.77	-0.07	-	1
Jun-26 12,300	113.00	-	-	-	25.47	-0.07	-	2
Jun-26 12,500	124.00	-	-	-	24.88	-0.08	-	1
Jun-26 12,600	130.00	-	-	-	24.58	-0.09	-	1
Jun-26 12,700	136.00	-	-	-	24.28	-0.09	-	1
Jun-26 13,000	157.00	-	-	-	23.39	-0.11	-	7
Jun-26 13,200	173.00	-	-	-	22.79	-0.12	-	1
Jun-26 13,400	191.00	180.00	180.00	180.00	22.20	-0.13	2	2
Jun-26 13,500	200.00	-	-	-	21.90	-0.14	-	4
Jun-26 13,800	231.00	-	-	-	21.01	-0.16	-	1
Jun-26 13,900	242.00	235.00	235.00	235.00	20.71	-0.17	2	2
Jun-26 14,000	254.00	250.00	250.00	250.00	20.41	-0.17	2	3
Jun-26 14,400	309.00	-	-	-	19.22	-0.21	-	2
Jun-26 14,700	358.00	-	-	-	18.33	-0.25	-	1
Jun-26 15,000	416.00	403.00	403.00	403.00	17.44	-0.29	2	105
Jun-26 15,100	437.00	-	-	-	17.14	-0.30	-	2
Jun-26 15,200	460.00	-	-	-	16.84	-0.32	-	3
Jun-26 15,300	484.00	-	-	-	16.54	-0.33	-	2
Jun-26 15,400	509.00	-	-	-	16.24	-0.35	-	2
Jun-26 15,500	537.00	490.00	490.00	490.00	15.95	-0.37	1	2
Jun-26 15,600	565.00	-	-	-	15.65	-0.39	-	2
Jun-26 15,700	595.00	-	-	-	15.35	-0.41	-	2
Jun-26 15,800	627.00	-	-	-	15.05	-0.43	-	2
Jun-26 15,900	661.00	-	-	-	14.76	-0.45	-	3
Jun-26 16,100	741.00	-	-	-	14.29	-0.49	-	1
Jun-26 16,200	789.00	-	-	-	14.14	-0.51	-	2
Jun-26 16,400	890.00	-	-	-	13.84	-0.56	-	1
Jun-26 17,400	1,537.00	-	-	-	12.34	-0.79	-	2
Sep-26 13,000	247.00	-	-	-	22.45	-0.13	-	1
Sep-26 13,100	258.00	-	-	-	22.19	-0.14	-	1
Sep-26 13,300	279.00	-	-	-	21.65	-0.15	-	1
Sep-26 14,000	370.00	-	-	-	19.78	-0.21	-	2
Sep-26 14,100	385.00	-	-	-	19.51	-0.21	-	1
Sep-26 14,900	535.00	-	-	-	17.37	-0.30	-	1
Sep-26 15,000	558.00	-	-	-	17.11	-0.31	-	2
Sep-26 15,400	660.00	-	-	-	16.04	-0.37	-	4
Sep-26 15,500	689.00	-	-	-	15.77	-0.39	-	4
Sep-26 15,600	719.00	-	-	-	15.50	-0.40	-	2
Sep-26 15,700	750.00	-	-	-	15.23	-0.42	-	2
Sep-26 15,800	784.00	-	-	-	14.97	-0.44	-	2
Sep-26 15,900	818.00	-	-	-	14.70	-0.46	-	3
Sep-26 16,000	858.00	-	-	-	14.49	-0.47	-	1
Sep-26 16,200	952.00	-	-	-	14.23	-0.51	-	2
Sep-26 16,400	1,053.00	-	-	-	13.97	-0.55	-	2
Sep-26 17,400	1,675.00	-	-	-	12.68	-0.74	-	3
Sep-26 19,400	3,399.00	-	-	-	10.09	-0.96	-	15
Dec-26 8,600	49.00	-	-	-	32.03	-0.02	-	1,250
Dec-26 10,900	139.00	-	-	-	26.48	-0.06	-	1
Dec-26 11,300	164.00	-	-	-	25.51	-0.08	-	1
Dec-26 12,500	261.00	-	-	-	22.62	-0.13	-	1
Dec-26 12,900	303.00	-	-	-	21.65	-0.15	-	1
Dec-26 14,000	456.00	-	-	-	19.00	-0.23	-	1
Dec-26 15,000	662.00	-	-	-	16.58	-0.33	-	1
Dec-26 15,600	834.00	-	-	-	15.14	-0.41	-	32
Mar-27 13,800	482.00	-	-	-	18.72	-0.22	-	32
Sep-27 12,100	304.00	-	-	-	19.51	-0.13	-	32
Sep-27 12,200	317.00	-	-	-	19.36	-0.13	-	32
Sep-27 12,300	330.00	-	-	-	19.21	-0.14	-	32
Sep-27 12,400	344.00	-	-	-	19.06	-0.15	-	32
Sep-27 14,200	686.00	-	-	-	16.34	-0.28	-	32
Dec-27 12,700	437.00	-	-	-	18.18	-0.17	-	1
Dec-27 14,700	909.00	-	-	-	15.48	-0.34	-	1
Dec-27 15,600	1,231.00	-	-	-	14.27	-0.44	-	10

STOCK OPTIONS

	Previous Close	183.00		17/11/25
	ACCIONA Close	181.30		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 175.00	6.68	-	-	-	29.58	0.88	-	1
Nov-25 185.00	0.81	-	-	-	27.99	0.25	-	5
Nov-25 190.00	0.13	-	-	-	27.79	0.06	-	5
Nov-25 200.00	-	-	-	-	27.41	-	-	5
Nov-25 210.00	-	-	-	-	27.02	-	-	218
Dec-25 135.00	46.54	-	-	-	33.22	1.00	-	2
Dec-25 140.00	41.56	-	-	-	32.36	1.00	-	3
Dec-25 145.00	36.59	-	-	-	31.49	0.99	-	3
Dec-25 150.00	31.66	-	-	-	30.63	0.98	-	1
Dec-25 155.00	26.79	-	-	-	29.77	0.97	-	1
Dec-25 160.00	22.03	-	-	-	28.90	0.94	-	3
Dec-25 175.00	9.50	-	-	-	26.31	0.70	-	1
Jan-26 190.00	3.77	-	-	-	23.43	0.34	-	3
Mar-26 125.00	57.36	-	-	-	32.36	0.98	-	4
Mar-26 135.00	47.74	-	-	-	30.85	0.96	-	1
Mar-26 150.00	33.88	-	-	-	28.59	0.90	-	2
Mar-26 160.00	25.42	-	-	-	27.08	0.82	-	3
Mar-26 180.00	11.40	-	-	-	24.07	0.57	-	2
Mar-26 195.00	5.14	-	-	-	23.29	0.34	-	5
Jun-26 130.00	53.88	-	-	-	30.44	0.95	-	4
Jun-26 135.00	49.37	-	-	-	29.82	0.93	-	1
Sep-26 185.00	13.85	-	-	-	23.86	0.52	-	1
Sep-26 210.00	5.54	-	-	-	23.13	0.27	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 145.00	-	-	-	-	37.20	-	-	3
Nov-25 155.00	-	-	-	-	34.90	-	-	1
Nov-25 160.00	-	-	-	-	33.76	-	-	2
Nov-25 175.00	0.38	-	-	-	30.31	-0.13	-	1
Nov-25 180.00	1.61	-	-	-	29.16	-0.40	-	1
Nov-25 185.00	4.52	-	-	-	28.72	-0.74	-	220
Dec-25 82.00	-	-	-	-	42.93	-	-	230
Dec-25 100.00	-	-	-	-	39.82	-	-	1
Dec-25 115.00	-	-	-	-	37.23	-	-	2
Dec-25 130.00	-	-	-	-	34.64	-	-	4
Dec-25 190.00	10.81	-	-	-	25.43	-0.72	-	5
Dec-25 195.00	14.76	-	-	-	25.24	-0.82	-	10
Dec-25 200.00	19.14	-	-	-	25.05	-0.91	-	1
Jan-26 210.00	28.83	-	-	-	22.57	-0.96	-	1
Mar-26 82.00	-	-	-	-	38.13	-	-	47
Mar-26 150.00	1.48	-	-	-	27.88	-0.10	-	2
Mar-26 160.00	2.86	-	-	-	26.37	-0.18	-	1
Mar-26 170.00	5.19	-	-	-	24.86	-0.29	-	2
Mar-26 185.00	11.23	-	-	-	23.00	-0.52	-	1
Jun-26 120.00	0.47	-	-	-	30.43	-0.03	-	1

	Previous Close	22.66		17/11/25
	ACCIONA ENERGIA Close	22.46		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 25.00	-	-	-	-	27.86	-	-	5
Nov-25 26.00	-	-	-	-	27.73	-	-	13
Dec-25 18.00	4.49	-	-	-	29.79	1.00	-	10
Dec-25 21.00	1.70	-	-	-	28.01	0.81	-	13
Dec-25 23.00	0.51	-	-	-	27.08	0.41	-	1
Dec-25 24.00	0.22	-	-	-	26.96	0.22	-	2
Dec-25 28.00	-	-	-	-	26.48	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 20.00	0.08	-	-	-	29.37	-0.08	-	3
Dec-25 21.00	0.22	-	-	-	28.78	-0.20	-	1
Dec-25 23.00	1.03	-	-	-	27.85	-0.59	-	1
Jan-26 20.00	0.21	-	-	-	29.23	-0.15	-	1
Jan-26 21.00	0.42	-	-	-	28.66	-0.25	-	1
Sep-26 20.00	1.11	-	-	-	26.63	-0.29	-	3

	Previous Close	11.46		17/11/25
	ACERINOX Close	11.40		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	1.40	-	-	-	29.55	1.00	-	10
Nov-25 11.00	0.42	-	-	-	26.86	0.90	-	16
Nov-25 11.50	0.08	-	-	-	25.61	0.38	-	4
Nov-25 12.00	-	-	-	-	24.74	0.02	-	24
Nov-25 12.50	-	-	-	-	23.88	-	-	5
Dec-25 8.00	3.41	-	-	-	32.32	1.00	-	3
Dec-25 9.00	2.42	-	-	-	29.34	1.00	-	1
Dec-25 9.50	1.92	-	-	-	27.85	0.99	-	4
Dec-25 9.75	1.67	-	-	-	27.10	0.98	-	25
Dec-25 10.00	1.43	-	-	-	26.36	0.96	-	13
Dec-25 10.50	0.97	-	-	-	24.86	0.88	-	24
Dec-25 11.00	0.56	-	-	-	23.37	0.72	-	24
Dec-25 11.50	0.26	-	-	-	21.95	0.47	-	58
Dec-25 12.00	0.09	-	-	-	20.81	0.22	-	50
Dec-25 12.50	0.02	-	-	-	19.67	0.06	-	14
Dec-25 13.00	-	-	-	-	18.53	0.01	-	11
Dec-25 14.00	-	-	-	-	16.25	-	-	45
Jan-26 12.00	0.17	-	-	-	20.47	0.30	-	1
Mar-26 9.25	2.22	-	-	-	29.15	0.95	-	8
Mar-26 10.00	1.54	-	-	-	27.11	0.86	-	1
Mar-26 10.50	1.13	-	-	-	25.75	0.77	-	95
Mar-26 11.00	0.77	-	-	-	24.39	0.64	-	52
Mar-26 11.50	0.48	-	-	-	23.07	0.49	-	5
Mar-26 12.00	0.28	-	-	-	21.91	0.34	-	18
Mar-26 13.00	0.06	-	-	-	19.60	0.10	-	2
Jun-26 8.25	3.20	-	-	-	31.67	0.97	-	2
Jun-26 9.75	1.85	-	-	-	27.86	0.83	-	5
Jun-26 10.00	1.65	-	-	-	27.22	0.79	-	5
Jun-26 10.50	1.27	-	-	-	25.95	0.70	-	10
Jun-26 11.00	0.95	-	-	-	24.68	0.60	-	4
Jun-26 11.50	0.68	-	-	-	23.52	0.49	-	27
Jun-26 12.00	0.47	-	-	-	22.80	0.38	-	1
Jun-26 12.50	0.31	-	-	-	22.08	0.29	-	25
Sep-26 9.00	2.52	-	-	-	30.09	0.90	-	1
Sep-26 12.00	0.58	-	-	-	23.74	0.40	-	6
Dec-26 9.00	2.56	-	-	-	30.02	0.87	-	50
Dec-26 9.25	2.36	-	-	-	29.51	0.84	-	3
Dec-26 9.50	2.17	-	-	-	29.00	0.80	-	7
Dec-26 9.75	1.98	-	-	-	28.49	0.76	-	2
Dec-26 13.00	0.41	-	-	-	23.38	0.29	-	1
Mar-27 11.00	1.25	-	-	-	26.75	0.57	-	5
Jun-27 9.00	2.62	-	-	-	30.35	0.83	-	75
Dec-27 11.00	1.46	-	-	-	27.44	0.57	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.25	-	-	-	-	30.91	-	-	10
Nov-25 10.50	-	-	-	-	27.55	-	-	3
Nov-25 11.00	0.01	-	-	-	26.21	-0.09	-	1
Nov-25 11.50	0.18	-	-	-	24.96	-0.62	-	29
Nov-25 12.00	0.60	-	-	-	24.09	-0.98	-	1
Dec-25 8.00	-	-	-	-	32.37	-	-	1
Dec-25 8.50	-	-	-	-	30.88	-	-	27
Dec-25 9.00	-	-	-	-	29.39	-	-	54
Dec-25 9.25	-	-	-	-	28.64	-0.01	-	4
Dec-25 9.50	-	-	-	-	27.90	-0.01	-	16
Dec-25 10.00	0.02	-	-	-	26.41	-0.04	-	17
Dec-25 10.50	0.05	-	-	-	24.91	-0.12	-	242
Dec-25 11.00	0.15	-	-	-	23.42	-0.28	-	41
Dec-25 11.50	0.34	-	-	-	22.00	-0.53	-	1
Dec-25 12.00	0.67	-	-	-	20.86	-0.79	-	2
Jan-26 10.50	0.12	-	-	-	24.52	-0.18	-	1
Mar-26 7.00	-	-	-	-	33.35	-0.01	-	150
Mar-26 7.25	0.01	-	-	-	32.68	-0.01	-	150
Mar-26 7.50	0.01	-	-	-	32.00	-0.01	-	150
Mar-26 7.75	0.01	-	-	-	31.32	-0.02	-	150
Mar-26 8.00	0.02	-	-	-	30.64	-0.03	-	1
Mar-26 8.50	0.04	-	-	-	29.28	-0.05	-	10
Mar-26 8.75	0.05	-	-	-	28.60	-0.06	-	1
Mar-26 9.00	0.07	-	-	-	27.92	-0.08	-	30
Mar-26 9.25	0.09	-	-	-	27.24	-0.10	-	24
Mar-26 9.75	0.16	-	-	-	25.88	-0.17	-	4
Mar-26 10.00	0.21	-	-	-	25.20	-0.21	-	33
Mar-26 11.00	0.51	-	-	-	22.48	-0.44	-	42
Mar-26 11.50	0.76	-	-	-	21.16	-0.59	-	512
Jun-26 8.50	0.09	-	-	-	26.98	-0.08	-	20
Jun-26 9.25	0.17	-	-	-	25.07	-0.14	-	20
Jun-26 9.50	0.20	-	-	-	24.43	-0.17	-	1
Jun-26 9.75	0.25	-	-	-	23.80	-0.20	-	4
Jun-26 10.00	0.30	-	-	-	23.16	-0.24	-	60
Jun-26 10.50	0.43	-	-	-	21.89	-0.33	-	2
Jun-26 12.50	1.52	-	-	-	18.02	-0.80	-	2
Sep-26 9.00	0.23	-	-	-	24.08	-0.16	-	23
Sep-26 10.50	0.61	-	-	-	20.53	-0.39	-	2
Sep-26 13.00	2.19	-	-	-	16.62	-0.87	-	9
Dec-26 10.00	0.57	-	-	-	22.63	-0.31	-	10
Dec-26 11.00	0.96	-	-	-	20.58	-0.47	-	1
Mar-27 8.00	0.22	-	-	-	25.06	-0.13	-	2
Jun-27 8.75	0.36	-	-	-	22.17	-0.20	-	1
Jun-27 10.00	0.71	-	-	-	20.08	-0.35	-	243

	Previous Close	77.90		17/11/25
	ACS Close	77.80		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 70.00	7.82	-	-	-	37.30	1.00	-	1
Nov-25 72.00	5.84	-	-	-	36.05	0.98	-	51
Nov-25 74.00	3.92	-	-	-	34.80	0.92	-	51
Nov-25 76.00	2.23	-	-	-	33.55	0.75	-	129
Nov-25 78.00	0.97	-	-	-	32.39	0.48	-	123
Nov-25 80.00	0.31	-	-	-	32.13	0.21	-	75
Nov-25 82.00	0.07	-	-	-	31.86	0.06	-	31
Dec-25 50.00	27.89	-	-	-	38.15	1.00	-	3
Dec-25 52.00	25.89	-	-	-	37.23	1.00	-	1
Dec-25 54.00	23.89	-	-	-	36.30	1.00	-	4
Dec-25 56.00	21.90	-	-	-	35.38	1.00	-	4
Dec-25 60.00	17.91	-	-	-	33.53	1.00	-	35
Dec-25 62.00	15.93	-	-	-	32.60	0.99	-	5
Dec-25 64.00	13.95	-	-	-	31.68	0.98	-	58
Dec-25 66.00	12.00	-	-	-	30.75	0.97	-	50
Dec-25 68.00	10.09	-	-	-	29.82	0.94	-	50
Dec-25 70.00	8.25	-	-	-	28.90	0.90	-	75
Dec-25 72.00	6.50	-	-	-	27.97	0.84	-	49
Dec-25 74.00	4.89	-	-	-	27.05	0.75	-	36
Dec-25 76.00	3.47	-	-	-	26.12	0.64	-	210
Dec-25 78.00	2.30	-	-	-	25.27	0.51	-	1
Dec-25 80.00	1.47	-	-	-	25.03	0.38	-	2
Dec-25 82.00	0.87	-	-	-	24.79	0.26	-	1
Jan-26 50.00	27.97	-	-	-	35.94	1.00	-	1
Jan-26 74.00	5.54	-	-	-	25.14	0.72	-	50
Jan-26 78.00	2.99	-	-	-	23.41	0.52	-	1
Jan-26 80.00	2.09	-	-	-	23.17	0.41	-	25
Jan-26 82.00	1.40	-	-	-	22.93	0.31	-	50
Jan-26 88.00	0.32	-	-	-	22.21	0.10	-	50
Mar-26 48.00	29.97	-	-	-	35.34	1.00	-	27
Mar-26 49.00	28.98	-	-	-	34.98	1.00	-	25
Mar-26 50.00	27.99	-	-	-	34.61	0.99	-	10
Mar-26 52.00	26.01	-	-	-	33.89	0.99	-	50
Mar-26 54.00	24.05	-	-	-	33.16	0.98	-	27
Mar-26 56.00	22.10	-	-	-	32.43	0.98	-	52
Mar-26 58.00	20.18	-	-	-	31.70	0.96	-	25
Mar-26 60.00	18.27	-	-	-	30.97	0.95	-	52
Mar-26 62.00	16.43	-	-	-	30.24	0.93	-	51
Mar-26 64.00	14.61	-	-	-	29.52	0.90	-	50
Mar-26 66.00	12.87	-	-	-	28.79	0.87	-	45
Mar-26 68.00	11.19	-	-	-	28.06	0.83	-	50
Mar-26 70.00	9.59	-	-	-	27.33	0.78	-	28
Mar-26 72.00	8.11	-	-	-	26.60	0.72	-	50
Mar-26 78.00	4.34	-	-	-	24.47	0.52	-	2
Jun-26 46.00	32.02	-	-	-	34.46	0.99	-	50
Jun-26 47.00	31.05	-	-	-	34.15	0.98	-	25
Jun-26 48.00	30.08	-	-	-	33.84	0.98	-	25
Jun-26 50.00	28.14	-	-	-	33.23	0.97	-	1
Jun-26 52.00	26.26	-	-	-	32.61	0.96	-	1
Jun-26 54.00	24.38	-	-	-	31.99	0.95	-	25
Jun-26 56.00	22.55	-	-	-	31.37	0.93	-	2
Jun-26 58.00	20.75	-	-	-	30.76	0.92	-	26
Jun-26 64.00	15.57	-	-	-	28.91	0.85	-	25
Jun-26 68.00	12.44	-	-	-	27.67	0.78	-	51
Jun-26 70.00	10.99	-	-	-	27.06	0.74	-	50
Jun-26 72.00	9.59	-	-	-	26.44	0.69	-	8
Jun-26 80.00	5.04	-	-	-	24.44	0.49	-	1
Sep-26 56.00	22.76	-	-	-	31.07	0.92	-	25
Sep-26 58.00	21.01	-	-	-	30.53	0.90	-	1
Sep-26 60.00	19.29	-	-	-	29.99	0.88	-	25
Sep-26 66.00	14.49	-	-	-	28.38	0.79	-	25
Sep-26 94.00	1.78	1.85	1.85	1.85	23.59	0.21	1	1
Dec-26 68.00	13.59	-	-	-	27.20	0.74	-	25
Dec-26 70.00	12.18	-	-	-	26.68	0.71	-	21
Mar-27 56.00	23.25	-	-	-	30.11	0.89	-	25
Jun-27 54.00	25.27	-	-	-	30.33	0.89	-	1
Dec-27 70.00	14.14	-	-	-	25.87	0.68	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 56.00	-	-	-	-	44.85	-	-	1
Nov-25 58.00	-	-	-	-	43.60	-	-	2
Nov-25 60.00	-	-	-	-	42.34	-	-	25
Nov-25 62.00	-	-	-	-	41.09	-	-	4
Nov-25 64.00	-	-	-	-	39.84	-	-	2
Nov-25 66.00	-	-	-	-	38.59	-	-	4
Nov-25 70.00	-	-	-	-	36.09	-	-	275
Nov-25 72.00	0.02	-	-	-	34.84	-0.02	-	25
Nov-25 78.00	1.12	-	-	-	31.18	-0.52	-	25
Dec-25 25.00	-	-	-	-	49.25	-	-	20
Dec-25 28.00	-	-	-	-	47.86	-	-	25
Dec-25 29.00	-	-	-	-	47.40	-	-	25
Dec-25 30.00	-	-	-	-	46.94	-	-	25
Dec-25 31.00	-	-	-	-	46.48	-	-	26
Dec-25 32.00	-	-	-	-	46.01	-	-	27
Dec-25 33.00	-	-	-	-	45.55	-	-	25
Dec-25 34.00	-	-	-	-	45.09	-	-	25
Dec-25 35.00	-	-	-	-	44.62	-	-	25
Dec-25 36.00	-	-	-	-	44.16	-	-	25
Dec-25 37.00	-	-	-	-	43.70	-	-	25
Dec-25 38.00	-	-	-	-	43.24	-	-	27
Dec-25 41.00	-	-	-	-	41.85	-	-	60
Dec-25 42.00	-	-	-	-	41.39	-	-	50
Dec-25 43.00	-	-	-	-	40.92	-	-	50
Dec-25 44.00	-	-	-	-	40.46	-	-	26
Dec-25 46.00	-	-	-	-	39.53	-	-	29
Dec-25 47.00	-	-	-	-	39.07	-	-	200
Dec-25 48.00	-	-	-	-	38.61	-	-	56
Dec-25 49.00	-	-	-	-	38.15	-	-	25
Dec-25 50.00	-	-	-	-	37.68	-	-	15
Dec-25 54.00	-	-	-	-	35.83	-	-	9
Dec-25 56.00	-	-	-	-	34.91	-	-	4
Dec-25 58.00	-	-	-	-	33.98	-	-	55
Dec-25 60.00	0.01	-	-	-	33.06	-	-	26
Dec-25 62.00	0.02	-	-	-	32.13	-0.01	-	35
Dec-25 64.00	0.04	-	-	-	31.21	-0.01	-	3
Dec-25 66.00	0.08	-	-	-	30.28	-0.03	-	2
Dec-25 68.00	0.16	-	-	-	29.35	-0.05	-	1
Dec-25 74.00	0.93	-	-	-	26.58	-0.24	-	1
Dec-25 78.00	2.34	-	-	-	24.80	-0.49	-	1
Dec-25 80.00	3.50	-	-	-	24.56	-0.63	-	1
Jan-26 74.00	1.46	-	-	-	24.73	-0.28	-	25
Jan-26 76.00	2.08	2.15	2.15	2.15	23.83	-0.38	1	1
Mar-26 28.00	-	-	-	-	41.44	-	-	25
Mar-26 29.00	-	-	-	-	41.07	-	-	25
Mar-26 31.00	-	-	-	-	40.34	-	-	25
Mar-26 32.00	-	-	-	-	39.98	-	-	25
Mar-26 33.00	-	-	-	-	39.62	-	-	25
Mar-26 34.00	-	-	-	-	39.25	-	-	25
Mar-26 39.00	-	-	-	-	37.43	-	-	60
Mar-26 44.00	0.01	-	-	-	35.61	-	-	38
Mar-26 45.00	0.01	-	-	-	35.25	-	-	25
Mar-26 46.00	0.02	-	-	-	34.88	-	-	50
Mar-26 47.00	0.02	-	-	-	34.52	-	-	3
Mar-26 48.00	0.03	-	-	-	34.15	-0.01	-	25
Mar-26 49.00	0.04	-	-	-	33.79	-0.01	-	27
Mar-26 54.00	0.11	-	-	-	31.97	-0.02	-	1
Mar-26 56.00	0.17	-	-	-	31.24	-0.03	-	29
Mar-26 58.00	0.25	-	-	-	30.51	-0.04	-	5
Mar-26 60.00	0.35	-	-	-	29.78	-0.06	-	100
Mar-26 62.00	0.50	-	-	-	29.05	-0.08	-	5
Mar-26 66.00	0.93	-	-	-	27.60	-0.14	-	27
Mar-26 68.00	1.23	-	-	-	26.87	-0.17	-	25
Mar-26 70.00	1.64	1.60	1.60	1.60	26.14	-0.22	1	53
Mar-26 74.00	2.71	-	-	-	24.68	-0.34	-	3
Jun-26 30.00	-	-	-	-	38.32	-	-	25
Jun-26 31.00	-	-	-	-	38.01	-	-	25
Jun-26 34.00	0.01	-	-	-	37.08	-	-	10
Jun-26 41.00	0.04	-	-	-	34.92	-0.01	-	25
Jun-26 42.00	0.05	-	-	-	34.61	-0.01	-	25
Jun-26 43.00	0.06	-	-	-	34.31	-0.01	-	25
Jun-26 44.00	0.07	-	-	-	34.00	-0.01	-	25
Jun-26 45.00	0.09	-	-	-	33.69	-0.01	-	26
Jun-26 49.00	0.18	-	-	-	32.45	-0.02	-	50
Jun-26 50.00	0.21	-	-	-	32.15	-0.03	-	50
Jun-26 52.00	0.29	-	-	-	31.53	-0.04	-	50
Jun-26 54.00	0.40	-	-	-	30.91	-0.05	-	50
Jun-26 56.00	0.52	-	-	-	30.29	-0.06	-	51
Jun-26 60.00	0.87	-	-	-	29.06	-0.10	-	50
Jun-26 62.00	1.14	-	-	-	28.44	-0.12	-	25
Jun-26 66.00	1.79	-	-	-	27.21	-0.18	-	25
Jun-26 72.00	3.27	-	-	-	25.36	-0.31	-	6
Sep-26 50.00	0.51	-	-	-	31.37	-0.05	-	25
Sep-26 52.00	0.69	-	-	-	30.83	-0.06	-	50
Sep-26 54.00	0.86	-	-	-	30.29	-0.08	-	50
Sep-26 56.00	1.08	-	-	-	29.75	-0.10	-	50
Sep-26 62.00	2.03	-	-	-	28.13	-0.17	-	3
Sep-26 66.00	2.89	-	-	-	27.06	-0.23	-	25
Sep-26 68.00	3.48	-	-	-	26.52	-0.27	-	25
Sep-26 70.00	4.06	-	-	-	25.98	-0.31	-	25
Sep-26 72.00	4.77	-	-	-	25.44	-0.35	-	1
Sep-26 76.00	6.36	-	-	-	24.36	-0.44	-	37
Sep-26 78.00	7.36	-	-	-	23.85	-0.49	-	49
Sep-26 80.00	8.44	-	-	-	23.65	-0.54	-	25
Sep-26 84.00	10.98	-	-	-	23.26	-0.63	-	25
Sep-26 90.00	15.31	-	-	-	22.67	-0.75	-	25
Dec-26 23.00	-	-	-	-	37.31	-	-	201
Dec-26 24.00	-	-	-	-	37.05	-	-	25
Dec-26 25.00	0.01	-	-	-	36.79	-	-	25
Dec-26 27.00	0.01	-	-	-	36.27	-	-	25
Dec-26 28.00	0.02	-	-	-	36.01	-	-	75
Dec-26 29.00	0.02	-	-	-	35.74	-	-	75
Dec-26 30.00	0.03	-	-	-	35.48	-	-	17
Dec-26 33.00	0.05	-	-	-	34.70	-0.01	-	6
Dec-26 34.00	0.06	-	-	-	34.44	-0.01	-	25
Dec-26 35.00	0.08	-	-	-	34.18	-0.01	-	200
Dec-26 46.00	0.45	-	-	-	31.30	-0.04	-	25
Dec-26 54.00	1.13	-	-	-	29.21	-0.09	-	25
Dec-26 58.00	1.68	-	-	-	28.16	-0.13	-	25
Dec-26 60.00	2.03	-	-	-	27.64	-0.16	-	55
Jun-27 22.00	0.01	-	-	-	35.91	-	-	360
Jun-27 24.00	0.02	-	-	-	35.40	-	-	85
Jun-27 28.00	0.06	-	-	-	34.39	-	-	2
Jun-27 33.00	0.14	-	-	-	33.12	-0.01	-	2
Dec-27 50.00	1.74	-	-	-	27.53	-0.10	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 70.00	-	-	-	-	36.09	-	-	25
Jun-26 76.00	4.63	-	-	-	24.13	-0.40	-	25
Jun-26 78.00	5.49	-	-	-	23.55	-0.45	-	25

	Previous Close	23.04		17/11/25
	AENA Close	22.86		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 23.00	0.12	-	-	-	18.19	0.38	-	1
Nov-25 24.00	-	-	-	-	17.81	-	-	20
Nov-25 25.00	-	-	-	-	17.43	-	-	4
Dec-25 21.00	1.93	-	-	-	19.13	0.94	-	10
Dec-25 22.00	1.06	-	-	-	17.86	0.78	-	10
Dec-25 23.00	0.41	-	-	-	16.72	0.47	-	55
Dec-25 24.00	0.10	-	-	-	16.39	0.17	-	2
Dec-25 25.00	0.01	-	-	-	16.05	0.03	-	6
Jan-26 23.00	0.58	-	-	-	16.46	0.50	-	5
Jan-26 24.00	0.23	-	-	-	16.13	0.26	-	2
Mar-26 22.00	1.53	-	-	-	17.94	0.68	-	9
Mar-26 23.00	0.90	-	-	-	16.83	0.52	-	7
Mar-26 26.00	0.09	-	-	-	15.43	0.09	-	70
Jun-26 23.00	1.04	-	-	-	17.20	0.53	-	10
Jun-26 24.00	0.61	-	-	-	16.69	0.37	-	5
Jun-26 25.00	0.32	-	-	-	16.18	0.23	-	12
Sep-26 23.00	1.25	-	-	-	18.45	0.52	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 21.00	-	-	-	-	20.77	-	-	360
Nov-25 22.00	0.01	-	-	-	19.71	-0.03	-	5
Nov-25 23.00	0.26	-	-	-	18.74	-0.62	-	8
Dec-25 15.50	-	-	-	-	26.81	-	-	50
Dec-25 20.00	0.01	-	-	-	21.10	-0.01	-	50
Dec-25 21.00	0.04	-	-	-	19.83	-0.07	-	358
Dec-25 22.00	0.17	-	-	-	18.56	-0.23	-	19
Dec-25 23.00	0.53	-	-	-	17.42	-0.53	-	20
Dec-25 24.00	1.22	-	-	-	17.09	-0.83	-	5
Jan-26 21.00	0.11	-	-	-	19.27	-0.12	-	1
Jan-26 23.00	0.67	-	-	-	16.86	-0.51	-	1
Mar-26 19.00	0.07	-	-	-	21.25	-0.05	-	1
Mar-26 20.00	0.14	-	-	-	20.04	-0.10	-	252
Mar-26 21.00	0.28	-	-	-	18.83	-0.19	-	501
Mar-26 28.00	5.14	-	-	-	14.18	-1.00	-	16
Jun-26 19.00	0.22	-	-	-	18.39	-0.13	-	1
Jun-26 19.50	0.30	-	-	-	17.96	-0.17	-	6
Jun-26 20.00	0.39	-	-	-	17.53	-0.22	-	6
Jun-26 21.00	0.66	-	-	-	16.67	-0.33	-	1
Jun-26 22.00	1.06	-	-	-	15.81	-0.48	-	10
Jun-26 23.00	1.60	-	-	-	15.00	-0.63	-	20
Sep-26 18.50	0.26	-	-	-	18.60	-0.13	-	2
Sep-26 19.00	0.34	-	-	-	18.28	-0.16	-	1
Sep-26 20.00	0.55	-	-	-	17.63	-0.24	-	4
Sep-26 21.00	0.85	0.89	0.89	0.89	16.99	-0.35	2	7
Sep-26 23.00	1.80	-	-	-	15.74	-0.60	-	6

	Previous Close	12.36		17/11/25
	ALMIRALL Close	12.36		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.39	-	-	-	21.89	0.97	-	55
Dec-25 12.50	0.26	-	-	-	21.56	0.45	-	13
Dec-25 13.00	0.10	-	-	-	21.04	0.23	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	-	-	-	-	23.38	-	-	45

	Previous Close	67.04		17/11/25
	AMADEUS Close	65.72		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 66.00	0.50	-	-	-	22.42	0.44	-	25
Nov-25 68.00	0.05	-	-	-	21.71	0.07	-	5
Nov-25 70.00	-	-	-	-	21.00	-	-	29
Nov-25 72.00	-	-	-	-	20.29	-	-	4
Nov-25 74.00	-	-	-	-	19.58	-	-	648
Nov-25 76.00	-	-	-	-	18.87	-	-	520
Nov-25 78.00	-	-	-	-	18.16	-	-	10
Dec-25 60.00	6.13	-	-	-	26.95	0.89	-	25
Dec-25 64.00	2.85	-	-	-	23.10	0.67	-	35
Dec-25 66.00	1.59	-	-	-	21.37	0.50	-	25
Dec-25 68.00	0.79	-	-	-	20.91	0.31	-	65
Dec-25 70.00	0.34	-	-	-	20.44	0.16	-	268
Dec-25 72.00	0.12	-	-	-	19.97	0.07	-	418
Dec-25 74.00	0.03	-	-	-	19.51	0.02	-	690
Dec-25 76.00	0.01	-	-	-	19.04	0.01	-	56
Dec-25 78.00	-	-	-	-	18.57	-	-	50
Dec-25 80.00	-	-	-	-	18.11	-	-	58
Dec-25 82.00	-	-	-	-	17.64	-	-	180
Dec-25 84.00	-	-	-	-	17.18	-	-	86
Dec-25 86.00	-	-	-	-	16.71	-	-	80
Dec-25 88.00	-	-	-	-	16.24	-	-	75
Jan-26 70.00	0.63	-	-	-	18.92	0.23	-	144
Jan-26 72.00	0.29	-	-	-	18.48	0.12	-	675
Jan-26 74.00	0.12	-	-	-	18.03	0.06	-	496
Mar-26 49.00	17.07	-	-	-	34.18	0.96	-	50
Mar-26 50.00	16.12	-	-	-	33.46	0.95	-	100
Mar-26 72.00	1.04	-	-	-	20.67	0.24	-	8
Mar-26 74.00	0.66	-	-	-	20.21	0.17	-	25
Mar-26 80.00	0.11	-	-	-	18.81	0.04	-	25
Mar-26 82.00	0.05	-	-	-	18.34	0.02	-	3
Mar-26 84.00	0.02	-	-	-	17.88	0.01	-	64
Mar-26 86.00	0.01	-	-	-	17.41	-	-	50
Mar-26 88.00	-	-	-	-	16.94	-	-	25
Jun-26 64.00	5.68	-	-	-	23.54	0.60	-	1
Jun-26 76.00	1.13	-	-	-	20.55	0.21	-	25
Jun-26 80.00	0.53	-	-	-	19.80	0.12	-	8
Jun-26 82.00	0.35	-	-	-	19.42	0.08	-	50
Jun-26 84.00	0.22	-	-	-	19.05	0.06	-	1
Jun-26 86.00	0.13	-	-	-	18.67	0.04	-	1
Jun-26 88.00	0.08	-	-	-	18.30	0.02	-	25
Jun-26 90.00	0.04	-	-	-	17.92	0.01	-	25
Sep-26 74.00	2.25	-	-	-	21.72	0.30	-	25
Sep-26 84.00	0.51	-	-	-	19.84	0.10	-	20
Dec-26 58.00	11.34	-	-	-	27.69	0.72	-	25
Dec-26 64.00	7.42	-	-	-	25.16	0.59	-	25
Dec-26 66.00	6.35	-	-	-	24.39	0.54	-	50
Dec-26 72.00	3.84	-	-	-	23.23	0.40	-	25
Jun-27 52.00	16.61	-	-	-	29.41	0.80	-	25
Jun-27 58.00	12.39	-	-	-	27.31	0.71	-	25
Jun-27 62.00	9.92	-	-	-	25.91	0.63	-	50
Jun-27 66.00	7.69	-	-	-	24.56	0.55	-	25
Jun-27 68.00	6.75	-	-	-	24.18	0.51	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	-	-	-	-	47.98	-	-	14
Nov-25 52.00	-	-	-	-	41.72	-	-	1
Nov-25 60.00	-	-	-	-	31.70	-	-	4
Nov-25 62.00	0.02	-	-	-	29.19	-0.03	-	3
Nov-25 64.00	0.17	-	-	-	26.68	-0.17	-	2
Nov-25 66.00	0.82	-	-	-	24.43	-0.56	-	83
Dec-25 39.00	-	-	-	-	47.00	-	-	25
Dec-25 40.00	-	-	-	-	46.04	-	-	25
Dec-25 44.00	-	-	-	-	42.18	-	-	25
Dec-25 45.00	-	-	-	-	41.22	-	-	27
Dec-25 46.00	-	-	-	-	40.25	-	-	25
Dec-25 47.00	-	-	-	-	39.29	-	-	25
Dec-25 48.00	0.01	-	-	-	38.33	-	-	50
Dec-25 49.00	0.01	-	-	-	37.36	-	-	25
Dec-25 50.00	0.01	-	-	-	36.40	-	-	501
Dec-25 52.00	0.02	-	-	-	34.47	-0.01	-	30
Dec-25 54.00	0.04	-	-	-	32.54	-0.02	-	25
Dec-25 56.00	0.08	-	-	-	30.62	-0.03	-	50
Dec-25 58.00	0.16	-	-	-	28.69	-0.06	-	100
Dec-25 60.00	0.30	-	-	-	26.76	-0.11	-	185
Dec-25 62.00	0.56	-	-	-	24.83	-0.20	-	94
Dec-25 64.00	1.01	-	-	-	22.91	-0.33	-	272
Dec-25 66.00	1.75	-	-	-	21.18	-0.51	-	134
Dec-25 68.00	2.96	-	-	-	20.72	-0.70	-	52
Dec-25 70.00	4.52	-	-	-	20.25	-0.85	-	26
Dec-25 72.00	6.33	-	-	-	19.78	-0.95	-	2
Dec-25 74.00	8.28	-	-	-	19.32	-1.00	-	25
Jan-26 52.00	0.10	-	-	-	31.09	-0.03	-	10
Jan-26 54.00	0.16	-	-	-	29.23	-0.05	-	1
Jan-26 66.00	2.27	1.85	1.85	1.85	18.23	-0.53	1	50
Jan-26 68.00	3.49	-	-	-	17.78	-0.69	-	25
Jan-26 76.00	10.59	-	-	-	16.00	-0.99	-	25
Jan-26 78.00	12.57	-	-	-	15.55	-1.00	-	25
Mar-26 43.00	0.10	0.13	0.13	0.13	36.88	-0.02	3	3
Mar-26 44.00	0.13	-	-	-	36.16	-0.02	-	1
Mar-26 46.00	0.17	-	-	-	34.72	-0.03	-	25
Mar-26 50.00	0.33	-	-	-	31.84	-0.06	-	101
Mar-26 60.00	1.46	-	-	-	24.64	-0.25	-	5
Mar-26 68.00	4.48	-	-	-	19.99	-0.61	-	1
Mar-26 70.00	5.80	-	-	-	19.52	-0.71	-	4
Mar-26 72.00	7.31	-	-	-	19.05	-0.80	-	5
Jun-26 39.00	0.19	-	-	-	37.19	-0.02	-	10
Jun-26 50.00	0.76	-	-	-	30.39	-0.10	-	78
Jun-26 52.00	0.99	-	-	-	29.15	-0.12	-	77
Jun-26 54.00	1.21	-	-	-	27.91	-0.15	-	25
Jun-26 56.00	1.52	-	-	-	26.67	-0.19	-	75
Jun-26 58.00	1.86	-	-	-	25.44	-0.23	-	50
Jun-26 60.00	2.31	-	-	-	24.20	-0.28	-	100
Jun-26 62.00	2.80	-	-	-	22.96	-0.34	-	49
Jun-26 64.00	3.46	-	-	-	21.72	-0.40	-	28
Jun-26 70.00	6.56	-	-	-	19.86	-0.64	-	2
Jun-26 74.00	9.46	-	-	-	19.11	-0.79	-	6
Sep-26 52.00	1.46	-	-	-	27.56	-0.15	-	1
Sep-26 64.00	4.45	-	-	-	21.47	-0.43	-	25
Sep-26 66.00	5.32	-	-	-	20.55	-0.49	-	26
Sep-26 68.00	6.39	-	-	-	20.17	-0.56	-	25
Sep-26 70.00	7.63	-	-	-	19.80	-0.62	-	25
Sep-26 74.00	10.40	-	-	-	19.05	-0.75	-	5
Dec-26 50.00	1.58	-	-	-	28.24	-0.14	-	1
Dec-26 52.00	1.95	-	-	-	27.40	-0.17	-	11
Dec-26 62.00	4.52	-	-	-	23.19	-0.37	-	2
Dec-26 68.00	7.16	-	-	-	21.18	-0.54	-	1
Jun-27 44.00	1.28	-	-	-	28.62	-0.10	-	2

	Previous Close	34.32		17/11/25
	ARCELORMITTAL Close	34.24		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	10.25	-	-	-	46.33	1.00	-	4
Nov-25 35.00	0.26	-	-	-	38.24	0.30	-	1
Nov-25 36.00	0.06	-	-	-	36.78	0.10	-	20
Dec-25 29.00	5.40	-	-	-	38.43	0.94	-	7
Dec-25 31.00	3.65	3.50	3.50	3.50	37.12	0.83	1	3
Dec-25 32.00	2.87	-	-	-	36.47	0.76	-	50
Dec-25 34.00	1.58	-	-	-	35.17	0.55	-	15
Dec-25 35.00	1.11	-	-	-	34.84	0.44	-	1
Dec-25 36.00	0.75	-	-	-	34.62	0.34	-	1
Jan-26 33.00	2.59	-	-	-	33.76	0.64	-	1
Jan-26 35.00	1.54	-	-	-	32.61	0.47	-	1
Jan-26 38.00	0.56	-	-	-	31.24	0.23	-	1
Mar-26 27.00	7.95	-	-	-	39.72	0.88	-	6
Jun-26 24.00	10.96	-	-	-	40.68	0.91	-	1
Jun-26 26.00	9.30	-	-	-	39.78	0.86	-	11
Jun-26 29.00	7.03	-	-	-	38.44	0.77	-	6
Jun-26 30.00	6.37	-	-	-	37.99	0.74	-	3
Sep-26 21.00	13.83	-	-	-	41.06	0.94	-	3
Sep-26 25.00	10.50	-	-	-	39.62	0.86	-	1
Sep-26 27.00	9.03	-	-	-	38.90	0.81	-	1
Dec-29 30.00	10.88	-	-	-	33.75	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	-	-	-	-	41.80	-	-	4
Nov-25 27.00	-	-	-	-	41.11	-	-	6
Nov-25 28.00	-	-	-	-	40.43	-	-	1
Nov-25 30.00	-	-	-	-	39.07	-	-	11
Nov-25 31.00	-	-	-	-	38.39	-0.01	-	1
Nov-25 32.00	0.02	-	-	-	37.71	-0.04	-	3
Nov-25 33.00	0.12	-	-	-	37.03	-0.17	-	10
Dec-25 15.50	-	-	-	-	45.24	-	-	4
Dec-25 20.00	-	-	-	-	42.31	-	-	1
Dec-25 21.00	-	-	-	-	41.66	-	-	3
Dec-25 22.00	-	-	-	-	41.00	-	-	1
Dec-25 23.00	-	-	-	-	40.35	-	-	14
Dec-25 26.00	0.01	-	-	-	38.39	-0.01	-	98
Dec-25 29.00	0.09	-	-	-	36.44	-0.05	-	2
Dec-25 30.00	0.17	-	-	-	35.79	-0.10	-	10
Dec-25 31.00	0.31	-	-	-	35.13	-0.15	-	3
Dec-25 32.00	0.51	-	-	-	34.48	-0.23	-	3
Dec-25 33.00	0.81	-	-	-	33.83	-0.33	-	1
Mar-26 23.00	0.12	-	-	-	40.58	-0.03	-	8
Mar-26 24.00	0.18	-	-	-	40.04	-0.05	-	3
Mar-26 25.00	0.25	-	-	-	39.51	-0.07	-	2
Mar-26 26.00	0.35	-	-	-	38.97	-0.09	-	5
Mar-26 28.00	0.64	-	-	-	37.90	-0.15	-	8
Mar-26 29.00	0.84	-	-	-	37.37	-0.18	-	5
Jun-26 22.00	0.27	-	-	-	40.32	-0.05	-	5
Sep-26 24.00	0.81	-	-	-	38.75	-0.12	-	1

	Previous Close	5.38		17/11/25
	ATRESMEDIA Close	5.37		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.37	-	-	-	21.90	1.00	-	1
Dec-25 5.50	0.07	-	-	-	21.14	0.36	-	4
Mar-26 5.75	0.08	-	-	-	20.31	0.23	-	2
Jun-26 3.00	2.37	-	-	-	22.33	1.00	-	1
Jun-26 6.25	0.05	-	-	-	19.95	0.13	-	10
Sep-26 5.50	0.27	-	-	-	22.68	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	-	-	-	-	18.01	-	-	10
Nov-25 5.00	-	-	-	-	17.48	-	-	20
Nov-25 5.25	-	-	-	-	16.81	-0.10	-	1
Dec-25 4.90	0.02	-	-	-	17.75	-0.13	-	2
Dec-25 5.00	0.04	-	-	-	17.71	-0.22	-	10
Dec-25 5.25	0.14	-	-	-	17.64	-0.56	-	1
Dec-25 5.50	0.32	-	-	-	17.58	-0.86	-	8
Dec-25 6.25	1.05	-	-	-	17.49	-1.00	-	20
Mar-26 5.75	0.58	-	-	-	17.11	-0.84	-	1
Jun-26 4.70	0.16	-	-	-	19.54	-0.31	-	4
Jun-26 4.80	0.20	-	-	-	19.51	-0.36	-	100
Sep-26 4.80	0.28	-	-	-	21.60	-0.37	-	4
Sep-26 4.90	0.33	-	-	-	21.57	-0.41	-	1

	Previous Close	3.18		17/11/25
	B.SABADELL Close	3.16		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.10	0.08	-	-	-	29.95	0.75	-	3
Nov-25 3.20	0.02	-	-	-	29.67	0.37	-	5
Dec-25 2.90	0.29	-	-	-	28.12	0.86	-	10
Dec-25 3.20	0.09	-	-	-	27.56	0.47	-	15
Dec-25 3.30	0.05	-	-	-	27.41	0.32	-	52,277
Dec-25 3.40	0.03	-	-	-	27.25	0.20	-	6
Dec-25 3.60	0.01	-	-	-	26.93	0.06	-	1
Jan-26 3.30	0.07	-	-	-	27.04	0.34	-	1
Jan-26 3.50	0.03	-	-	-	26.70	0.16	-	16
Mar-26 3.00	0.26	-	-	-	27.79	0.65	-	8
Mar-26 3.10	0.21	-	-	-	27.66	0.56	-	25
Mar-26 3.30	0.13	-	-	-	27.38	0.39	-	10
Mar-26 3.40	0.09	-	-	-	27.23	0.32	-	9
Jun-26 2.00	1.17	-	-	-	29.51	1.00	-	1
Jun-26 2.90	0.36	-	-	-	28.75	0.69	-	30
Jun-26 3.10	0.26	-	-	-	28.58	0.54	-	50
Jun-26 3.20	0.21	-	-	-	28.49	0.48	-	15
Jun-26 3.30	0.18	-	-	-	28.37	0.42	-	6
Jun-26 3.40	0.14	-	-	-	28.26	0.36	-	12
Jun-26 3.60	0.09	-	-	-	28.02	0.26	-	4
Jun-26 3.70	0.07	-	-	-	27.91	0.22	-	5
Jun-26 3.80	0.06	-	-	-	27.79	0.18	-	5
Sep-26 3.00	0.37	-	-	-	31.81	0.60	-	25
Sep-26 3.20	0.28	-	-	-	31.68	0.50	-	30
Sep-26 3.50	0.18	-	-	-	31.46	0.37	-	2
Sep-26 3.80	0.12	-	-	-	31.24	0.26	-	10
Sep-26 3.90	0.10	-	-	-	31.17	0.23	-	8
Sep-26 4.00	0.09	-	-	-	31.09	0.21	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 2.90	-	-	-	-	29.73	-	-	4
Nov-25 3.00	-	-	-	-	29.33	-0.04	-	8
Nov-25 3.10	0.01	-	-	-	28.93	-0.24	-	2
Nov-25 3.20	0.06	-	-	-	28.65	-0.64	-	31
Nov-25 3.30	0.14	-	-	-	28.60	-0.92	-	4
Nov-25 3.60	0.44	-	-	-	28.44	-1.00	-	2
Dec-25 1.60	-	-	-	-	27.55	-	-	10,000
Dec-25 2.20	-	-	-	-	26.41	-	-	5,248
Dec-25 2.30	-	-	-	-	26.22	-	-	40
Dec-25 2.50	-	-	-	-	25.84	-	-	210
Dec-25 2.60	-	-	-	-	25.65	-	-	424
Dec-25 2.70	-	-	-	-	25.46	-0.02	-	1
Dec-25 2.80	-	-	-	-	25.27	-0.05	-	52,299
Dec-25 2.90	0.01	-	-	-	25.08	-0.11	-	50
Dec-25 3.00	0.03	-	-	-	24.89	-0.22	-	28
Dec-25 3.10	0.06	-	-	-	24.70	-0.37	-	10
Dec-25 3.20	0.11	-	-	-	24.52	-0.54	-	37
Dec-25 3.30	0.17	-	-	-	24.37	-0.70	-	10
Dec-25 3.40	0.25	-	-	-	24.21	-0.83	-	100
Dec-25 3.50	0.34	-	-	-	24.05	-0.92	-	1
Jan-26 2.90	0.04	-	-	-	23.69	-0.23	-	1
Jan-26 3.00	0.07	-	-	-	23.52	-0.35	-	13
Mar-26 2.00	-	-	-	-	24.10	-	-	2
Mar-26 2.40	-	-	-	-	23.60	-0.02	-	1
Mar-26 2.50	0.01	-	-	-	23.47	-0.05	-	2
Mar-26 2.80	0.05	-	-	-	23.09	-0.20	-	200
Mar-26 2.90	0.08	-	-	-	22.96	-0.28	-	1
Mar-26 3.00	0.11	-	-	-	22.84	-0.37	-	25
Mar-26 3.20	0.21	-	-	-	22.58	-0.56	-	1
Mar-26 3.30	0.28	-	-	-	22.43	-0.66	-	12
Mar-26 3.40	0.35	-	-	-	22.28	-0.74	-	205
Mar-26 3.50	0.43	-	-	-	22.13	-0.82	-	100
Jun-26 2.50	0.04	-	-	-	23.91	-0.12	-	1
Jun-26 2.60	0.05	-	-	-	23.83	-0.17	-	1
Jun-26 2.70	0.08	-	-	-	23.74	-0.22	-	5
Jun-26 2.80	0.11	-	-	-	23.66	-0.29	-	1
Jun-26 3.00	0.19	-	-	-	23.49	-0.43	-	13
Jun-26 3.30	0.37	-	-	-	23.19	-0.64	-	200
Jun-26 3.40	0.44	-	-	-	23.08	-0.71	-	202
Sep-26 3.70	0.77	-	-	-	26.34	-0.77	-	5

	Previous Close	13.52		17/11/25
	BANKINTER Close	13.40		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	0.43	-	-	-	25.82	0.87	-	1
Nov-25 13.50	0.10	-	-	-	24.94	0.40	-	6
Dec-25 7.75	5.65	-	-	-	35.75	1.00	-	49
Dec-25 8.00	5.40	-	-	-	35.29	1.00	-	12
Dec-25 8.25	5.15	-	-	-	34.83	1.00	-	2
Dec-25 8.50	4.91	-	-	-	34.37	1.00	-	10
Dec-25 9.00	4.41	-	-	-	33.45	1.00	-	3
Dec-25 9.25	4.16	-	-	-	32.99	1.00	-	3
Dec-25 9.50	3.91	-	-	-	32.53	1.00	-	8
Dec-25 12.00	1.41	-	-	-	27.93	0.98	-	13
Dec-25 12.50	0.94	-	-	-	27.01	0.90	-	50
Dec-25 13.00	0.54	-	-	-	26.09	0.70	-	245
Dec-25 13.50	0.26	-	-	-	25.29	0.43	-	102
Dec-25 14.00	0.11	-	-	-	24.98	0.21	-	5
Dec-25 14.50	0.04	-	-	-	24.67	0.09	-	5
Jan-26 13.00	0.64	-	-	-	25.91	0.62	-	10
Mar-26 8.00	5.40	-	-	-	32.58	1.00	-	10
Mar-26 8.50	4.90	-	-	-	31.84	1.00	-	3
Mar-26 11.00	2.41	-	-	-	28.17	0.98	-	25
Mar-26 14.00	0.43	-	-	-	24.43	0.36	-	10
Jun-26 8.25	5.15	-	-	-	30.25	1.00	-	10
Jun-26 8.50	4.90	-	-	-	29.97	1.00	-	6
Jun-26 9.25	4.15	-	-	-	29.11	1.00	-	4
Jun-26 12.00	1.65	-	-	-	25.96	0.72	-	10
Sep-26 8.25	5.15	-	-	-	29.73	1.00	-	22
Sep-26 15.00	0.50	-	-	-	24.45	0.30	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	27.78	-	-	1
Nov-25 12.50	-	-	-	-	26.83	-0.01	-	3
Nov-25 13.00	0.02	-	-	-	25.89	-0.13	-	1
Nov-25 13.50	0.19	-	-	-	25.01	-0.60	-	3
Dec-25 5.25	-	-	-	-	38.44	-	-	500
Dec-25 6.00	-	-	-	-	37.06	-	-	6
Dec-25 6.50	-	-	-	-	36.14	-	-	1,000
Dec-25 7.50	-	-	-	-	34.30	-	-	5
Dec-25 8.00	-	-	-	-	33.38	-	-	35
Dec-25 9.50	-	-	-	-	30.62	-	-	10
Dec-25 10.00	-	-	-	-	29.70	-	-	10
Dec-25 10.50	-	-	-	-	28.78	-	-	19
Dec-25 11.00	0.01	-	-	-	27.86	-0.02	-	3
Dec-25 11.50	0.02	-	-	-	26.94	-0.05	-	60
Dec-25 12.50	0.15	0.15	0.15	0.15	25.10	-0.25	4	24
Mar-26 5.50	-	-	-	-	34.75	-	-	3
Mar-26 8.00	-	-	-	-	31.09	-	-	2
Mar-26 8.50	-	-	-	-	30.35	-0.01	-	10
Mar-26 9.00	0.01	-	-	-	29.62	-0.01	-	11
Mar-26 9.50	0.02	-	-	-	28.88	-0.02	-	4
Mar-26 11.00	0.11	-	-	-	26.68	-0.11	-	19
Mar-26 12.00	0.30	-	-	-	25.21	-0.24	-	240
Jun-26 7.75	0.01	-	-	-	29.66	-0.01	-	5
Jun-26 10.50	0.17	-	-	-	26.51	-0.12	-	19
Jun-26 11.00	0.25	-	-	-	25.94	-0.17	-	20
Sep-26 6.50	-	-	-	-	29.98	-	-	31
Sep-26 7.00	0.01	-	-	-	29.50	-0.01	-	1
Sep-26 11.50	0.53	-	-	-	25.13	-0.26	-	4
Sep-26 12.50	0.90	-	-	-	24.16	-0.39	-	2
Sep-26 13.00	1.13	-	-	-	23.68	-0.46	-	20
Jun-27 11.00	0.89	-	-	-	27.57	-0.28	-	222
Jun-27 12.50	1.55	-	-	-	26.79	-0.42	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.84	-	-	-	38.51	1.00	-	51

	Previous Close	18.39		17/11/25
	BBVA Close	18.11		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	5.11	-	-	-	55.75	1.00	-	1
Nov-25 14.00	4.11	-	-	-	51.34	1.00	-	3
Nov-25 16.00	2.11	-	-	-	42.50	1.00	-	2
Nov-25 16.50	1.62	-	-	-	40.29	0.99	-	3
Nov-25 17.00	1.13	1.30	1.30	1.30	38.08	0.95	1	191
Nov-25 17.50	0.68	0.80	0.80	0.80	35.87	0.82	3	3,035
Nov-25 18.00	0.32	-	-	-	33.67	0.58	-	4,860
Nov-25 18.50	0.11	-	-	-	32.84	0.28	-	69
Nov-25 w4 17.50	0.78	-	-	-	31.75	0.74	-	10
Dec-25 w1 18.00	0.53	-	-	-	28.69	0.56	-	15
Dec-25 13.00	5.14	-	-	-	48.69	0.99	-	4
Dec-25 14.00	4.15	-	-	-	44.77	0.98	-	13
Dec-25 14.50	3.67	-	-	-	42.81	0.97	-	3
Dec-25 15.50	2.72	-	-	-	38.89	0.92	-	12
Dec-25 16.00	2.25	-	-	-	36.93	0.89	-	4,482
Dec-25 16.50	1.82	-	-	-	34.97	0.83	-	10,677
Dec-25 17.00	1.40	-	-	-	33.01	0.76	-	28,872
Dec-25 17.50	1.03	1.00	1.00	1.00	31.05	0.67	10	619
Dec-25 18.00	0.70	-	-	-	29.09	0.55	-	275
Dec-25 18.50	0.46	-	-	-	28.55	0.43	-	454
Dec-25 19.00	0.29	-	-	-	28.40	0.31	-	125
Dec-25 19.50	0.17	-	-	-	28.25	0.21	-	31
Dec-25 20.00	0.10	-	-	-	28.10	0.13	-	5,150
Dec-25 21.00	0.02	-	-	-	27.81	0.04	-	1
Jan-26 15.00	3.30	-	-	-	39.13	0.90	-	150
Jan-26 16.50	2.01	-	-	-	33.77	0.78	-	150
Jan-26 17.00	1.61	-	-	-	31.98	0.72	-	9
Jan-26 18.00	0.92	-	-	-	28.41	0.55	-	10
Jan-26 18.50	0.68	-	-	-	27.91	0.46	-	37
Jan-26 19.00	0.49	0.51	0.51	0.51	27.77	0.37	2	7
Jan-26 20.00	0.23	0.30	0.30	0.30	27.50	0.21	100	40
Jan-26 22.00	0.04	-	-	-	26.95	0.04	-	9
Mar-26 10.00	8.21	-	-	-	51.25	0.99	-	1
Mar-26 11.50	6.76	-	-	-	47.30	0.97	-	150
Mar-26 13.00	5.36	-	-	-	43.35	0.93	-	465
Mar-26 13.50	4.90	-	-	-	42.03	0.91	-	450
Mar-26 14.00	4.46	-	-	-	40.72	0.89	-	1,390
Mar-26 14.50	4.02	-	-	-	39.40	0.87	-	150
Mar-26 15.00	3.59	-	-	-	38.09	0.84	-	182
Mar-26 15.50	3.18	-	-	-	36.77	0.81	-	203
Mar-26 16.00	2.78	-	-	-	35.45	0.77	-	496
Mar-26 16.50	2.40	-	-	-	34.14	0.73	-	196
Mar-26 17.00	2.04	-	-	-	32.82	0.68	-	79
Mar-26 17.50	1.70	-	-	-	31.51	0.62	-	55
Mar-26 18.00	1.38	-	-	-	30.19	0.56	-	405
Mar-26 18.50	1.14	1.13	1.13	1.13	29.80	0.50	10	10
Mar-26 19.00	0.93	-	-	-	29.67	0.44	-	27
Mar-26 19.50	0.76	-	-	-	29.54	0.38	-	38
Mar-26 20.00	0.60	-	-	-	29.41	0.32	-	6
Mar-26 21.00	0.37	-	-	-	29.16	0.23	-	76
Jun-26 11.50	6.82	-	-	-	45.61	0.95	-	2,750
Jun-26 12.00	6.36	-	-	-	44.46	0.94	-	450
Jun-26 12.50	5.90	-	-	-	43.31	0.92	-	350
Jun-26 13.00	5.46	-	-	-	42.16	0.91	-	340
Jun-26 14.00	4.59	-	-	-	39.86	0.87	-	8,000
Jun-26 14.50	4.17	-	-	-	38.71	0.84	-	650
Jun-26 15.00	3.76	-	-	-	37.56	0.81	-	151
Jun-26 15.50	3.37	3.27	3.27	3.27	36.40	0.78	2	3
Jun-26 16.00	2.99	-	-	-	35.25	0.74	-	7,500
Jun-26 17.00	2.29	-	-	-	32.95	0.66	-	41
Jun-26 17.50	1.95	-	-	-	31.80	0.61	-	1
Jun-26 18.00	1.65	-	-	-	30.65	0.56	-	405
Jun-26 18.50	1.42	-	-	-	30.31	0.51	-	1
Jun-26 19.00	1.21	-	-	-	30.20	0.46	-	1,423
Jun-26 20.00	0.87	-	-	-	29.98	0.36	-	2,506
Jun-26 21.00	0.62	0.59	0.59	0.59	29.76	0.28	1	1
Jun-26 24.00	0.19	-	-	-	29.10	0.11	-	2
Sep-26 10.50	7.79	-	-	-	45.02	0.96	-	30
Sep-26 11.00	7.32	-	-	-	44.09	0.95	-	50
Sep-26 11.50	6.87	-	-	-	43.16	0.94	-	75
Sep-26 12.50	5.99	-	-	-	41.30	0.90	-	200
Sep-26 13.00	5.55	-	-	-	40.37	0.88	-	75
Sep-26 13.50	5.14	-	-	-	39.44	0.86	-	75
Sep-26 14.00	4.74	-	-	-	38.51	0.84	-	75
Sep-26 14.50	4.33	-	-	-	37.58	0.81	-	75
Sep-26 15.00	3.96	-	-	-	36.65	0.78	-	2
Sep-26 17.00	2.58	-	-	-	32.93	0.64	-	1,500
Sep-26 18.50	1.75	-	-	-	30.76	0.52	-	1
Sep-26 19.00	1.53	-	-	-	30.61	0.48	-	150
Sep-26 20.00	1.20	-	-	-	30.31	0.40	-	10
Sep-26 21.00	0.92	-	-	-	30.02	0.33	-	1
Sep-26 23.00	0.52	-	-	-	29.43	0.21	-	100
Dec-26 10.50	7.78	-	-	-	43.49	0.96	-	4
Dec-26 11.00	7.32	-	-	-	42.71	0.95	-	50
Dec-26 11.50	6.87	-	-	-	41.94	0.93	-	1
Dec-26 12.00	6.43	-	-	-	41.17	0.92	-	175
Dec-26 12.50	6.00	-	-	-	40.39	0.90	-	26
Dec-26 13.00	5.59	-	-	-	39.62	0.87	-	25
Dec-26 16.00	3.37	-	-	-	34.98	0.70	-	4,000
Dec-26 16.50	3.05	-	-	-	34.21	0.67	-	50
Dec-26 17.50	2.45	-	-	-	32.66	0.60	-	500
Dec-26 19.00	1.75	-	-	-	31.41	0.49	-	5
Mar-27 11.50	6.90	-	-	-	40.03	0.93	-	150
Mar-27 12.00	6.47	-	-	-	39.35	0.91	-	25
Mar-27 13.00	5.65	-	-	-	37.99	0.86	-	1
Mar-27 16.00	3.51	-	-	-	33.90	0.69	-	1,000
Mar-27 16.50	3.20	-	-	-	33.22	0.66	-	250
Jun-27 11.50	6.91	-	-	-	39.80	0.93	-	25
Jun-27 12.00	6.48	-	-	-	39.17	0.90	-	150
Jun-27 12.50	6.06	-	-	-	38.53	0.88	-	25
Jun-27 13.00	5.67	-	-	-	37.90	0.86	-	1
Jun-27 15.00	4.22	-	-	-	35.36	0.75	-	5
Jun-27 17.00	2.99	-	-	-	32.82	0.63	-	6,000
Jun-27 22.00	1.15	-	-	-	29.83	0.34	-	3,000
Sep-27 11.50	6.94	-	-	-	39.41	0.91	-	150
Sep-27 12.00	6.52	-	-	-	38.79	0.89	-	150
Dec-27 10.00	8.26	-	-	-	41.33	0.97	-	7,556
Dec-27 11.00	7.37	-	-	-	40.10	0.93	-	150
Dec-27 11.50	6.96	-	-	-	39.48	0.91	-	26
Dec-27 13.50	5.41	-	-	-	37.02	0.82	-	150
Dec-27 15.00	4.41	-	-	-	35.17	0.74	-	75
Dec-27 16.00	3.79	-	-	-	33.93	0.68	-	6,000
Dec-27 20.00	1.98	-	-	-	30.60	0.46	-	1
Dec-29 15.00	5.04	-	-	-	36.54	0.72	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.50	-	-	-	-	63.17	-	-	10
Nov-25 12.00	-	-	-	-	60.96	-	-	1
Nov-25 12.50	-	-	-	-	58.75	-	-	2
Nov-25 13.00	-	-	-	-	56.54	-	-	11
Nov-25 13.50	-	-	-	-	54.33	-	-	16
Nov-25 14.00	-	-	-	-	52.13	-	-	1,424
Nov-25 14.50	-	-	-	-	49.92	-	-	20,421
Nov-25 15.00	-	-	-	-	47.71	-	-	1,488
Nov-25 15.50	-	-	-	-	45.50	-	-	1,116
Nov-25 16.00	-	0.02	0.02	0.02	43.29	-	1	17,455
Nov-25 16.50	-	-	-	-	41.08	-0.01	-	5,044
Nov-25 17.00	0.02	-	-	-	38.87	-0.06	-	225
Nov-25 17.50	0.07	-	-	-	36.66	-0.18	-	61
Nov-25 18.00	0.21	0.20	0.20	0.16	34.46	-0.42	2	154
Nov-25 18.50	0.50	-	-	-	33.63	-0.72	-	38
Nov-25 19.00	0.91	-	-	-	33.20	-0.91	-	10
Nov-25 19.50	1.39	-	-	-	32.77	-0.99	-	20
Nov-25 w4 18.00	0.32	-	-	-	29.73	-0.44	-	10
Dec-25 w1 16.50	0.07	-	-	-	34.89	-0.11	-	10
Dec-25 3.20	-	-	-	-	86.31	-	-	10
Dec-25 4.20	-	-	-	-	82.39	-	-	100
Dec-25 4.30	-	-	-	-	82.00	-	-	100
Dec-25 4.40	-	-	-	-	81.61	-	-	200
Dec-25 4.50	-	-	-	-	81.22	-	-	200
Dec-25 4.60	-	-	-	-	80.83	-	-	200
Dec-25 4.70	-	-	-	-	80.43	-	-	200
Dec-25 4.80	-	-	-	-	80.04	-	-	100
Dec-25 4.90	-	-	-	-	79.65	-	-	200
Dec-25 5.00	-	-	-	-	79.26	-	-	1,500
Dec-25 5.25	-	-	-	-	78.28	-	-	100
Dec-25 5.50	-	-	-	-	77.30	-	-	110
Dec-25 6.00	-	-	-	-	75.34	-	-	42
Dec-25 6.25	-	-	-	-	74.36	-	-	2,953
Dec-25 6.50	-	-	-	-	73.38	-	-	10
Dec-25 6.75	-	-	-	-	72.40	-	-	10
Dec-25 7.00	-	-	-	-	71.42	-	-	51,810
Dec-25 7.25	-	-	-	-	70.44	-	-	150
Dec-25 7.50	-	-	-	-	69.46	-	-	2,614
Dec-25 7.75	-	-	-	-	68.48	-	-	10
Dec-25 8.00	-	-	-	-	67.50	-	-	48,014
Dec-25 8.25	-	-	-	-	66.52	-	-	324
Dec-25 8.50	-	-	-	-	65.54	-	-	61
Dec-25 8.75	-	-	-	-	64.56	-	-	542
Dec-25 9.00	-	-	-	-	63.58	-	-	55
Dec-25 9.25	-	-	-	-	62.60	-	-	133
Dec-25 9.50	-	-	-	-	61.62	-	-	527
Dec-25 9.75	-	-	-	-	60.64	-	-	152
Dec-25 10.00	-	-	-	-	59.66	-	-	52,715
Dec-25 10.50	-	-	-	-	57.69	-	-	260
Dec-25 11.00	-	-	-	-	55.73	-	-	11,491
Dec-25 11.50	-	-	-	-	53.77	-	-	37
Dec-25 12.00	-	-	-	-	51.81	-	-	60,750
Dec-25 12.50	-	-	-	-	49.85	-	-	320,000
Dec-25 13.00	0.01	-	-	-	47.89	-0.01	-	969
Dec-25 13.50	0.01	-	-	-	45.93	-0.01	-	16,325
Dec-25 14.00	0.02	-	-	-	43.97	-0.02	-	19,726
Dec-25 14.50	0.03	-	-	-	42.01	-0.03	-	664
Dec-25 15.00	0.05	-	-	-	40.05	-0.05	-	20,018
Dec-25 15.50	0.07	-	-	-	38.09	-0.07	-	320
Dec-25 16.00	0.11	-	-	-	36.13	-0.11	-	7,502
Dec-25 16.50	0.17	-	-	-	34.17	-0.16	-	11
Dec-25 17.00	0.25	0.24	0.24	0.24	32.21	-0.23	1	2,263
Dec-25 17.50	0.37	0.35	0.35	0.35	30.25	-0.33	1	1,040
Dec-25 18.00	0.54	-	-	-	28.29	-0.45	-	12
Dec-25 24.00	5.89	-	-	-	26.13	-1.00	-	3
Jan-26 16.00	0.23	-	-	-	34.23	-0.16	-	10
Jan-26 16.50	0.32	-	-	-	32.45	-0.21	-	12
Jan-26 17.00	0.42	-	-	-	30.66	-0.28	-	150
Jan-26 20.00	2.05	-	-	-	26.18	-0.81	-	1
Mar-26 6.00	-	-	-	-	60.82	-	-	4
Mar-26 7.00	-	-	-	-	58.19	-	-	2
Mar-26 7.25	-	-	-	-	57.53	-	-	66,000
Mar-26 7.50	-	-	-	-	56.88	-	-	75,015
Mar-26 8.00	0.01	-	-	-	55.56	-	-	8,024
Mar-26 8.25	0.01	-	-	-	54.90	-	-	103,000
Mar-26 8.50	0.01	-	-	-	54.24	-	-	29,103
Mar-26 8.75	0.01	-	-	-	53.59	-0.01	-	5
Mar-26 9.00	0.01	-	-	-	52.93	-0.01	-	237
Mar-26 9.25	0.02	-	-	-	52.27	-0.01	-	27
Mar-26 9.50	0.02	-	-	-	51.61	-0.01	-	225
Mar-26 9.75	0.02	-	-	-	50.95	-0.01	-	125
Mar-26 10.00	0.03	-	-	-	50.30	-0.01	-	210
Mar-26 10.50	0.04	-	-	-	48.98	-0.02	-	308
Mar-26 11.00	0.05	-	-	-	47.66	-0.02	-	6
Mar-26 11.50	0.07	-	-	-	46.35	-0.03	-	150
Mar-26 12.00	0.09	-	-	-	45.03	-0.04	-	4,010
Mar-26 12.50	0.12	-	-	-	43.72	-0.05	-	777
Mar-26 13.00	0.15	-	-	-	42.40	-0.07	-	788
Mar-26 13.50	0.19	-	-	-	41.08	-0.09	-	3,185
Mar-26 14.00	0.23	0.24	0.24	0.24	39.77	-0.10	2	744
Mar-26 14.50	0.29	-	-	-	38.45	-0.13	5,000	5,010
Mar-26 15.00	0.36	-	-	-	37.14	-0.16	-	621
Mar-26 15.50	0.44	-	-	-	35.82	-0.19	-	10,031
Mar-26 16.00	0.53	-	-	-	34.50	-0.23	-	14
Mar-26 16.50	0.65	-	-	-	33.19	-0.27	-	10
Mar-26 17.00	0.78	-	-	-	31.87	-0.32	-	9
Mar-26 18.00	1.12	-	-	-	29.24	-0.44	-	12
Jun-26 5.25	-	-	-	-	58.30	-	-	1
Jun-26 7.00	0.02	-	-	-	54.27	-0.01	-	23,800
Jun-26 7.25	0.02	-	-	-	53.70	-0.01	-	155
Jun-26 7.50	0.03	-	-	-	53.12	-0.01	-	14,802
Jun-26 7.75	0.03	-	-	-	52.55	-0.01	-	3,050
Jun-26 8.00	0.04	-	-	-	51.97	-0.01	-	4,593
Jun-26 8.50	0.05	-	-	-	50.82	-0.02	-	25
Jun-26 8.75	0.06	-	-	-	50.25	-0.02	-	175
Jun-26 9.00	0.07	-	-	-	49.67	-0.02	-	2,750
Jun-26 9.25	0.08	-	-	-	49.09	-0.03	-	272
Jun-26 9.50	0.09	-	-	-	48.52	-0.03	-	585
Jun-26 9.75	0.10	-	-	-	47.94	-0.03	-	1,159
Jun-26 10.00	0.12	-	-	-	47.37	-0.04	-	5,764
Jun-26 10.50	0.14	-	-	-	46.22	-0.05	-	3,735
Jun-26 11.00	0.18	-	-	-	45.07	-0.06	-	993
Jun-26 11.50	0.22	-	-	-	43.92	-0.07	-	2,752
Jun-26 12.00	0.26	-	-	-	42.77	-0.09	-	550
Jun-26 12.50	0.32	-	-	-	41.62	-0.10	-	804
Jun-26 13.00	0.39	-	-	-	40.47	-0.12	-	567
Jun-26 13.50	0.45	-	-	-	39.32	-0.14	-	420
Jun-26 14.00	0.54	-	-	-	38.17	-0.17	-	41
Jun-26 15.00	0.73	-	-	-	35.87	-0.23	1,000	4,159
Jun-26 15.50	0.85	-	-	-	34.71	-0.26	-	2,802
Jun-26 16.00	0.98	-	-	-	33.56	-0.30	-	34
Jun-26 16.50	1.13	-	-	-	32.41	-0.34	-	200
Jun-26 17.00	1.30	-	-	-	31.26	-0.38	-	44
Sep-26 6.75	0.03	-	-	-	50.07	-0.01	-	1
Sep-26 8.25	0.08	-	-	-	47.28	-0.02	-	5
Sep-26 9.00	0.11	-	-	-	45.89	-0.03	-	674
Sep-26 9.25	0.13	-	-	-	45.42	-0.04	-	368
Sep-26 9.50	0.14	-	-	-	44.96	-0.04	-	25
Sep-26 9.75	0.16	-	-	-	44.49	-0.05	-	200
Sep-26 10.00	0.18	-	-	-	44.03	-0.05	-	40,150
Sep-26 10.50	0.22	-	-	-	43.10	-0.06	-	300
Sep-26 11.00	0.27	-	-	-	42.17	-0.07	-	300
Sep-26 12.50	0.46	-	-	-	39.38	-0.12	-	52
Sep-26 13.00	0.52	-	-	-	38.45	-0.14	-	60
Sep-26 14.00	0.72	-	-	-	36.59	-0.19	-	5
Sep-26 15.00	0.95	-	-	-	34.73	-0.24	-	34
Sep-26 16.00	1.22	-	-	-	32.87	-0.31	-	1
Sep-26 17.00	1.57	-	-	-	31.01	-0.38	-	1,650
Sep-26 17.50	1.75	-	-	-	30.08	-0.42	-	151
Sep-26 18.00	1.97	-	-	-	29.15	-0.46	-	150
Sep-26 18.50	2.25	-	-	-	28.84	-0.51	-	4
Dec-26 5.75	0.02	-	-	-	48.03	-0.01	-	150
Dec-26 6.00	0.03	-	-	-	47.64	-0.01	-	10,150
Dec-26 6.25	0.03	-	-	-	47.26	-0.01	-	150
Dec-26 6.50	0.04	-	-	-	46.87	-0.01	-	13,250
Dec-26 6.75	0.04	-	-	-	46.48	-0.01	-	450
Dec-26 7.00	0.05	-	-	-	46.10	-0.02	-	300
Dec-26 7.25	0.06	-	-	-	45.71	-0.02	-	600
Dec-26 7.50	0.07	-	-	-	45.32	-0.02	-	450
Dec-26 7.75	0.08	-	-	-	44.94	-0.02	-	451
Dec-26 8.00	0.10	-	-	-	44.55	-0.03	-	18,450
Dec-26 8.25	0.11	-	-	-	44.16	-0.03	-	15
Dec-26 8.50	0.13	-	-	-	43.78	-0.03	-	25,000
Dec-26 8.75	0.14	-	-	-	43.39	-0.04	-	311
Dec-26 9.00	0.16	-	-	-	43.01	-0.04	-	5,933
Dec-26 9.25	0.18	-	-	-	42.62	-0.05	-	75
Dec-26 9.50	0.20	-	-	-	42.23	-0.05	-	75
Dec-26 9.75	0.23	-	-	-	41.85	-0.06	-	200
Dec-26 10.00	0.25	-	-	-	41.46	-0.06	-	226
Dec-26 10.50	0.30	-	-	-	40.69	-0.08	-	300
Dec-26 11.00	0.36	-	-	-	39.91	-0.09	-	368
Dec-26 12.50	0.60	-	-	-	37.59	-0.14	-	50
Dec-26 13.00	0.70	-	-	-	36.82	-0.16	-	12,700
Dec-26 13.50	0.80	-	-	-	36.05	-0.19	-	40
Dec-26 14.00	0.91	-	-	-	35.27	-0.21	-	150
Dec-26 15.00	1.20	-	-	-	33.73	-0.27	-	30
Dec-26 17.00	1.89	-	-	-	30.64	-0.40	-	152
Mar-27 8.50	0.15	-	-	-	41.45	-0.04	-	25
Mar-27 8.75	0.17	-	-	-	41.11	-0.04	-	25
Mar-27 9.00	0.19	-	-	-	40.77	-0.05	-	25
Mar-27 9.25	0.22	-	-	-	40.43	-0.05	-	25
Mar-27 9.50	0.24	-	-	-	40.09	-0.06	-	30
Mar-27 9.75	0.27	-	-	-	39.75	-0.06	-	25
Mar-27 10.50	0.35	-	-	-	38.73	-0.08	-	175
Mar-27 11.00	0.43	-	-	-	38.04	-0.10	-	175
Mar-27 16.50	1.84	-	-	-	30.55	-0.36	-	350
Mar-27 17.00	2.03	-	-	-	29.87	-0.40	-	150
Mar-27 17.50	2.25	-	-	-	29.19	-0.43	-	150
Jun-27 4.30	0.01	-	-	-	45.68	-	-	1
Jun-27 4.50	0.01	-	-	-	45.42	-	-	1
Jun-27 4.90	0.02	-	-	-	44.92	-0.01	-	150
Jun-27 5.00	0.02	-	-	-	44.79	-0.01	-	300
Jun-27 5.25	0.03	-	-	-	44.47	-0.01	-	298
Jun-27 7.00	0.10	-	-	-	42.25	-0.02	-	2
Jun-27 8.00	0.17	-	-	-	40.98	-0.04	-	1
Jun-27 8.25	0.19	-	-	-	40.66	-0.04	-	7
Jun-27 9.00	0.27	-	-	-	39.71	-0.06	-	7,000
Jun-27 9.75	0.35	-	-	-	38.76	-0.08	-	175
Jun-27 10.00	0.39	-	-	-	38.44	-0.08	-	10,000
Jun-27 11.00	0.55	-	-	-	37.17	-0.12	-	75
Jun-27 12.50	0.86	-	-	-	35.26	-0.17	-	197
Jun-27 13.00	0.97	-	-	-	34.63	-0.19	-	956
Jun-27 13.50	1.11	-	-	-	33.99	-0.22	-	150
Jun-27 14.00	1.25	-	-	-	33.36	-0.24	-	3
Jun-27 14.50	1.40	-	-	-	32.72	-0.27	-	400
Jun-27 15.00	1.55	-	-	-	32.09	-0.29	-	400
Jun-27 16.50	2.12	-	-	-	30.18	-0.38	-	150
Jun-27 17.00	2.33	-	-	-	29.55	-0.41	-	150
Jun-27 17.50	2.57	-	-	-	28.91	-0.44	-	150
Sep-27 16.00	2.06	-	-	-	30.48	-0.35	-	304
Sep-27 17.00	2.47	-	-	-	29.25	-0.41	-	149
Sep-27 17.50	2.70	-	-	-	28.63	-0.44	-	150
Dec-27 4.40	0.03	-	-	-	44.26	-0.01	-	1
Dec-27 4.90	0.05	-	-	-	43.64	-0.01	-	150
Dec-27 5.00	0.05	-	-	-	43.52	-0.01	-	150
Dec-27 6.50	0.14	-	-	-	41.67	-0.03	-	10
Dec-27 7.00	0.17	-	-	-	41.05	-0.03	-	150
Dec-27 7.25	0.19	-	-	-	40.74	-0.04	-	150
Dec-27 7.75	0.25	-	-	-	40.13	-0.05	-	1
Dec-27 8.00	0.28	-	-	-	39.82	-0.05	-	40
Dec-27 8.25	0.30	-	-	-	39.51	-0.06	-	150
Dec-27 8.50	0.33	-	-	-	39.20	-0.06	-	6,150
Dec-27 8.75	0.36	-	-	-	38.89	-0.07	-	1
Dec-27 9.00	0.40	-	-	-	38.58	-0.08	-	7,650
Dec-27 9.25	0.44	-	-	-	38.28	-0.08	-	150
Dec-27 9.50	0.48	-	-	-	37.97	-0.09	-	250
Dec-27 9.75	0.52	-	-	-	37.66	-0.10	-	150
Dec-27 10.00	0.56	-	-	-	37.35	-0.10	-	407
Dec-27 10.50	0.64	-	-	-	36.73	-0.12	-	300
Dec-27 11.00	0.75	-	-	-	36.12	-0.13	-	304
Dec-27 12.00	0.97	-	-	-	34.88	-0.17	-	3,300
Dec-27 12.50	1.09	-	-	-	34.27	-0.19	-	300
Dec-27 13.00	1.24	-	-	-	33.65	-0.21	-	300
Dec-27 13.50	1.38	-	-	-	33.04	-0.23	-	150
Dec-27 14.00	1.53	-	-	-	32.42	-0.26	-	150
Dec-27 16.00	2.24	-	-	-	29.95	-0.36	-	1
Dec-27 16.50	2.43	-	-	-	29.34	-0.39	-	24
Dec-27 17.50	2.89	-	-	-	28.10	-0.44	-	292
Dec-28 16.00	2.74	-	-	-	28.94	-0.37	-	70
Dec-28 20.00	4.90	-	-	-	26.27	-0.56	-	60

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	6.11	-	-	-	60.17	1.00	-	10
Nov-25 13.00	5.11	-	-	-	55.75	1.00	-	10
Nov-25 14.50	3.61	-	-	-	49.13	1.00	-	20
Nov-25 15.00	3.11	-	-	-	46.92	1.00	-	46
Nov-25 16.00	2.11	2.38	2.38	2.38	42.50	1.00	10	30
Nov-25 16.50	1.62	-	-	-	40.29	0.99	-	25
Nov-25 16.50	1.62	-	-	-	40.29	0.99	-	10
Nov-25 17.00	1.13	-	-	-	38.08	0.95	-	45
Nov-25 17.50	0.68	0.90	0.90	0.90	35.87	0.82	10	10
Nov-25 18.00	0.32	0.33	0.33	0.33	33.67	0.58	10	10
Nov-25 19.00	0.02	-	-	-	32.41	0.08	-	15
Dec-25 11.50	6.63	-	-	-	54.57	1.00	-	20
Dec-25 13.00	5.14	-	-	-	48.69	0.99	-	1,120
Dec-25 13.50	4.65	-	-	-	46.73	0.98	-	10
Dec-25 14.00	4.16	-	-	-	44.77	0.98	-	50,010
Dec-25 15.00	3.19	-	-	-	40.85	0.95	-	15
Dec-25 15.50	2.71	-	-	-	38.89	0.92	-	10
Dec-25 16.00	2.26	-	-	-	36.93	0.88	-	1
Dec-25 16.50	1.82	-	-	-	34.97	0.83	-	31
Dec-25 17.00	1.40	-	-	-	33.01	0.76	-	206
Dec-25 17.00	1.40	-	-	-	33.01	0.76	-	180
Dec-25 17.50	1.03	-	-	-	31.05	0.67	-	35
Dec-25 18.00	0.70	-	-	-	29.09	0.55	-	40
Dec-25 18.50	0.46	-	-	-	28.55	0.42	-	30
Dec-25 19.00	0.29	-	-	-	28.40	0.31	-	13
Dec-25 19.50	0.17	-	-	-	28.25	0.21	-	15
Jan-26 16.50	2.00	2.10	2.10	2.10	33.77	0.78	2	2
Jan-26 17.00	1.61	1.82	1.82	1.82	31.98	0.71	10	10
Jan-26 19.00	0.49	-	-	-	27.77	0.37	-	5
Mar-26 18.00	1.38	-	-	-	30.19	0.56	-	100
Sep-26 12.00	6.23	-	-	-	42.23	0.87	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.50	-	-	-	-	49.92	-	-	40
Nov-25 15.00	-	-	-	-	47.71	-	-	40
Nov-25 15.50	-	-	-	-	45.50	-	-	10
Nov-25 16.00	-	-	-	-	43.29	-	-	55
Nov-25 17.00	0.02	-	-	-	38.87	-0.06	-	35
Nov-25 17.50	0.07	-	-	-	36.66	-0.18	-	15
Nov-25 18.50	0.50	-	-	-	33.63	-0.72	-	10
Dec-25 10.00	-	-	-	-	59.66	-	-	200
Dec-25 10.50	-	-	-	-	57.69	-	-	3
Dec-25 11.00	-	-	-	-	55.73	-	-	20
Dec-25 12.00	-	-	-	-	51.81	-	-	3
Dec-25 13.00	0.01	-	-	-	47.89	-0.01	-	10
Dec-25 13.50	0.01	-	-	-	45.93	-0.01	-	10
Dec-25 14.50	0.03	-	-	-	42.01	-0.03	-	2
Dec-25 15.00	0.05	-	-	-	40.05	-0.05	-	25
Dec-25 15.50	0.07	-	-	-	38.09	-0.07	-	20
Dec-25 16.00	0.11	-	-	-	36.13	-0.11	-	10
Dec-25 16.00	0.11	-	-	-	36.13	-0.11	-	30
Dec-25 16.50	0.17	-	-	-	34.17	-0.16	-	25
Dec-25 17.00	0.25	-	-	-	32.21	-0.23	-	35
Dec-25 18.00	0.54	-	-	-	28.29	-0.45	-	55
Dec-25 18.50	0.80	-	-	-	27.75	-0.58	-	15
Dec-25 19.00	1.13	-	-	-	27.60	-0.70	-	33
Jan-26 17.00	0.41	0.38	0.38	0.38	30.66	-0.28	10	10
Jan-26 19.00	1.28	-	-	-	26.45	-0.64	-	5
Mar-26 12.00	0.09	-	-	-	45.03	-0.04	-	5
Mar-26 12.50	0.12	-	-	-	43.72	-0.05	-	2
Jun-26 12.00	0.27	-	-	-	42.77	-0.09	-	20
Sep-26 9.50	0.14	-	-	-	44.96	-0.04	-	600
Dec-26 10.00	0.25	-	-	-	41.46	-0.06	-	40

	Previous Close	9.28		17/11/25
	CAIXABANK Close	9.27		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.00	0.30	-	-	-	30.19	0.83	-	79
Nov-25 9.25	0.13	-	-	-	29.17	0.54	-	9
Nov-25 9.50	0.03	-	-	-	28.97	0.22	-	10
Dec-25 6.50	2.78	-	-	-	34.23	1.00	-	1
Dec-25 8.75	0.63	-	-	-	26.87	0.78	-	1
Dec-25 9.25	0.30	0.30	0.30	0.30	25.24	0.54	2	2
Dec-25 9.50	0.18	-	-	-	24.98	0.39	-	223
Dec-25 10.00	0.06	-	-	-	24.57	0.16	-	3
Jan-26 9.00	0.55	-	-	-	25.64	0.64	-	10
Jan-26 9.50	0.28	-	-	-	24.60	0.44	-	20
Jan-26 10.00	0.13	-	-	-	24.17	0.25	-	3
Mar-26 8.75	0.90	-	-	-	26.74	0.69	-	20
Mar-26 9.00	0.73	-	-	-	26.03	0.62	-	1,223
Mar-26 10.00	0.28	0.26	0.26	0.26	24.63	0.34	1	1
Jun-26 7.50	1.95	-	-	-	29.84	0.88	-	1
Jun-26 10.00	0.38	-	-	-	24.65	0.37	-	35
Sep-26 7.00	2.43	-	-	-	31.62	0.90	-	1
Sep-26 9.00	0.97	-	-	-	26.94	0.60	-	1
Sep-26 10.00	0.53	-	-	-	25.60	0.40	-	1
Dec-26 6.50	2.90	-	-	-	32.87	0.93	-	1
Dec-26 7.00	2.46	-	-	-	31.77	0.88	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.50	-	-	-	-	32.61	-	-	3
Nov-25 8.75	-	-	-	-	31.59	-0.04	-	6
Nov-25 9.00	0.03	-	-	-	30.58	-0.17	-	5
Dec-25 3.30	-	-	-	-	45.31	-	-	450
Dec-25 3.50	-	-	-	-	44.65	-	-	3
Dec-25 4.50	-	-	-	-	41.38	-	-	30
Dec-25 5.00	-	-	-	-	39.74	-	-	3
Dec-25 5.50	-	-	-	-	38.11	-	-	3
Dec-25 6.00	-	-	-	-	36.47	-	-	6
Dec-25 6.25	-	-	-	-	35.65	-	-	75
Dec-25 6.50	-	-	-	-	34.83	-	-	4,165
Dec-25 6.75	-	-	-	-	34.02	-	-	76
Dec-25 7.00	-	-	-	-	33.20	-	-	3
Dec-25 7.25	-	-	-	-	32.38	-	-	269
Dec-25 7.50	-	-	-	-	31.56	-0.01	-	20
Dec-25 7.75	0.01	-	-	-	30.74	-0.02	-	20
Dec-25 8.00	0.01	-	-	-	29.93	-0.04	-	12
Dec-25 8.50	0.06	-	-	-	28.29	-0.14	-	2
Dec-25 8.75	0.10	-	-	-	27.47	-0.22	-	8
Dec-25 9.25	0.27	-	-	-	25.84	-0.47	-	10
Jan-26 9.25	0.35	-	-	-	25.01	-0.46	-	6
Mar-26 4.30	-	-	-	-	39.19	-	-	99,564
Mar-26 4.50	-	-	-	-	38.62	-	-	23,000
Mar-26 5.25	-	-	-	-	36.49	-	-	1
Mar-26 5.50	-	-	-	-	35.78	-	-	10
Mar-26 7.25	0.05	-	-	-	30.81	-0.07	-	1
Mar-26 8.25	0.19	-	-	-	27.97	-0.20	-	201
Mar-26 8.50	0.24	-	-	-	27.26	-0.25	-	149
Mar-26 8.75	0.32	-	-	-	26.55	-0.31	-	40
Mar-26 9.00	0.40	-	-	-	25.84	-0.38	-	10
Mar-26 9.75	0.79	-	-	-	24.66	-0.60	-	10
Mar-26 10.00	0.95	-	-	-	24.44	-0.67	-	8
Mar-26 10.50	1.33	-	-	-	24.01	-0.80	-	29
Jun-26 3.20	-	-	-	-	40.02	-	-	25
Jun-26 3.40	-	-	-	-	39.52	-	-	25
Jun-26 4.90	0.01	-	-	-	35.74	-0.01	-	27
Jun-26 5.50	0.02	-	-	-	34.23	-0.02	-	42,005
Jun-26 6.00	0.04	-	-	-	32.97	-0.04	-	20,000
Jun-26 6.75	0.09	-	-	-	31.08	-0.09	-	5
Jun-26 7.00	0.12	-	-	-	30.45	-0.11	-	2
Jun-26 8.25	0.38	-	-	-	27.31	-0.29	-	252
Jun-26 8.50	0.46	-	-	-	26.68	-0.34	-	221
Sep-26 5.50	0.04	-	-	-	33.47	-0.04	-	102,800
Sep-26 7.75	0.34	-	-	-	28.21	-0.22	-	1
Sep-26 8.00	0.41	-	-	-	27.63	-0.26	-	20
Dec-26 5.25	0.05	-	-	-	31.98	-0.04	-	75
Dec-27 3.50	0.02	-	-	-	31.67	-0.01	-	1
Dec-27 4.20	0.05	-	-	-	30.33	-0.03	-	1
Dec-27 5.50	0.16	-	-	-	27.85	-0.09	-	160
Dec-27 5.75	0.20	-	-	-	27.38	-0.10	-	1
Dec-27 6.00	0.23	-	-	-	26.90	-0.12	-	150
Dec-27 8.00	0.75	-	-	-	23.09	-0.33	-	150
Dec-27 8.25	0.84	-	-	-	22.61	-0.37	-	225
Dec-28 4.50	0.15	-	-	-	29.44	-0.07	-	15,000
Dec-28 8.75	1.42	-	-	-	23.33	-0.44	-	450
Dec-29 5.00	0.35	-	-	-	28.78	-0.12	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	1.06	-	-	-	27.32	0.66	-	25
Jun-26 8.75	0.91	-	-	-	26.69	0.61	-	100

	Previous Close	26.08		17/11/25
	CELLNEX Close	25.86		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 27.00	0.03	-	-	-	29.38	0.08	-	13
Nov-25 28.00	-	-	-	-	29.23	-	-	8
Nov-25 29.00	-	-	-	-	29.07	-	-	58
Nov-25 30.00	-	-	-	-	28.92	-	-	7
Nov-25 31.00	-	-	-	-	28.76	-	-	12
Nov-25 32.00	-	-	-	-	28.61	-	-	438
Nov-25 33.00	-	-	-	-	28.46	-	-	741
Nov-25 37.00	-	-	-	-	27.84	-	-	1
Dec-25 20.00	5.90	-	-	-	31.07	1.00	-	1
Dec-25 27.00	0.39	-	-	-	26.35	0.31	1,500	1,646
Dec-25 28.00	0.18	-	-	-	26.18	0.17	-	75
Dec-25 30.00	0.02	-	-	-	25.85	0.03	-	54
Dec-25 31.00	0.01	-	-	-	25.68	0.01	-	2
Dec-25 32.00	-	-	-	-	25.51	-	-	99
Dec-25 33.00	-	-	-	-	25.34	-	-	340
Dec-25 34.00	-	-	-	-	25.18	-	-	50
Dec-25 35.00	-	-	-	-	25.01	-	-	25
Dec-25 36.00	-	-	-	-	24.84	-	-	25
Dec-25 37.00	-	-	-	-	24.67	-	-	10
Dec-25 40.00	-	-	-	-	24.17	-	-	60
Dec-25 41.00	-	-	-	-	24.00	-	-	25
Dec-25 42.00	-	-	-	-	23.84	-	-	1,000
Dec-25 45.00	-	-	-	-	23.33	-	-	1,850
Dec-25 49.00	-	-	-	-	22.66	-	-	10
Jan-26 28.00	0.37	-	-	-	25.21	0.24	-	3
Jan-26 30.00	0.09	-	-	-	24.85	0.08	-	27
Mar-26 22.00	4.19	-	-	-	29.65	0.87	-	6
Mar-26 29.00	0.48	-	-	-	25.87	0.23	-	1
Mar-26 30.00	0.32	-	-	-	25.67	0.17	-	5
Mar-26 31.00	0.20	-	-	-	25.46	0.12	-	1
Mar-26 33.00	0.07	-	-	-	25.05	0.05	-	2
Mar-26 34.00	0.04	-	-	-	24.84	0.03	-	25
Mar-26 35.00	0.02	-	-	-	24.63	0.02	-	25
Mar-26 36.00	0.01	-	-	-	24.43	0.01	-	27
Mar-26 37.00	0.01	-	-	-	24.22	0.01	-	1
Mar-26 42.00	-	-	-	-	23.19	-	-	3
Jun-26 27.00	1.62	-	-	-	27.11	0.45	-	8
Jun-26 32.00	0.41	-	-	-	26.14	0.16	-	100
Jun-26 33.00	0.30	-	-	-	25.95	0.13	-	7
Jun-26 34.00	0.21	-	-	-	25.76	0.10	-	2
Jun-26 36.00	0.10	-	-	-	25.37	0.05	-	25
Jun-26 46.00	-	-	-	-	23.44	-	-	25
Sep-26 27.00	1.97	-	-	-	27.48	0.47	-	10
Sep-26 32.00	0.66	-	-	-	26.45	0.21	-	55
Sep-26 33.00	0.50	-	-	-	26.25	0.17	-	25
Sep-26 34.00	0.40	-	-	-	26.04	0.14	-	25
Sep-26 35.00	0.30	-	-	-	25.83	0.11	-	25
Sep-26 36.00	0.23	-	-	-	25.63	0.09	-	25
Sep-26 37.00	0.17	-	-	-	25.42	0.07	-	25
Sep-26 38.00	0.12	-	-	-	25.22	0.05	-	25
Sep-26 39.00	0.09	-	-	-	25.01	0.04	-	25
Sep-26 40.00	0.06	-	-	-	24.80	0.03	-	25
Dec-26 24.00	3.93	-	-	-	30.05	0.65	-	11
Dec-26 27.00	2.44	-	-	-	28.56	0.49	-	10
Dec-26 28.00	2.07	-	-	-	28.30	0.44	-	75
Dec-26 29.00	1.74	-	-	-	28.04	0.39	-	50
Dec-26 30.00	1.45	-	-	-	27.78	0.35	-	140
Dec-26 31.00	1.21	-	-	-	27.52	0.30	-	100
Dec-26 32.00	0.98	-	-	-	27.27	0.26	-	165
Dec-26 33.00	0.81	-	-	-	27.01	0.23	-	100
Dec-26 34.00	0.65	-	-	-	26.75	0.19	-	160
Dec-26 35.00	0.52	-	-	-	26.49	0.16	-	120
Dec-26 36.00	0.42	-	-	-	26.24	0.13	-	85
Dec-26 37.00	0.32	-	-	-	25.98	0.11	-	50
Dec-26 38.00	0.26	-	-	-	25.72	0.09	-	25
Dec-26 39.00	0.19	-	-	-	25.46	0.07	-	25
Dec-26 40.00	0.15	-	-	-	25.20	0.06	-	25
Dec-26 42.00	0.08	-	-	-	24.69	0.03	-	25
Dec-26 44.00	0.04	-	-	-	24.17	0.02	-	25
Dec-26 45.00	0.03	-	-	-	23.92	0.02	-	25
Dec-26 46.00	0.02	-	-	-	23.66	0.01	-	25
Mar-27 27.00	2.77	-	-	-	29.45	0.51	-	25
Mar-27 30.00	1.76	-	-	-	28.64	0.37	-	300
Mar-27 31.00	1.51	-	-	-	28.37	0.33	-	25
Mar-27 33.00	1.07	-	-	-	27.83	0.26	-	1
Jun-27 28.00	2.66	-	-	-	29.45	0.47	-	100
Jun-27 29.00	2.34	-	-	-	29.18	0.43	-	100
Jun-27 30.00	2.01	-	-	-	28.91	0.39	-	125
Jun-27 31.00	1.75	-	-	-	28.64	0.36	-	150
Jun-27 32.00	1.51	-	-	-	28.37	0.32	-	100
Jun-27 33.00	1.28	-	-	-	28.10	0.28	-	100
Jun-27 34.00	1.10	-	-	-	27.83	0.25	-	125
Jun-27 35.00	0.94	-	-	-	27.56	0.22	-	100
Jun-27 36.00	0.78	-	-	-	27.29	0.20	-	125
Jun-27 37.00	0.66	-	-	-	27.01	0.17	-	125
Jun-27 38.00	0.55	-	-	-	26.74	0.15	-	75
Jun-27 39.00	0.45	-	-	-	26.47	0.13	-	75
Jun-27 40.00	0.37	-	-	-	26.20	0.11	-	50
Jun-27 41.00	0.31	-	-	-	25.93	0.09	-	50
Jun-27 42.00	0.24	-	-	-	25.66	0.08	-	50
Jun-27 43.00	0.20	-	-	-	25.39	0.06	-	50
Jun-27 44.00	0.16	-	-	-	25.12	0.05	-	50
Jun-27 45.00	0.12	-	-	-	24.85	0.04	-	50
Jun-27 46.00	0.10	-	-	-	24.58	0.04	-	50
Jun-27 49.00	0.04	-	-	-	23.77	0.02	-	50
Jun-27 50.00	0.03	-	-	-	23.50	0.01	-	411
Dec-27 27.00	3.62	-	-	-	30.26	0.53	-	1
Dec-27 28.00	3.25	-	-	-	30.02	0.50	-	2
Dec-27 29.00	2.93	-	-	-	29.77	0.46	-	1
Dec-27 30.00	2.61	-	-	-	29.53	0.43	-	100
Dec-27 31.00	2.30	-	-	-	29.28	0.39	-	75
Dec-27 32.00	2.07	-	-	-	29.04	0.37	-	51
Dec-27 33.00	1.84	-	-	-	28.79	0.34	-	50
Dec-27 34.00	1.60	-	-	-	28.55	0.31	-	99
Dec-27 35.00	1.41	-	-	-	28.30	0.28	-	25
Dec-27 38.00	0.93	-	-	-	27.57	0.20	-	520
Dec-27 40.00	0.71	-	-	-	27.08	0.17	-	48
Dec-29 40.00	1.97	-	-	-	29.19	0.30	-	610

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 25.00	0.07	-	-	-	31.79	-0.15	-	2
Nov-25 26.00	0.41	-	-	-	31.07	-0.56	-	29
Nov-25 27.00	1.17	-	-	-	30.91	-0.91	-	1,045
Nov-25 28.00	2.14	-	-	-	30.76	-1.00	-	27
Nov-25 29.00	3.14	-	-	-	30.60	-1.00	-	16
Nov-25 30.00	4.14	-	-	-	30.45	-1.00	-	4
Nov-25 31.00	5.14	-	-	-	30.29	-1.00	-	2
Nov-25 33.00	7.14	-	-	-	29.99	-1.00	-	1
Dec-25 22.00	0.03	-	-	-	31.24	-0.03	-	610
Dec-25 23.00	0.10	-	-	-	30.46	-0.09	-	128
Dec-25 24.00	0.23	-	-	-	29.69	-0.18	-	15
Dec-25 25.00	0.50	-	-	-	28.92	-0.33	-	2,627
Dec-25 26.00	0.92	-	-	-	28.23	-0.50	-	82
Dec-25 27.00	1.54	-	-	-	28.06	-0.68	-	317
Dec-25 28.00	2.31	-	-	-	27.89	-0.82	-	106
Dec-25 29.00	3.20	-	-	-	27.72	-0.92	-	78
Dec-25 30.00	4.15	-	-	-	27.56	-0.97	-	5,567
Dec-25 31.00	5.14	-	-	-	27.39	-1.00	-	35
Dec-25 32.00	6.14	-	-	-	27.22	-1.00	-	10
Dec-25 33.00	7.14	-	-	-	27.05	-1.00	-	25
Jan-26 23.00	0.25	-	-	-	29.66	-0.15	-	10
Jan-26 25.00	0.75	-	-	-	28.13	-0.35	-	1
Jan-26 26.00	1.19	-	-	-	27.45	-0.49	-	2
Jan-26 29.00	3.32	-	-	-	26.91	-0.84	-	1
Mar-26 22.00	0.46	-	-	-	30.75	-0.17	-	725
Mar-26 23.00	0.68	-	-	-	29.94	-0.24	-	177
Mar-26 24.00	0.99	-	-	-	29.13	-0.32	-	26
Mar-26 25.00	1.37	-	-	-	28.32	-0.41	-	1
Mar-26 27.00	2.44	-	-	-	27.38	-0.60	-	32
Mar-26 28.00	3.12	-	-	-	27.18	-0.69	-	66
Mar-26 29.00	3.89	-	-	-	26.97	-0.77	-	60
Mar-26 30.00	4.72	-	-	-	26.77	-0.83	-	40
Mar-26 31.00	5.60	-	-	-	26.56	-0.88	-	81
Mar-26 35.00	9.40	-	-	-	25.73	-0.98	-	1
Mar-26 36.00	10.39	-	-	-	25.53	-0.99	-	10
Jun-26 23.00	1.06	-	-	-	28.97	-0.27	-	2,135
Jun-26 24.00	1.37	-	-	-	28.20	-0.33	-	300
Jun-26 25.00	1.78	-	-	-	27.44	-0.41	-	62
Jun-26 27.00	2.81	-	-	-	26.57	-0.56	-	127
Jun-26 28.00	3.48	-	-	-	26.38	-0.63	-	1
Jun-26 30.00	4.96	-	-	-	25.99	-0.77	-	2
Jun-26 31.00	5.80	-	-	-	25.80	-0.82	-	82
Jun-26 32.00	6.66	-	-	-	25.60	-0.87	-	157
Jun-26 33.00	7.57	-	-	-	25.41	-0.90	-	1
Jun-26 34.00	8.50	-	-	-	25.22	-0.93	-	15
Jun-26 35.00	9.45	-	-	-	25.02	-0.96	-	1
Jun-26 36.00	10.42	-	-	-	24.83	-0.97	-	11
Sep-26 21.00	0.88	-	-	-	29.86	-0.20	-	10
Sep-26 22.00	1.14	-	-	-	29.17	-0.25	-	45
Sep-26 23.00	1.45	-	-	-	28.47	-0.30	-	13
Sep-26 24.00	1.82	-	-	-	27.77	-0.36	-	225
Sep-26 25.00	2.23	-	-	-	27.08	-0.42	-	50
Sep-26 26.00	2.73	-	-	-	26.45	-0.49	-	27
Sep-26 27.00	3.30	-	-	-	26.24	-0.55	-	61
Sep-26 28.00	3.95	-	-	-	26.04	-0.61	-	25
Sep-26 29.00	4.64	-	-	-	25.83	-0.67	-	30
Sep-26 30.00	5.39	-	-	-	25.63	-0.72	-	5
Sep-26 44.00	18.35	-	-	-	22.74	-1.00	-	16
Dec-26 18.00	0.48	-	-	-	31.21	-0.11	-	2,000
Dec-26 21.00	1.07	-	-	-	29.27	-0.21	-	200
Dec-26 23.00	1.67	-	-	-	27.98	-0.31	-	125
Dec-26 24.00	2.06	-	-	-	27.34	-0.36	-	475
Dec-26 25.00	2.47	-	-	-	26.69	-0.42	-	51
Dec-26 26.00	2.97	-	-	-	26.10	-0.48	-	75
Dec-26 27.00	3.52	-	-	-	25.85	-0.53	-	25
Dec-26 33.00	7.96	-	-	-	24.30	-0.83	-	25
Dec-26 34.00	8.83	-	-	-	24.04	-0.86	-	50
Dec-26 36.00	10.62	-	-	-	23.53	-0.91	-	25
Dec-26 38.00	12.49	-	-	-	23.01	-0.95	-	25
Dec-26 39.00	13.45	-	-	-	22.75	-0.96	-	50
Dec-26 40.00	14.41	-	-	-	22.49	-0.97	-	50
Mar-27 36.00	10.78	-	-	-	23.37	-0.88	-	25
Mar-27 37.00	11.68	-	-	-	23.09	-0.90	-	25
Mar-27 38.00	12.60	-	-	-	22.82	-0.92	-	25
Jun-27 24.00	2.70	-	-	-	26.94	-0.38	-	50
Jun-27 30.00	6.22	-	-	-	24.88	-0.66	-	25
Jun-27 31.00	6.95	-	-	-	24.61	-0.70	-	75
Jun-27 32.00	7.70	-	-	-	24.34	-0.74	-	50
Jun-27 33.00	8.50	-	-	-	24.07	-0.77	-	50
Jun-27 34.00	9.30	-	-	-	23.80	-0.81	-	100
Jun-27 35.00	10.15	-	-	-	23.53	-0.84	-	100
Jun-27 36.00	11.01	-	-	-	23.26	-0.86	-	125
Jun-27 37.00	11.88	-	-	-	22.98	-0.89	-	100
Jun-27 38.00	12.78	-	-	-	22.71	-0.91	-	100
Jun-27 39.00	13.68	-	-	-	22.44	-0.92	-	75
Jun-27 40.00	14.61	-	-	-	22.17	-0.94	-	100
Jun-27 41.00	15.54	-	-	-	21.90	-0.95	-	2
Sep-27 36.00	11.10	-	-	-	23.03	-0.84	-	25
Sep-27 37.00	11.96	-	-	-	22.75	-0.87	-	25
Dec-27 30.00	6.57	-	-	-	25.09	-0.63	-	75
Dec-27 31.00	7.30	-	-	-	24.84	-0.66	-	50
Dec-27 32.00	8.03	-	-	-	24.60	-0.70	-	25
Dec-27 33.00	8.79	-	-	-	24.35	-0.73	-	25
Dec-27 34.00	9.59	-	-	-	24.11	-0.76	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 34.00	-	-	-	-	28.30	-	-	192
Dec-25 31.00	0.01	-	-	-	25.68	0.01	-	25
Dec-25 32.00	-	-	-	-	25.51	-	-	438
Dec-25 33.00	-	-	-	-	25.34	-	-	438
Dec-25 34.00	-	-	-	-	25.18	-	-	901
Dec-25 35.00	-	-	-	-	25.01	-	-	25
Jan-26 32.00	0.02	-	-	-	24.49	0.02	-	1,350
Mar-26 34.00	0.04	-	-	-	24.84	0.03	-	25
Mar-26 35.00	0.02	-	-	-	24.63	0.02	-	25
Mar-26 36.00	0.01	-	-	-	24.43	0.01	-	25
Jun-26 33.00	0.30	-	-	-	25.95	0.13	-	25
Jun-26 34.00	0.22	-	-	-	25.76	0.10	-	25
Sep-26 32.00	0.65	-	-	-	26.45	0.21	-	25
Sep-26 33.00	0.51	-	-	-	26.25	0.17	-	25
Dec-26 29.00	1.74	-	-	-	28.04	0.38	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.41	-	-	-	31.07	-0.56	-	25
Nov-25 27.00	1.17	-	-	-	30.91	-0.90	-	2
Dec-25 27.00	1.53	-	-	-	28.06	-0.67	-	20
Mar-26 30.00	4.67	-	-	-	26.77	-0.82	-	46
Jun-26 24.00	1.36	-	-	-	28.20	-0.33	-	1
Sep-26 24.00	1.79	-	-	-	27.77	-0.35	-	1

	Previous Close	28.90		17/11/25
	CIE AUTOMOTIVE Close	28.80		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	2.81	-	-	-	15.40	1.00	-	1
Nov-25 27.00	1.81	-	-	-	14.50	1.00	-	1
Mar-26 29.00	0.77	-	-	-	14.55	0.47	-	10
Sep-26 28.00	1.96	-	-	-	16.72	0.59	-	1
Sep-26 29.00	1.46	-	-	-	16.45	0.49	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	14.69	-0.01	-	1
Jun-26 25.00	0.26	-	-	-	16.81	-0.13	-	10

	Previous Close	5.27		17/11/25
	COLONIAL Close	5.22		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	1.22	-	-	-	22.07	1.00	-	10
Dec-25 5.50	0.03	-	-	-	19.89	0.20	-	1
Dec-25 6.25	-	-	-	-	17.21	-	-	28
Dec-25 6.50	-	-	-	-	16.31	-	-	89
Jun-26 5.00	0.46	-	-	-	21.10	0.67	-	57
Jun-26 6.00	0.05	-	-	-	17.10	0.16	-	20
Sep-26 6.00	0.08	0.11	0.11	0.11	18.71	0.20	7	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 5.25	0.07	-	-	-	24.16	-0.60	-	2
Nov-25 5.50	0.29	-	-	-	23.63	-0.99	-	5
Nov-25 5.75	0.54	-	-	-	23.10	-1.00	-	6
Nov-25 6.00	0.79	-	-	-	22.57	-1.00	-	2
Dec-25 5.00	0.04	-	-	-	19.23	-0.21	-	20
Dec-25 5.25	0.13	-	-	-	18.89	-0.53	-	40
Dec-25 5.50	0.30	-	-	-	18.00	-0.83	-	39
Dec-25 5.75	0.54	-	-	-	17.11	-0.99	-	2
Jan-26 4.90	0.05	-	-	-	19.39	-0.19	-	1
Mar-26 5.00	0.11	-	-	-	17.15	-0.30	-	30
Mar-26 5.50	0.35	-	-	-	15.62	-0.70	-	2
Jun-26 4.90	0.19	-	-	-	15.00	-0.43	-	1
Jun-26 5.50	0.57	-	-	-	13.17	-0.83	-	2
Jun-26 5.75	0.79	-	-	-	12.00	-0.94	-	2
Sep-26 5.00	0.34	-	-	-	17.96	-0.48	-	7
Sep-26 5.50	0.64	-	-	-	16.79	-0.73	-	9

	Previous Close	17.70		17/11/25
	EBRO FOODS Close	17.64		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	0.72	-	-	-	12.34	0.86	-	1
Dec-25 18.00	0.12	-	-	-	11.82	0.30	-	5
Dec-25 18.50	0.03	-	-	-	11.81	0.10	-	1
Sep-26 18.00	0.66	-	-	-	13.68	0.46	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 17.00	-	-	-	-	11.00	-	-	1
Dec-25 14.50	-	-	-	-	14.76	-	-	7
Dec-25 15.00	-	-	-	-	14.37	-	-	1
Dec-25 15.50	-	-	-	-	13.97	-	-	1
Dec-25 16.50	0.01	-	-	-	13.17	-0.04	-	2
Dec-25 17.00	0.05	-	-	-	12.78	-0.15	-	1
Dec-25 17.50	0.18	-	-	-	12.38	-0.39	-	3
Mar-26 16.50	0.14	-	-	-	13.87	-0.17	-	3
Mar-26 17.00	0.26	-	-	-	13.55	-0.28	-	1
Jun-26 16.00	0.19	-	-	-	14.11	-0.18	-	1

	Previous Close	14.09		17/11/25
	ENAGAS Close	14.19		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	1.19	1.12	1.12	1.12	22.16	1.00	1	-
Nov-25 13.50	0.69	-	-	-	19.78	0.99	-	13
Nov-25 14.00	0.22	-	-	-	17.39	0.77	-	12
Nov-25 14.50	0.01	-	-	-	16.18	0.10	-	10
Dec-25 10.00	4.20	-	-	-	37.15	1.00	-	5
Dec-25 11.00	3.20	-	-	-	32.68	1.00	-	4
Dec-25 12.00	2.20	-	-	-	28.22	0.99	-	2
Dec-25 12.50	1.71	1.62	1.62	1.62	25.98	0.98	2	4
Dec-25 13.00	1.22	-	-	-	23.75	0.94	-	45
Dec-25 13.50	0.77	-	-	-	21.52	0.84	-	436
Dec-25 14.00	0.38	-	-	-	19.29	0.63	-	1,450
Dec-25 14.50	0.14	-	-	-	18.09	0.33	-	96
Dec-25 15.00	0.03	-	-	-	17.50	0.11	-	38
Dec-25 15.50	-	-	-	-	16.91	0.02	-	8
Dec-25 16.00	-	-	-	-	16.33	-	-	5
Dec-25 16.50	-	-	-	-	15.74	-	-	5
Jan-26 14.00	0.41	-	-	-	18.26	0.60	-	13
Mar-26 9.50	4.70	-	-	-	29.01	1.00	-	10
Mar-26 10.00	4.20	-	-	-	27.62	1.00	-	1
Mar-26 11.00	3.20	-	-	-	24.85	1.00	-	6
Mar-26 11.50	2.70	-	-	-	23.47	1.00	-	1
Mar-26 12.50	1.71	-	-	-	20.69	0.96	-	6
Mar-26 13.50	0.83	-	-	-	17.92	0.73	-	2
Mar-26 14.00	0.49	-	-	-	16.53	0.53	-	481
Mar-26 14.50	0.26	-	-	-	15.69	0.34	-	200
Mar-26 15.00	0.13	-	-	-	15.18	0.20	-	8
Mar-26 15.50	0.06	-	-	-	14.66	0.10	-	387
Jun-26 10.00	4.20	-	-	-	25.11	1.00	-	140
Jun-26 10.50	3.70	-	-	-	24.11	1.00	-	1
Jun-26 13.00	1.36	-	-	-	19.12	0.75	-	10
Jun-26 13.50	1.00	-	-	-	18.12	0.63	-	1
Jun-26 14.00	0.70	-	-	-	17.12	0.51	-	1
Jun-26 14.50	0.47	-	-	-	16.46	0.40	-	36
Jun-26 15.00	0.30	-	-	-	16.00	0.30	-	30
Jun-26 15.50	0.18	-	-	-	15.54	0.21	-	11
Sep-26 13.50	1.03	-	-	-	18.30	0.62	-	2
Sep-26 14.00	0.75	-	-	-	17.51	0.52	-	2
Sep-26 14.50	0.52	-	-	-	16.92	0.41	-	12
Dec-26 13.50	1.05	-	-	-	18.28	0.61	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	29.90	-	-	10
Nov-25 13.00	-	-	-	-	25.13	-	-	5
Nov-25 13.50	-	-	-	-	22.75	-0.02	-	13
Nov-25 14.00	0.05	-	-	-	20.36	-0.26	-	10
Dec-25 10.00	-	-	-	-	31.58	-	-	29
Dec-25 10.50	-	-	-	-	29.34	-	-	30
Dec-25 11.00	-	-	-	-	27.11	-	-	68
Dec-25 11.50	-	-	-	-	24.88	-0.01	-	181
Dec-25 12.00	0.01	-	-	-	22.65	-0.02	-	550
Dec-25 12.50	0.02	-	-	-	20.41	-0.05	-	166
Dec-25 13.00	0.05	-	-	-	18.18	-0.13	-	194
Dec-25 13.50	0.13	-	-	-	15.95	-0.31	-	51
Dec-25 14.00	0.34	0.35	0.35	0.35	13.72	-0.63	1	1,524
Dec-25 14.50	0.72	-	-	-	12.52	-0.91	-	171
Dec-25 15.00	1.20	-	-	-	11.93	-0.99	-	1
Dec-25 15.50	1.70	-	-	-	11.34	-1.00	-	1
Dec-25 16.50	2.69	-	-	-	10.17	-1.00	-	150
Jan-26 13.50	0.16	-	-	-	13.19	-0.32	-	4
Jan-26 14.00	0.35	-	-	-	11.11	-0.61	-	3
Mar-26 11.00	0.03	-	-	-	23.05	-0.04	-	1
Mar-26 11.50	0.05	-	-	-	21.67	-0.06	-	10
Mar-26 12.00	0.08	-	-	-	20.28	-0.10	-	9
Mar-26 12.50	0.13	-	-	-	18.89	-0.16	-	9
Mar-26 13.00	0.22	-	-	-	17.51	-0.25	-	294
Mar-26 13.50	0.35	-	-	-	16.12	-0.37	-	374
Mar-26 14.00	0.55	-	-	-	14.73	-0.54	-	178
Mar-26 14.50	0.85	-	-	-	13.89	-0.72	-	92
Mar-26 19.00	5.19	-	-	-	9.24	-1.00	-	5
Jun-26 11.50	0.09	-	-	-	19.69	-0.09	-	1
Jun-26 12.00	0.14	-	-	-	18.69	-0.13	-	6
Jun-26 12.50	0.22	-	-	-	17.70	-0.20	-	52
Jun-26 13.00	0.32	-	-	-	16.70	-0.28	-	311
Jun-26 13.50	0.47	-	-	-	15.70	-0.38	-	405
Jun-26 14.00	0.67	-	-	-	14.70	-0.51	-	3
Jun-26 24.00	10.18	-	-	-	5.33	-1.00	-	1
Sep-26 12.00	0.26	-	-	-	16.51	-0.21	-	2
Sep-26 12.50	0.38	-	-	-	15.71	-0.29	-	16
Sep-26 13.00	0.54	-	-	-	14.91	-0.39	-	215
Sep-26 14.00	1.01	-	-	-	13.32	-0.63	-	42
Sep-26 15.00	1.74	-	-	-	12.27	-0.84	-	2
Sep-26 15.50	2.17	-	-	-	11.81	-0.91	-	5
Sep-26 17.50	4.09	-	-	-	9.98	-1.00	-	3
Dec-26 14.00	1.25	-	-	-	12.71	-0.68	-	3
Mar-27 12.00	0.38	-	-	-	14.29	-0.27	-	1
Mar-27 14.00	1.28	-	-	-	12.31	-0.66	-	175
Dec-27 11.00	0.36	-	-	-	13.13	-0.24	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	0.69	-	-	-	19.78	0.99	-	7
Dec-25 12.50	1.35	-	-	-	25.98	0.91	-	50
Dec-25 13.00	0.91	-	-	-	23.75	0.81	-	52
Dec-25 13.50	0.52	-	-	-	21.52	0.65	-	14
Dec-25 15.00	0.02	-	-	-	17.50	0.06	-	10
Mar-26 13.00	1.13	-	-	-	19.31	0.73	-	5
Sep-26 12.50	1.44	-	-	-	19.90	0.67	-	25
Sep-26 13.50	0.84	-	-	-	18.30	0.51	-	4
Sep-26 14.00	0.61	-	-	-	17.51	0.42	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	-	-	-	-	22.75	-0.02	-	55
Nov-25 14.00	0.05	-	-	-	20.36	-0.26	-	80
Nov-25 14.50	0.33	-	-	-	19.15	-0.86	-	35
Nov-25 15.00	0.81	-	-	-	18.64	-1.00	-	25
Dec-25 10.50	-	-	-	-	29.34	-	-	40
Dec-25 11.00	-	-	-	-	27.11	-	-	5
Dec-25 13.00	0.05	-	-	-	18.18	-0.13	-	1
Dec-25 13.50	0.13	-	-	-	15.95	-0.31	-	2
Dec-25 14.50	0.71	-	-	-	12.52	-0.90	-	60
Mar-26 12.50	0.13	-	-	-	18.89	-0.16	-	25
Mar-26 13.00	0.22	-	-	-	17.51	-0.24	-	5
Jun-26 12.50	0.21	-	-	-	17.70	-0.19	-	25
Jun-26 13.50	0.46	-	-	-	15.70	-0.37	-	4
Jun-26 14.50	0.92	-	-	-	14.04	-0.61	-	8
Sep-26 14.50	1.32	-	-	-	12.73	-0.72	-	200

	Previous Close	2.41		17/11/25
	ENCE Close	2.39		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	-	-	-	-	21.05	0.01	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.41	-	-	-	20.41	-1.00	-	5

	Previous Close	32.14		17/11/25
	ENDESA Close	32.13		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.00	3.14	-	-	-	21.58	1.00	-	55
Nov-25 30.00	2.14	-	-	-	20.47	1.00	-	10
Nov-25 32.00	0.32	-	-	-	18.25	0.59	-	20
Dec-25 13.00	19.15	-	-	-	31.96	1.00	-	2
Dec-25 19.00	13.16	-	-	-	27.23	1.00	-	2
Dec-25 25.00	7.17	-	-	-	22.50	1.00	-	3
Dec-25 26.00	6.18	-	-	-	21.71	1.00	-	1
Dec-25 27.00	5.18	-	-	-	20.92	1.00	-	57
Dec-25 28.00	4.18	-	-	-	20.14	0.99	-	10
Dec-25 29.00	3.20	-	-	-	19.35	0.97	-	3
Dec-25 31.00	1.42	-	-	-	17.77	0.77	-	1
Dec-25 32.00	0.75	-	-	-	16.98	0.56	-	3
Dec-25 33.00	0.32	-	-	-	16.65	0.31	-	2
Dec-25 34.00	0.10	-	-	-	16.39	0.13	-	10
Mar-26 26.00	6.21	-	-	-	21.80	0.99	-	100
Mar-26 27.00	5.23	-	-	-	21.16	0.97	-	14
Mar-26 28.00	4.29	-	-	-	20.52	0.93	-	12
Mar-26 29.00	3.40	-	-	-	19.87	0.87	-	5
Mar-26 30.00	2.58	-	-	-	19.23	0.77	-	1
Mar-26 31.00	1.86	-	-	-	18.59	0.66	-	5
Mar-26 32.00	1.27	-	-	-	17.94	0.52	-	1
Mar-26 33.00	0.84	-	-	-	17.66	0.39	-	1
Jun-26 23.00	9.20	-	-	-	25.52	0.99	-	67
Jun-26 25.00	7.26	-	-	-	24.04	0.96	-	3
Jun-26 26.00	6.32	-	-	-	23.31	0.93	-	20
Jun-26 27.00	5.43	-	-	-	22.57	0.88	-	10
Jun-26 28.00	4.58	-	-	-	21.83	0.83	-	1
Jun-26 29.00	3.78	-	-	-	21.10	0.76	-	4
Jun-26 30.00	3.06	-	-	-	20.36	0.69	-	1
Jun-26 32.00	1.83	-	-	-	18.89	0.53	-	1
Jun-26 34.00	0.99	-	-	-	18.19	0.36	-	5
Sep-26 23.00	9.21	-	-	-	26.11	0.98	-	1
Sep-26 24.00	8.24	-	-	-	25.41	0.97	-	1
Sep-26 27.00	5.53	-	-	-	23.29	0.86	-	80
Sep-26 33.00	1.61	-	-	-	19.38	0.45	-	163
Sep-26 34.00	1.22	-	-	-	19.05	0.38	-	134
Sep-26 36.00	0.67	-	-	-	18.39	0.24	1,000	1,000
Dec-26 24.00	8.29	-	-	-	25.31	0.95	-	4
Dec-26 25.00	7.37	-	-	-	24.62	0.91	-	5
Mar-27 34.00	1.58	1.54	1.54	1.54	18.75	0.39	150	150
Jun-27 25.00	7.52	-	-	-	24.72	0.87	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	-	-	-	-	23.16	-	-	1
Nov-25 27.00	-	-	-	-	22.05	-	-	3
Nov-25 28.00	-	-	-	-	20.94	-	-	6
Nov-25 29.00	-	-	-	-	19.83	-	-	23
Nov-25 30.00	-	-	-	-	18.72	-	-	25
Nov-25 31.00	0.01	-	-	-	17.61	-0.02	-	15
Nov-25 32.00	0.16	-	-	-	16.50	-0.40	-	2
Dec-25 16.00	-	-	-	-	28.73	-	-	2
Dec-25 18.00	-	-	-	-	27.15	-	-	1
Dec-25 20.00	-	-	-	-	25.57	-	-	60
Dec-25 21.00	-	-	-	-	24.79	-	-	10
Dec-25 22.00	-	-	-	-	24.00	-	-	1
Dec-25 24.00	-	-	-	-	22.42	-	-	211
Dec-25 25.00	-	-	-	-	21.63	-	-	1
Dec-25 26.00	-	-	-	-	20.84	-	-	1
Dec-25 27.00	-	-	-	-	20.05	-	-	11
Dec-25 28.00	-	-	-	-	19.27	-0.01	-	25
Dec-25 29.00	0.02	-	-	-	18.48	-0.03	-	5
Dec-25 30.00	0.07	-	-	-	17.69	-0.09	-	5
Dec-25 31.00	0.21	-	-	-	16.90	-0.22	-	10
Dec-25 32.00	0.53	-	-	-	16.11	-0.45	-	8
Dec-25 33.00	1.11	-	-	-	15.78	-0.70	-	1
Mar-26 16.00	-	-	-	-	27.23	-	-	1
Mar-26 16.50	-	-	-	-	26.90	-	-	150
Mar-26 17.00	-	-	-	-	26.58	-	-	148
Mar-26 18.00	-	-	-	-	25.94	-	-	1
Mar-26 20.00	-	-	-	-	24.65	-	-	1
Mar-26 24.00	0.02	-	-	-	22.08	-0.01	-	24
Mar-26 25.00	0.04	-	-	-	21.44	-0.02	-	9
Mar-26 26.00	0.07	-	-	-	20.79	-0.04	-	10
Mar-26 27.00	0.13	-	-	-	20.15	-0.07	-	6
Mar-26 29.00	0.38	-	-	-	18.86	-0.19	-	10
Jun-26 23.00	0.07	-	-	-	23.89	-0.03	-	4
Jun-26 24.00	0.11	-	-	-	23.15	-0.04	-	4
Jun-26 27.00	0.36	-	-	-	20.94	-0.13	-	10
Jun-26 29.00	0.70	-	-	-	19.47	-0.24	-	14
Sep-26 25.00	0.38	-	-	-	21.87	-0.11	-	4
Sep-26 27.00	0.69	-	-	-	20.46	-0.20	-	300
Sep-26 28.00	0.90	-	-	-	19.75	-0.25	-	9
Sep-26 29.00	1.17	-	-	-	19.05	-0.31	-	51
Sep-26 30.00	1.51	-	-	-	18.34	-0.38	-	100
Sep-26 31.00	1.90	-	-	-	17.64	-0.46	-	35
Sep-26 37.00	6.04	-	-	-	15.22	-0.89	-	5
Sep-26 38.00	6.93	-	-	-	14.89	-0.92	-	5
Sep-26 41.00	9.78	-	-	-	13.90	-0.99	-	5
Sep-26 43.00	11.75	-	-	-	13.23	-1.00	-	5
Dec-26 19.00	0.08	-	-	-	25.87	-0.02	-	15
Dec-26 26.00	0.68	-	-	-	21.08	-0.17	-	18
Jun-27 15.50	0.04	-	-	-	26.52	-0.01	-	5
Dec-27 17.50	0.16	-	-	-	23.64	-0.04	-	1
Dec-28 31.00	3.96	-	-	-	16.26	-0.51	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	3.21	-	-	-	19.35	0.97	-	5
Dec-25 30.00	2.27	-	-	-	18.56	0.90	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	20.84	-	-	20
Dec-25 27.00	-	-	-	-	20.05	-	-	20
Jun-26 22.00	0.05	-	-	-	24.62	-0.02	-	1

	Previous Close	11.18		17/11/25
	FCC Close	11.00		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.12	-	-	-	26.65	0.51	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	-	-	-	-	25.97	-	-	1
Dec-25 10.00	0.04	-	-	-	25.26	-0.09	-	2
Dec-25 11.00	0.30	-	-	-	24.02	-0.48	-	12
Sep-26 11.00	1.06	-	-	-	20.36	-0.56	-	14
Mar-27 9.50	0.63	-	-	-	24.08	-0.30	-	257
Mar-27 10.00	0.85	-	-	-	23.91	-0.37	-	250
Mar-27 10.50	1.09	-	-	-	23.75	-0.44	-	482
Mar-27 11.00	1.37	-	-	-	23.58	-0.51	-	224
Jun-27 12.00	2.11	-	-	-	23.66	-0.62	-	417
Sep-27 11.00	1.90	-	-	-	24.92	-0.55	-	226

	Previous Close	14.56		17/11/25
	FCC INM Close	14.38		17/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.27	-	-	-	30.24	-0.18	-	205

	Previous Close	55.16		17/11/25
	FERROVIAL Close	54.62		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 49.00	5.63	-	-	-	25.52	1.00	-	20
Nov-25 52.00	2.64	-	-	-	23.70	0.98	-	1
Nov-25 54.00	0.89	-	-	-	22.49	0.69	-	3
Nov-25 56.00	0.09	-	-	-	22.03	0.15	-	10
Dec-25 25.00	29.66	-	-	-	38.44	1.00	-	1
Dec-25 45.00	9.71	-	-	-	27.82	0.99	-	2
Dec-25 48.00	6.78	-	-	-	26.22	0.96	-	2
Dec-25 52.00	3.25	-	-	-	24.10	0.77	-	1
Dec-25 54.00	1.88	-	-	-	23.04	0.59	-	2
Dec-25 56.00	0.94	-	-	-	22.62	0.38	-	61
Dec-25 58.00	0.40	-	-	-	22.48	0.20	-	1
Jan-26 56.00	1.33	-	-	-	20.91	0.42	-	10
Mar-26 41.00	13.98	-	-	-	26.56	0.98	-	1
Mar-26 44.00	11.12	-	-	-	25.29	0.94	-	1
Mar-26 45.00	10.20	-	-	-	24.87	0.93	-	25
Mar-26 47.00	8.40	-	-	-	24.03	0.88	-	2,500
Jun-26 45.00	10.72	-	-	-	24.71	0.88	-	1
Jun-26 50.00	6.72	-	-	-	22.85	0.74	-	5
Jun-26 52.00	5.32	-	-	-	22.11	0.67	-	3,000
Jun-26 58.00	2.31	-	-	-	20.76	0.40	-	20
Jun-26 66.00	0.53	-	-	-	19.88	0.13	-	50
Sep-26 52.00	6.12	-	-	-	22.46	0.65	-	5
Sep-26 60.00	2.39	-	-	-	20.90	0.37	-	1
Sep-26 62.00	1.83	1.81	1.81	1.81	20.66	0.30	100	100
Dec-26 47.00	10.05	-	-	-	24.21	0.78	-	1
Dec-26 52.00	6.68	-	-	-	22.66	0.65	-	1
Sep-27 44.00	13.50	-	-	-	25.03	0.81	-	25
Sep-27 56.00	6.27	6.27	6.27	6.27	22.20	0.55	25	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	-	-	-	-	27.94	-	-	10
Nov-25 48.00	-	-	-	-	27.34	-	-	25
Nov-25 52.00	0.02	-	-	-	24.92	-0.03	-	1
Nov-25 54.00	0.29	-	-	-	23.71	-0.32	-	6
Nov-25 56.00	1.48	-	-	-	23.25	-0.84	-	1
Dec-25 29.00	-	-	-	-	37.20	-	-	25
Dec-25 31.00	-	-	-	-	36.14	-	-	25
Dec-25 32.00	-	-	-	-	35.61	-	-	25
Dec-25 33.00	-	-	-	-	35.08	-	-	25
Dec-25 34.00	-	-	-	-	34.55	-	-	25
Dec-25 35.00	-	-	-	-	34.02	-	-	25
Dec-25 36.00	-	-	-	-	33.49	-	-	25
Dec-25 37.00	-	-	-	-	32.96	-	-	75
Dec-25 38.00	-	-	-	-	32.42	-	-	25
Dec-25 39.00	-	-	-	-	31.89	-	-	30
Dec-25 40.00	-	-	-	-	31.36	-	-	1
Dec-25 42.00	-	-	-	-	30.30	-	-	1
Dec-25 45.00	0.01	-	-	-	28.71	-0.01	-	25
Dec-25 47.00	0.05	-	-	-	27.65	-0.03	-	2
Dec-25 48.00	0.09	-	-	-	27.11	-0.05	-	5
Dec-25 50.00	0.24	-	-	-	26.05	-0.11	-	9
Dec-25 52.00	0.59	-	-	-	24.99	-0.24	-	3
Jan-26 56.00	2.59	-	-	-	21.35	-0.59	-	10
Mar-26 30.00	-	-	-	-	31.03	-	-	25
Mar-26 31.00	-	-	-	-	30.61	-	-	25
Mar-26 32.00	-	-	-	-	30.19	-	-	25
Mar-26 33.00	-	-	-	-	29.76	-	-	25
Mar-26 35.00	0.01	-	-	-	28.92	-	-	1,500
Mar-26 36.00	0.01	-	-	-	28.50	-	-	73
Mar-26 38.00	0.03	-	-	-	27.66	-0.01	-	2
Mar-26 39.00	0.04	-	-	-	27.24	-0.01	-	25
Mar-26 43.00	0.15	-	-	-	25.55	-0.04	-	5
Mar-26 44.00	0.20	-	-	-	25.13	-0.06	-	15
Mar-26 45.00	0.27	-	-	-	24.71	-0.07	-	10
Mar-26 47.00	0.46	-	-	-	23.87	-0.12	-	1,500
Mar-26 50.00	0.97	-	-	-	22.61	-0.22	-	2
Mar-26 52.00	1.49	1.19	1.19	1.19	21.76	-0.31	25	25
Mar-26 54.00	2.21	1.86	1.86	1.86	20.92	-0.42	25	25
Jun-26 46.00	0.80	-	-	-	23.68	-0.14	-	5,000
Jun-26 48.00	1.16	0.92	0.92	0.92	22.93	-0.20	25	25
Jun-26 52.00	2.22	-	-	-	21.45	-0.34	-	25
Sep-26 42.00	0.59	-	-	-	24.71	-0.09	-	25
Sep-26 49.00	1.85	-	-	-	22.32	-0.25	-	5
Sep-26 52.00	2.78	-	-	-	21.30	-0.35	-	6
Mar-27 45.00	1.70	-	-	-	23.31	-0.19	-	25
Dec-27 35.00	0.71	-	-	-	24.94	-0.07	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	15.69	-	-	-	31.00	1.00	-	25
Dec-25 43.00	11.70	-	-	-	28.88	1.00	-	25
Dec-25 45.00	9.71	-	-	-	27.82	0.99	-	25
Mar-26 40.00	14.94	-	-	-	26.98	0.98	-	25
Mar-26 45.00	10.19	-	-	-	24.87	0.92	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	0.03	-	-	-	28.18	-0.02	-	25
Dec-25 54.00	1.21	-	-	-	23.93	-0.41	-	10

	Previous Close	22.88		17/11/25
	FLUIDRA Close	22.70		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	-	-	-	-	25.35	0.02	-	3
Nov-25 25.00	-	-	-	-	25.32	-	-	9
Mar-26 26.00	0.25	-	-	-	23.28	0.16	-	23
Mar-26 27.00	0.14	-	-	-	23.24	0.10	-	20
Mar-26 28.00	0.08	-	-	-	23.20	0.06	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	0.94	-	-	-	22.90	-0.63	-	1
Sep-26 23.00	2.39	-	-	-	25.24	-0.50	-	13

	Previous Close	10.66		17/11/25
	GRIFOLS Close	10.59		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.50	0.23	-	-	-	41.48	0.58	-	25
Nov-25 11.00	0.05	-	-	-	40.41	0.19	-	1
Nov-25 11.50	-	-	-	-	39.59	0.02	-	325
Nov-25 12.00	-	-	-	-	38.77	-	-	219
Nov-25 12.50	-	-	-	-	37.95	-	-	56
Nov-25 13.00	-	-	-	-	37.14	-	-	2
Nov-25 13.50	-	-	-	-	36.32	-	-	3
Dec-25 8.00	2.61	-	-	-	47.19	0.98	-	4
Dec-25 8.50	2.13	-	-	-	45.05	0.96	-	25
Dec-25 8.75	1.89	-	-	-	43.98	0.94	-	5
Dec-25 9.00	1.66	-	-	-	42.91	0.91	-	27
Dec-25 9.25	1.44	-	-	-	41.84	0.88	-	25
Dec-25 9.50	1.22	-	-	-	40.77	0.83	-	25
Dec-25 9.75	1.02	-	-	-	39.70	0.78	-	1
Dec-25 10.00	0.83	-	-	-	38.63	0.71	-	105
Dec-25 10.50	0.51	-	-	-	36.48	0.56	-	8
Dec-25 11.00	0.29	-	-	-	35.47	0.38	-	87
Dec-25 11.50	0.14	-	-	-	34.68	0.23	-	31
Dec-25 12.00	0.06	-	-	-	33.89	0.12	-	69
Dec-25 12.50	0.02	-	-	-	33.10	0.05	-	78
Dec-25 13.00	0.01	-	-	-	32.32	0.02	-	8
Dec-25 13.50	-	-	-	-	31.53	0.01	-	114
Dec-25 14.00	-	-	-	-	30.74	-	-	50
Dec-25 14.50	-	-	-	-	29.96	-	-	41
Dec-25 15.00	-	-	-	-	29.17	-	-	15
Dec-25 16.50	-	-	-	-	26.81	-	-	3
Dec-25 17.50	-	-	-	-	25.23	-	-	5
Dec-25 20.00	-	-	-	-	21.30	-	-	2
Jan-26 11.50	0.28	-	-	-	34.56	0.31	-	5
Jan-26 12.50	0.09	-	-	-	32.98	0.13	-	2
Mar-26 8.00	2.77	-	-	-	41.62	0.90	-	36
Mar-26 8.50	2.34	-	-	-	39.96	0.86	-	27
Mar-26 8.75	2.13	-	-	-	39.14	0.84	-	25
Mar-26 9.00	1.93	-	-	-	38.31	0.81	-	37
Mar-26 9.50	1.55	-	-	-	36.66	0.74	-	3
Mar-26 10.00	1.20	-	-	-	35.00	0.66	-	6
Mar-26 10.50	0.90	-	-	-	33.35	0.57	-	13
Mar-26 11.00	0.66	-	-	-	32.55	0.47	-	6
Mar-26 11.50	0.47	-	-	-	31.92	0.38	-	75
Mar-26 12.00	0.32	-	-	-	31.29	0.29	-	202
Mar-26 12.50	0.21	-	-	-	30.66	0.21	-	100
Mar-26 13.00	0.13	-	-	-	30.03	0.15	-	88
Mar-26 13.50	0.08	-	-	-	29.40	0.10	-	1
Mar-26 14.00	0.04	-	-	-	28.77	0.06	-	40
Mar-26 15.00	0.01	-	-	-	27.51	0.02	-	87
Mar-26 15.50	0.01	-	-	-	26.88	0.01	-	1
Jun-26 8.50	2.50	-	-	-	38.73	0.83	-	10
Jun-26 9.50	1.76	-	-	-	36.02	0.72	-	33
Jun-26 9.75	1.60	-	-	-	35.34	0.69	-	2
Jun-26 10.00	1.44	-	-	-	34.66	0.65	-	42
Jun-26 10.50	1.14	-	-	-	33.31	0.58	-	48
Jun-26 11.00	0.91	-	-	-	32.70	0.50	-	35
Jun-26 12.50	0.41	-	-	-	31.33	0.29	-	1
Jun-26 14.50	0.10	-	-	-	29.50	0.10	-	25
Jun-26 15.00	0.07	-	-	-	29.05	0.07	-	36
Sep-26 9.00	2.24	-	-	-	37.49	0.76	-	50
Sep-26 9.50	1.90	-	-	-	36.36	0.70	-	40
Sep-26 10.50	1.31	-	-	-	34.09	0.58	-	1
Sep-26 12.00	0.73	-	-	-	33.05	0.39	-	12
Sep-26 12.50	0.59	-	-	-	32.75	0.34	-	25
Dec-26 6.00	4.74	-	-	-	43.80	0.95	-	10
Dec-26 11.50	1.08	-	-	-	34.06	0.47	-	20
Dec-26 13.50	0.55	-	-	-	33.31	0.29	-	25
Dec-26 14.00	0.46	-	-	-	33.12	0.25	-	25
Dec-26 14.50	0.39	-	-	-	32.93	0.22	-	25
Dec-26 15.00	0.31	-	-	-	32.74	0.19	-	25
Dec-26 17.00	0.14	-	-	-	31.99	0.10	-	25
Dec-26 17.50	0.12	-	-	-	31.80	0.08	-	25
Mar-27 9.00	2.51	-	-	-	37.46	0.73	-	5
Mar-27 9.25	2.35	-	-	-	36.99	0.71	-	10
Dec-27 8.75	2.92	-	-	-	37.66	0.74	-	15
Dec-28 15.50	0.92	-	-	-	32.28	0.33	-	3
Dec-28 16.50	0.77	-	-	-	32.09	0.29	-	2
Dec-28 17.50	0.65	-	-	-	31.90	0.25	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.50	-	-	-	-	46.35	-0.01	-	1
Nov-25 9.75	0.01	-	-	-	45.20	-0.04	-	1
Nov-25 10.00	0.03	-	-	-	44.05	-0.10	-	15
Nov-25 10.50	0.15	-	-	-	41.75	-0.42	-	64
Nov-25 11.00	0.46	-	-	-	40.68	-0.81	-	5,055
Nov-25 11.50	0.92	-	-	-	39.86	-0.98	-	29
Nov-25 12.00	1.42	-	-	-	39.04	-1.00	-	12
Nov-25 12.50	1.92	-	-	-	38.22	-1.00	-	11
Nov-25 13.00	2.42	-	-	-	37.41	-1.00	-	2
Nov-25 13.50	2.92	-	-	-	36.59	-1.00	-	5
Dec-25 5.75	-	-	-	-	55.78	-	-	201
Dec-25 6.00	-	-	-	-	54.71	-	-	15
Dec-25 6.25	-	-	-	-	53.64	-	-	105
Dec-25 6.50	-	-	-	-	52.57	-	-	175
Dec-25 6.75	-	-	-	-	51.49	-	-	27
Dec-25 7.00	-	-	-	-	50.42	-	-	22
Dec-25 7.25	-	-	-	-	49.35	-	-	39
Dec-25 7.50	-	-	-	-	48.28	-0.01	-	46
Dec-25 7.75	0.01	-	-	-	47.21	-0.01	-	60
Dec-25 8.00	0.01	-	-	-	46.14	-0.02	-	367
Dec-25 8.25	0.02	-	-	-	45.07	-0.03	-	4
Dec-25 8.50	0.02	-	-	-	44.00	-0.04	-	2,646
Dec-25 8.75	0.04	-	-	-	42.93	-0.06	-	16
Dec-25 9.00	0.05	-	-	-	41.86	-0.08	-	103
Dec-25 9.25	0.08	-	-	-	40.79	-0.12	-	64
Dec-25 9.50	0.11	-	-	-	39.72	-0.16	-	52
Dec-25 9.75	0.16	0.18	0.18	0.18	38.65	-0.22	1	17
Dec-25 10.00	0.22	-	-	-	37.58	-0.28	-	898
Dec-25 10.50	0.40	-	-	-	35.43	-0.44	-	106
Dec-25 11.00	0.67	-	-	-	34.42	-0.62	-	37
Dec-25 11.50	1.03	-	-	-	33.63	-0.78	-	141
Dec-25 12.00	1.46	-	-	-	32.84	-0.89	-	35
Dec-25 12.50	1.92	-	-	-	32.05	-0.96	-	80
Dec-25 13.00	2.42	-	-	-	31.27	-1.00	-	16
Dec-25 23.00	12.42	-	-	-	18.57	-1.00	-	2
Jan-26 9.00	0.14	-	-	-	41.35	-0.14	-	1
Jan-26 9.25	0.18	-	-	-	40.29	-0.18	-	1
Jan-26 9.75	0.29	-	-	-	38.16	-0.27	-	2
Jan-26 10.00	0.36	-	-	-	37.10	-0.32	-	1
Jan-26 10.50	0.54	-	-	-	34.97	-0.44	-	4
Jan-26 11.00	0.81	-	-	-	33.96	-0.58	-	2
Jan-26 11.50	1.14	-	-	-	33.17	-0.70	-	10
Jan-26 12.50	1.96	-	-	-	31.59	-0.90	-	10
Mar-26 5.75	0.01	-	-	-	47.34	-0.01	-	21
Mar-26 6.00	0.01	-	-	-	46.51	-0.01	-	21
Mar-26 7.00	0.04	-	-	-	43.20	-0.04	-	1
Mar-26 7.25	0.06	-	-	-	42.38	-0.05	-	25
Mar-26 7.50	0.07	-	-	-	41.55	-0.06	-	33
Mar-26 7.75	0.09	-	-	-	40.72	-0.07	-	25
Mar-26 8.00	0.11	-	-	-	39.90	-0.09	-	25
Mar-26 8.25	0.14	-	-	-	39.07	-0.11	-	300
Mar-26 8.50	0.17	-	-	-	38.24	-0.13	-	911
Mar-26 9.00	0.26	-	-	-	36.59	-0.19	-	301
Mar-26 9.25	0.31	-	-	-	35.76	-0.22	-	535
Mar-26 9.50	0.37	-	-	-	34.94	-0.25	-	1
Mar-26 9.75	0.44	-	-	-	34.11	-0.29	-	275
Mar-26 10.00	0.51	-	-	-	33.28	-0.34	-	25
Mar-26 10.50	0.70	-	-	-	31.63	-0.44	-	45
Mar-26 11.00	0.96	-	-	-	30.83	-0.54	-	127
Mar-26 11.50	1.28	-	-	-	30.20	-0.64	-	6
Mar-26 12.00	1.64	-	-	-	29.57	-0.74	-	10
Mar-26 12.50	2.04	-	-	-	28.94	-0.82	-	1
Jun-26 5.75	0.04	-	-	-	44.30	-0.02	-	20
Jun-26 6.25	0.06	-	-	-	42.95	-0.04	-	5
Jun-26 8.00	0.25	-	-	-	38.21	-0.14	-	30
Jun-26 8.25	0.29	-	-	-	37.53	-0.16	-	299
Jun-26 9.25	0.53	-	-	-	34.83	-0.27	-	273
Jun-26 9.50	0.60	-	-	-	34.15	-0.30	-	55
Jun-26 10.00	0.78	-	-	-	32.79	-0.37	-	1
Jun-26 10.50	0.98	-	-	-	31.44	-0.44	-	597
Jun-26 11.00	1.25	-	-	-	30.83	-0.52	-	94
Jun-26 12.00	1.89	-	-	-	29.92	-0.67	-	25
Jun-26 12.50	2.27	-	-	-	29.46	-0.74	-	1
Jun-26 17.00	6.42	-	-	-	25.35	-1.00	-	5
Jun-26 20.00	9.42	-	-	-	22.61	-1.00	-	1
Jun-26 21.00	10.42	-	-	-	21.70	-1.00	-	9
Sep-26 7.75	0.34	-	-	-	38.05	-0.15	-	1
Sep-26 9.50	0.81	-	-	-	34.08	-0.32	-	10
Sep-26 11.00	1.51	-	-	-	31.37	-0.52	-	50
Sep-26 12.00	2.16	-	-	-	30.77	-0.64	-	1
Dec-26 6.00	0.17	-	-	-	42.80	-0.07	-	25
Dec-26 8.50	0.68	-	-	-	37.68	-0.23	-	750
Dec-26 10.00	1.22	-	-	-	34.61	-0.38	-	1,025
Jun-27 6.00	0.33	-	-	-	43.28	-0.10	-	20
Jun-27 12.00	2.73	-	-	-	34.65	-0.54	-	206
Jun-27 12.50	3.07	-	-	-	34.51	-0.58	-	397
Jun-27 13.00	3.42	-	-	-	34.37	-0.62	-	195
Dec-27 8.25	1.15	-	-	-	39.61	-0.25	-	1
Dec-27 8.75	1.34	-	-	-	38.81	-0.28	-	3
Jun-28 6.00	0.59	-	-	-	42.41	-0.13	-	25
Jun-28 8.25	1.30	-	-	-	39.08	-0.25	-	2
Dec-28 6.50	0.81	-	-	-	40.32	-0.16	-	25
Dec-28 7.00	0.98	-	-	-	39.63	-0.18	-	1
Dec-28 8.00	1.33	-	-	-	38.24	-0.24	-	4
Jun-29 8.50	1.61	-	-	-	36.40	-0.27	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	0.14	-	-	-	34.68	0.23	-	30
Jun-26 11.50	0.68	-	-	-	32.24	0.41	-	55
Dec-26 11.50	1.08	-	-	-	34.06	0.46	-	65
Dec-26 15.00	0.32	-	-	-	32.74	0.19	-	15
Jun-27 11.50	1.36	-	-	-	34.33	0.48	-	50
Dec-27 11.50	1.59	-	-	-	34.54	0.50	-	30
Jun-28 11.50	1.74	-	-	-	34.07	0.51	-	60

	Previous Close	4.39		17/11/25
	IAG Close	4.33		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	0.43	-	-	-	33.09	1.00	-	1
Nov-25 4.00	0.33	-	-	-	32.50	0.99	-	7
Nov-25 4.30	0.07	-	-	-	30.75	0.59	-	2
Nov-25 4.40	0.03	-	-	-	30.51	0.32	-	116
Nov-25 4.50	0.01	-	-	-	30.43	0.12	-	13
Nov-25 4.60	-	-	-	-	30.34	0.03	-	49
Nov-25 4.70	-	-	-	-	30.26	-	-	36
Nov-25 4.80	-	-	-	-	30.17	-	-	25
Nov-25 4.90	-	-	-	-	30.09	-	-	1
Nov-25 5.00	-	-	-	-	30.00	-	-	1
Dec-25 0.95	3.38	-	-	-	49.42	1.00	-	1
Dec-25 1.30	3.03	-	-	-	47.51	1.00	-	2
Dec-25 2.50	1.83	-	-	-	40.95	1.00	-	1
Dec-25 2.90	1.43	-	-	-	38.77	1.00	-	10
Dec-25 3.00	1.33	-	-	-	38.22	1.00	-	217
Dec-25 3.10	1.23	-	-	-	37.67	1.00	-	22
Dec-25 3.30	1.03	-	-	-	36.58	1.00	-	6
Dec-25 3.40	0.93	-	-	-	36.03	1.00	-	55
Dec-25 3.50	0.83	-	-	-	35.49	1.00	-	4
Dec-25 3.60	0.73	-	-	-	34.94	0.99	-	25
Dec-25 3.80	0.54	-	-	-	33.85	0.95	-	25
Dec-25 3.90	0.45	-	-	-	33.30	0.91	-	6
Dec-25 4.00	0.36	-	-	-	32.75	0.84	-	60
Dec-25 4.10	0.28	-	-	-	32.21	0.74	-	8
Dec-25 4.20	0.21	-	-	-	31.66	0.63	-	25
Dec-25 4.30	0.16	-	-	-	31.11	0.52	-	7
Dec-25 4.40	0.11	0.08	0.08	0.08	30.80	0.41	1	56
Dec-25 4.50	0.08	-	-	-	30.58	0.32	-	35
Dec-25 4.60	0.05	-	-	-	30.37	0.23	-	35
Dec-25 4.70	0.03	-	-	-	30.15	0.17	-	11
Dec-25 4.80	0.02	-	-	-	29.94	0.11	-	10
Dec-25 5.00	0.01	-	-	-	29.51	0.04	-	538
Jan-26 4.20	0.28	-	-	-	32.34	0.59	-	10
Jan-26 4.30	0.22	-	-	-	31.79	0.52	-	5
Jan-26 5.25	0.01	-	-	-	29.58	0.05	-	1
Mar-26 2.90	1.43	-	-	-	38.00	1.00	-	4
Mar-26 3.00	1.33	-	-	-	37.51	0.99	-	4
Mar-26 3.10	1.23	-	-	-	37.03	0.98	-	3
Mar-26 3.50	0.87	-	-	-	35.09	0.87	-	2
Mar-26 3.90	0.56	-	-	-	33.15	0.73	-	2
Mar-26 4.00	0.49	-	-	-	32.66	0.69	-	2
Mar-26 4.20	0.37	-	-	-	31.69	0.59	-	1
Mar-26 4.30	0.32	-	-	-	31.21	0.54	-	4
Mar-26 4.40	0.27	-	-	-	30.91	0.49	-	6
Mar-26 4.50	0.23	-	-	-	30.69	0.44	-	226
Mar-26 4.70	0.16	-	-	-	30.26	0.34	-	6
Jun-26 2.20	2.13	-	-	-	39.65	1.00	-	25
Jun-26 3.00	1.36	-	-	-	36.75	0.92	-	1
Jun-26 3.80	0.73	-	-	-	33.86	0.74	-	4
Jun-26 4.00	0.60	-	-	-	33.13	0.67	-	2
Jun-26 4.10	0.55	-	-	-	32.77	0.63	-	5
Jun-26 4.20	0.49	-	-	-	32.41	0.60	-	9
Jun-26 4.30	0.43	-	-	-	32.05	0.56	-	2
Jun-26 4.40	0.39	-	-	-	31.77	0.52	-	2
Jun-26 4.50	0.35	-	-	-	31.52	0.49	-	30
Jun-26 4.60	0.30	-	-	-	31.27	0.45	-	20
Jun-26 4.70	0.27	-	-	-	31.03	0.41	-	1
Jun-26 4.80	0.24	0.22	0.22	0.22	30.78	0.38	10	11
Sep-26 2.60	1.74	-	-	-	37.84	0.96	-	10
Sep-26 3.00	1.39	-	-	-	36.74	0.90	-	1
Sep-26 3.80	0.80	-	-	-	34.52	0.72	-	5
Sep-26 4.00	0.68	-	-	-	33.96	0.66	-	5
Sep-26 4.20	0.57	-	-	-	33.41	0.60	-	2
Sep-26 4.40	0.47	-	-	-	32.90	0.54	-	4
Sep-26 4.50	0.43	-	-	-	32.68	0.50	-	37
Sep-26 4.60	0.39	-	-	-	32.47	0.47	-	50
Sep-26 4.70	0.35	-	-	-	32.25	0.44	-	11
Sep-26 4.80	0.32	-	-	-	32.04	0.41	-	2
Sep-26 4.90	0.29	-	-	-	31.82	0.39	-	10
Sep-26 5.25	0.19	-	-	-	31.07	0.29	-	10
Dec-26 2.90	1.49	-	-	-	36.16	0.90	-	2
Dec-26 3.00	1.41	-	-	-	35.93	0.89	-	14
Dec-26 3.50	1.04	-	-	-	34.78	0.78	-	1
Dec-26 4.30	0.58	-	-	-	32.93	0.57	-	3
Dec-26 4.50	0.49	-	-	-	32.43	0.52	-	1
Dec-26 5.00	0.30	-	-	-	31.16	0.38	-	1,000
Jun-27 2.00	2.33	-	-	-	35.75	0.99	-	2
Jun-27 2.20	2.13	-	-	-	35.41	0.97	-	25
Jun-27 2.30	2.03	-	-	-	35.24	0.96	-	25
Jun-27 2.40	1.94	-	-	-	35.07	0.95	-	25
Dec-27 2.00	2.33	-	-	-	34.86	0.99	-	25
Dec-27 2.10	2.23	-	-	-	34.72	0.98	-	25
Dec-27 2.20	2.13	-	-	-	34.58	0.97	-	25
Dec-27 2.30	2.03	-	-	-	34.44	0.96	-	25
Dec-27 2.40	1.95	-	-	-	34.30	0.95	-	25
Dec-27 3.70	1.03	-	-	-	32.50	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	-	-	-	-	33.96	-	-	1
Nov-25 4.00	-	-	-	-	33.37	-0.01	-	1
Nov-25 4.20	0.01	-	-	-	32.20	-0.18	-	15
Nov-25 4.30	0.04	-	-	-	31.62	-0.41	-	5
Nov-25 4.40	0.10	-	-	-	31.38	-0.68	-	3
Nov-25 4.50	0.18	-	-	-	31.30	-0.88	-	10
Nov-25 4.60	0.27	-	-	-	31.21	-0.97	-	3
Nov-25 4.70	0.37	-	-	-	31.13	-1.00	30	120
Dec-25 1.70	-	-	-	-	45.12	-	-	64
Dec-25 1.80	-	-	-	-	44.58	-	-	53
Dec-25 2.00	-	-	-	-	43.49	-	-	75
Dec-25 2.20	-	-	-	-	42.39	-	-	40
Dec-25 2.70	-	-	-	-	39.66	-	-	500
Dec-25 3.00	-	-	-	-	38.02	-	-	170
Dec-25 3.10	-	-	-	-	37.47	-	-	2
Dec-25 3.30	-	-	-	-	36.38	-0.01	-	215
Dec-25 3.40	-	-	-	-	35.83	-0.01	-	133
Dec-25 3.50	-	-	-	-	35.29	-0.02	-	140
Dec-25 3.60	0.01	-	-	-	34.74	-0.04	-	101
Dec-25 3.70	0.01	-	-	-	34.19	-0.07	-	27
Dec-25 3.80	0.02	-	-	-	33.65	-0.10	-	90
Dec-25 3.90	0.04	-	-	-	33.10	-0.16	-	40
Dec-25 4.00	0.06	0.07	0.07	0.07	32.55	-0.22	6	134
Dec-25 4.10	0.08	-	-	-	32.01	-0.30	-	21
Dec-25 4.20	0.12	0.13	0.13	0.13	31.46	-0.39	12	227
Dec-25 4.30	0.16	-	-	-	30.91	-0.49	-	45
Dec-25 4.40	0.22	-	-	-	30.60	-0.60	-	124
Dec-25 4.50	0.29	-	-	-	30.38	-0.69	-	6
Dec-25 4.60	0.36	-	-	-	30.17	-0.77	-	2
Dec-25 4.70	0.44	-	-	-	29.95	-0.84	-	10
Dec-25 4.80	0.53	-	-	-	29.74	-0.90	-	12
Dec-25 4.90	0.62	-	-	-	29.52	-0.94	-	2
Dec-25 5.00	0.72	-	-	-	29.31	-0.96	-	6
Dec-25 5.25	0.97	-	-	-	28.77	-0.99	-	2
Jan-26 3.90	0.08	-	-	-	33.70	-0.22	-	1
Jan-26 4.10	0.14	-	-	-	32.61	-0.34	-	13
Mar-26 2.00	-	-	-	-	42.20	-	-	60
Mar-26 2.10	-	-	-	-	41.72	-	-	4
Mar-26 2.30	-	-	-	-	40.75	-	-	30
Mar-26 2.90	0.01	-	-	-	37.84	-0.03	-	2
Mar-26 3.00	0.02	-	-	-	37.35	-0.04	-	23
Mar-26 3.10	0.02	-	-	-	36.87	-0.05	-	53
Mar-26 3.30	0.04	-	-	-	35.90	-0.08	-	50
Mar-26 3.40	0.05	-	-	-	35.41	-0.10	-	20
Mar-26 3.50	0.06	-	-	-	34.93	-0.13	-	41
Mar-26 3.80	0.12	-	-	-	33.47	-0.23	-	11
Mar-26 3.90	0.15	-	-	-	32.99	-0.27	-	7
Mar-26 4.00	0.18	-	-	-	32.50	-0.31	-	2
Mar-26 4.10	0.22	-	-	-	32.02	-0.36	-	4
Mar-26 4.20	0.26	-	-	-	31.53	-0.41	-	2
Mar-26 4.30	0.31	-	-	-	31.05	-0.46	-	4
Mar-26 4.40	0.36	-	-	-	30.75	-0.51	-	2
Mar-26 4.70	0.55	-	-	-	30.10	-0.67	-	1
Mar-26 5.00	0.78	-	-	-	29.46	-0.80	-	2
Jun-26 2.70	0.02	-	-	-	36.12	-0.03	-	10
Jun-26 2.80	0.02	-	-	-	35.76	-0.04	-	50
Jun-26 2.90	0.03	-	-	-	35.39	-0.05	-	5
Jun-26 3.20	0.06	-	-	-	34.31	-0.10	-	40
Jun-26 3.30	0.08	-	-	-	33.95	-0.12	-	40
Jun-26 3.40	0.09	-	-	-	33.58	-0.14	-	50
Jun-26 3.60	0.14	-	-	-	32.86	-0.20	-	20
Jun-26 3.80	0.19	-	-	-	32.14	-0.26	-	24
Jun-26 4.00	0.25	-	-	-	31.41	-0.33	-	61
Jun-26 4.10	0.30	-	-	-	31.05	-0.37	-	125
Jun-26 4.20	0.34	-	-	-	30.69	-0.41	-	2
Jun-26 4.30	0.39	-	-	-	30.33	-0.45	-	4
Jun-26 4.70	0.62	-	-	-	29.31	-0.61	-	1
Jun-26 4.80	0.69	-	-	-	29.06	-0.65	-	1
Jun-26 5.25	1.03	-	-	-	27.95	-0.81	-	2
Sep-26 2.50	0.02	-	-	-	36.72	-0.04	-	65
Sep-26 3.20	0.11	-	-	-	34.78	-0.14	-	50
Sep-26 3.30	0.13	-	-	-	34.50	-0.16	-	15
Sep-26 3.50	0.18	-	-	-	33.95	-0.21	-	15
Sep-26 4.00	0.36	-	-	-	32.56	-0.35	-	1
Sep-26 4.20	0.44	-	-	-	32.01	-0.41	-	2
Sep-26 4.40	0.55	-	-	-	31.50	-0.48	-	4
Sep-26 4.50	0.61	-	-	-	31.28	-0.51	-	3
Sep-26 4.70	0.73	-	-	-	30.85	-0.57	-	1
Sep-26 4.80	0.79	-	-	-	30.64	-0.60	-	2
Sep-26 5.00	0.93	-	-	-	30.21	-0.66	-	1
Dec-26 2.60	0.05	-	-	-	35.77	-0.06	-	4
Dec-26 2.80	0.08	-	-	-	35.30	-0.09	-	20
Dec-26 2.90	0.09	-	-	-	35.07	-0.11	-	20
Dec-26 3.30	0.18	-	-	-	34.15	-0.18	-	20
Dec-26 3.50	0.23	-	-	-	33.69	-0.23	-	25
Dec-26 4.30	0.56	-	-	-	31.84	-0.44	-	7
Dec-26 4.50	0.67	-	-	-	31.34	-0.50	-	1
Mar-27 3.20	0.19	-	-	-	34.08	-0.17	-	40
Mar-27 3.70	0.35	-	-	-	33.08	-0.28	-	20
Mar-27 4.10	0.52	-	-	-	32.28	-0.38	-	100
Jun-27 3.50	0.31	-	-	-	32.89	-0.24	-	20
Dec-27 4.00	0.62	-	-	-	32.48	-0.36	-	1
Dec-27 4.60	0.95	-	-	-	31.50	-0.48	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.98	-	-	-	47.51	1.00	-	2
Dec-25 1.60	2.68	-	-	-	45.87	1.00	-	2
Dec-29 3.40	1.43	-	-	-	39.08	0.68	-	2

	Previous Close	18.04		17/11/25
	IBERDROLA Close	18.15		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 16.00	2.15	-	-	-	19.33	1.00	-	2
Nov-25 16.50	1.65	-	-	-	18.30	1.00	-	3
Nov-25 17.00	1.15	-	-	-	17.28	1.00	-	6,010
Nov-25 17.50	0.65	0.55	0.55	0.55	16.25	0.98	4	9
Nov-25 18.00	0.21	-	-	-	15.22	0.70	-	11
Dec-25 8.25	9.91	-	-	-	34.58	1.00	-	1
Dec-25 10.00	8.16	-	-	-	31.11	1.00	-	20
Dec-25 11.00	7.16	-	-	-	29.13	1.00	-	2
Dec-25 14.00	4.17	-	-	-	23.17	1.00	-	6
Dec-25 14.50	3.67	-	-	-	22.18	1.00	-	17,000
Dec-25 15.00	3.17	-	-	-	21.19	1.00	-	5,001
Dec-25 15.50	2.67	-	-	-	20.20	1.00	-	6,514
Dec-25 16.00	2.18	-	-	-	19.21	0.99	-	50,291
Dec-25 16.50	1.69	-	-	-	18.21	0.97	-	633
Dec-25 17.00	1.22	-	-	-	17.22	0.91	-	2,073
Dec-25 17.50	0.78	-	-	-	16.23	0.79	-	220
Dec-25 18.00	0.42	-	-	-	15.24	0.59	-	3,510
Dec-25 18.50	0.19	-	-	-	14.82	0.35	-	18
Dec-25 20.00	-	-	-	-	14.27	0.01	-	5
Jan-26 18.00	0.52	-	-	-	14.61	0.59	-	20,001
Mar-26 8.75	9.42	-	-	-	31.54	1.00	-	10
Mar-26 9.00	9.17	-	-	-	31.14	1.00	-	12
Mar-26 9.25	8.92	-	-	-	30.74	1.00	-	15
Mar-26 10.00	8.17	-	-	-	29.54	1.00	-	1
Mar-26 10.50	7.68	-	-	-	28.74	1.00	-	10
Mar-26 12.50	5.68	-	-	-	25.54	1.00	-	3
Mar-26 13.50	4.69	-	-	-	23.94	1.00	-	5
Mar-26 14.00	4.19	-	-	-	23.14	0.99	-	2
Mar-26 15.00	3.21	-	-	-	21.55	0.97	-	3
Mar-26 15.50	2.73	-	-	-	20.75	0.95	-	2,955
Mar-26 16.00	2.26	-	-	-	19.95	0.91	-	60
Mar-26 16.50	1.82	-	-	-	19.15	0.85	-	437
Mar-26 17.00	1.41	-	-	-	18.35	0.77	-	675
Mar-26 17.50	1.04	-	-	-	17.55	0.67	-	101
Mar-26 18.00	0.72	-	-	-	16.75	0.55	-	5
Mar-26 18.50	0.49	-	-	-	16.42	0.42	-	27
Jun-26 9.00	9.17	-	-	-	30.19	1.00	-	1
Jun-26 13.00	5.19	-	-	-	24.75	0.99	-	1
Jun-26 13.50	4.70	-	-	-	24.07	0.98	-	2
Jun-26 14.00	4.22	-	-	-	23.39	0.96	-	1,530
Jun-26 14.50	3.75	-	-	-	22.72	0.94	-	28
Jun-26 15.00	3.29	-	-	-	22.04	0.91	-	7,005
Jun-26 15.50	2.85	-	-	-	21.36	0.87	-	53
Jun-26 16.00	2.43	-	-	-	20.68	0.82	-	2
Jun-26 16.50	2.03	-	-	-	20.00	0.76	-	1,017
Jun-26 17.00	1.67	-	-	-	19.32	0.69	-	21,405
Jun-26 17.50	1.34	-	-	-	18.64	0.62	-	1,436
Jun-26 18.00	1.04	-	-	-	17.96	0.54	-	54
Jun-26 18.50	0.80	-	-	-	17.68	0.46	-	102
Jun-26 19.00	0.61	-	-	-	17.57	0.39	-	45
Sep-26 13.50	4.71	-	-	-	23.65	0.97	-	10
Sep-26 14.00	4.23	-	-	-	23.03	0.95	-	25
Sep-26 14.50	3.77	-	-	-	22.42	0.92	-	51
Sep-26 15.00	3.32	-	-	-	21.80	0.89	-	25
Sep-26 15.50	2.90	-	-	-	21.19	0.85	-	28
Sep-26 16.50	2.11	-	-	-	19.95	0.74	-	2
Sep-26 17.50	1.43	-	-	-	18.72	0.61	-	6
Sep-26 18.00	1.15	-	-	-	18.11	0.54	-	113
Sep-26 19.00	0.72	-	-	-	17.73	0.40	-	1
Dec-26 13.00	5.21	-	-	-	24.39	0.97	-	8
Dec-26 13.50	4.73	-	-	-	23.82	0.95	-	1
Dec-26 14.00	4.28	-	-	-	23.24	0.92	-	10,009
Dec-26 14.50	3.82	-	-	-	22.66	0.89	-	1
Dec-26 15.00	3.41	-	-	-	22.08	0.85	-	8,029
Dec-26 15.50	2.99	-	-	-	21.50	0.81	-	175
Dec-26 16.00	2.62	-	-	-	20.92	0.76	-	21,677
Dec-26 16.50	2.24	-	-	-	20.34	0.71	-	300
Dec-26 17.00	1.92	-	-	-	19.77	0.66	-	10,500
Dec-26 17.50	1.59	-	-	-	19.19	0.60	-	2
Dec-26 18.00	1.32	-	-	-	18.61	0.54	-	6,002
Dec-26 18.50	1.08	-	-	-	18.34	0.48	-	21
Dec-26 19.00	0.90	-	-	-	18.20	0.42	-	1
Dec-26 20.00	0.59	-	-	-	17.93	0.31	-	10
Mar-27 12.00	6.18	-	-	-	25.30	0.99	-	5
Mar-27 16.00	2.69	-	-	-	21.12	0.75	-	10
Mar-27 17.00	2.02	-	-	-	20.07	0.65	-	15
Mar-27 18.00	1.44	-	-	-	19.02	0.54	-	11
Jun-27 16.00	2.80	-	-	-	21.20	0.73	-	50
Jun-27 17.00	2.16	-	-	-	20.26	0.64	-	100
Jun-27 17.50	1.87	-	-	-	19.79	0.59	-	100
Jun-27 18.50	1.37	-	-	-	19.11	0.49	-	7
Jun-27 19.00	1.19	-	-	-	19.00	0.44	-	5,500
Sep-27 16.50	2.52	-	-	-	20.90	0.68	-	100
Sep-27 17.00	2.21	-	-	-	20.47	0.63	-	100
Sep-27 17.50	1.93	-	-	-	20.04	0.59	-	100
Dec-27 10.00	8.17	-	-	-	26.49	1.00	-	30
Dec-27 12.00	6.19	-	-	-	24.84	0.98	-	4
Dec-27 13.00	5.26	-	-	-	24.01	0.93	-	66,405
Dec-27 14.00	4.40	-	-	-	23.19	0.86	-	5
Dec-27 14.50	4.00	-	-	-	22.77	0.82	-	20,000
Dec-27 15.00	3.63	-	-	-	22.36	0.79	-	5
Dec-27 16.00	2.94	-	-	-	21.53	0.71	-	26
Dec-27 16.50	2.63	-	-	-	21.12	0.67	-	25
Dec-27 17.00	2.33	-	-	-	20.71	0.63	-	5,025
Dec-27 17.50	2.06	-	-	-	20.29	0.58	-	25
Dec-27 22.00	0.61	-	-	-	19.05	0.25	-	5,000
Mar-28 19.00	1.50	-	-	-	19.90	0.47	-	1
Dec-28 16.00	3.30	-	-	-	22.93	0.69	-	5,000
Dec-28 18.00	2.25	-	-	-	21.53	0.55	-	500
Dec-29 15.00	4.15	-	-	-	24.39	0.73	-	1
Dec-29 18.00	2.60	-	-	-	22.52	0.56	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.00	-	-	-	-	22.45	-	-	2
Nov-25 15.50	-	-	-	-	21.42	-	-	18
Nov-25 16.00	-	-	-	-	20.39	-	-	5
Nov-25 16.50	-	-	-	-	19.36	-	-	12
Nov-25 17.00	-	-	-	-	18.34	-	-	3,004
Nov-25 17.50	-	-	-	-	17.31	-0.02	-	8
Nov-25 18.00	0.06	-	-	-	16.28	-0.31	-	2
Dec-25 w1 18.00	0.18	0.22	0.22	0.22	15.58	-0.39	3	3
Dec-25 7.75	-	-	-	-	36.82	-	-	1,700
Dec-25 9.00	-	-	-	-	34.34	-	-	4
Dec-25 9.25	-	-	-	-	33.85	-	-	2
Dec-25 10.00	-	-	-	-	32.36	-	-	4,000
Dec-25 10.50	-	-	-	-	31.37	-	-	150
Dec-25 11.00	-	-	-	-	30.38	-	-	307
Dec-25 11.50	-	-	-	-	29.38	-	-	151
Dec-25 12.00	-	-	-	-	28.39	-	-	3,326
Dec-25 12.50	-	-	-	-	27.40	-	-	5,034
Dec-25 13.00	-	-	-	-	26.41	-	-	2,758
Dec-25 13.50	-	-	-	-	25.42	-	-	12,041
Dec-25 14.00	-	-	-	-	24.42	-	-	317
Dec-25 14.50	-	-	-	-	23.43	-	-	14,855
Dec-25 15.00	-	-	-	-	22.44	-	-	21,152
Dec-25 15.50	-	-	-	-	21.45	-0.01	-	45,366
Dec-25 16.00	0.01	-	-	-	20.46	-0.02	-	22,583
Dec-25 16.50	0.02	-	-	-	19.46	-0.04	-	5,081
Dec-25 17.00	0.05	-	-	-	18.47	-0.11	-	343
Dec-25 17.50	0.13	-	-	-	17.48	-0.23	-	8,500
Dec-25 18.00	0.28	-	-	-	16.49	-0.41	-	32
Dec-25 18.50	0.54	0.55	0.55	0.55	16.07	-0.64	10	10
Dec-25 19.50	1.36	-	-	-	15.70	-0.95	-	10
Jan-26 17.50	0.27	-	-	-	16.05	-0.34	-	1
Mar-26 11.50	-	-	-	-	26.31	-	-	3
Mar-26 12.50	-	-	-	-	24.71	-	-	32
Mar-26 13.00	0.01	-	-	-	23.91	-0.01	-	54
Mar-26 13.50	0.01	-	-	-	23.11	-0.01	-	650
Mar-26 14.00	0.02	-	-	-	22.31	-0.02	-	60
Mar-26 14.50	0.03	-	-	-	21.52	-0.04	-	156
Mar-26 15.00	0.06	-	-	-	20.72	-0.06	-	210
Mar-26 15.50	0.09	-	-	-	19.92	-0.09	-	19
Mar-26 16.00	0.14	0.19	0.19	0.19	19.12	-0.13	1	10,151
Mar-26 16.50	0.22	0.26	0.26	0.26	18.32	-0.19	2	32
Mar-26 17.00	0.32	-	-	-	17.52	-0.27	-	10,010
Mar-26 17.50	0.47	-	-	-	16.72	-0.37	-	1
Mar-26 20.00	2.11	-	-	-	15.14	-0.89	-	1
Mar-26 21.00	3.05	-	-	-	14.85	-0.97	-	1
Jun-26 9.00	-	-	-	-	28.72	-	-	1,500
Jun-26 10.00	-	-	-	-	27.36	-	-	25
Jun-26 12.00	0.01	-	-	-	24.64	-0.01	-	3
Jun-26 13.00	0.03	-	-	-	23.28	-0.03	-	7,251
Jun-26 13.50	0.05	-	-	-	22.60	-0.04	-	305
Jun-26 14.00	0.07	-	-	-	21.92	-0.05	-	1,000
Jun-26 14.50	0.11	-	-	-	21.25	-0.08	-	182
Jun-26 15.00	0.15	-	-	-	20.57	-0.10	-	13,150
Jun-26 15.50	0.21	-	-	-	19.89	-0.14	-	157
Jun-26 16.00	0.29	-	-	-	19.21	-0.19	-	20,004
Jun-26 16.50	0.38	-	-	-	18.53	-0.24	-	2,772
Jun-26 17.00	0.52	-	-	-	17.85	-0.31	-	100
Sep-26 9.75	0.01	-	-	-	27.29	-0.01	-	25
Sep-26 13.00	0.10	-	-	-	23.29	-0.06	-	153
Sep-26 13.50	0.14	-	-	-	22.68	-0.08	-	44
Sep-26 14.00	0.18	-	-	-	22.06	-0.10	-	105
Sep-26 14.50	0.25	-	-	-	21.45	-0.13	-	35
Sep-26 15.00	0.32	-	-	-	20.83	-0.16	-	30
Sep-26 15.50	0.41	-	-	-	20.22	-0.21	-	8
Sep-26 16.00	0.52	-	-	-	19.60	-0.25	-	1
Sep-26 16.50	0.66	-	-	-	18.98	-0.31	-	30
Sep-26 17.00	0.82	-	-	-	18.37	-0.37	-	18
Sep-26 18.00	1.24	1.22	1.22	1.22	17.14	-0.51	1	1
Dec-26 9.00	0.01	-	-	-	27.27	-	-	2,000
Dec-26 9.50	0.01	-	-	-	26.70	-0.01	-	2
Dec-26 9.75	0.02	-	-	-	26.41	-0.01	-	25
Dec-26 10.50	0.03	-	-	-	25.54	-0.02	-	502
Dec-26 11.00	0.04	-	-	-	24.96	-0.02	-	1,348
Dec-26 11.50	0.06	-	-	-	24.38	-0.03	-	26
Dec-26 12.00	0.08	-	-	-	23.80	-0.04	-	10,150
Dec-26 13.00	0.15	-	-	-	22.64	-0.07	-	21
Dec-26 13.50	0.19	-	-	-	22.07	-0.09	-	10,000
Dec-26 14.00	0.25	-	-	-	21.49	-0.12	-	15,010
Dec-26 14.50	0.31	-	-	-	20.91	-0.14	-	19
Dec-26 16.00	0.62	-	-	-	19.17	-0.26	-	28,263
Dec-26 16.50	0.75	-	-	-	18.59	-0.31	-	250
Dec-26 17.00	0.92	-	-	-	18.02	-0.37	-	5,000
Dec-26 18.00	1.34	-	-	-	16.86	-0.50	-	1
Dec-26 21.00	3.45	-	-	-	15.90	-0.84	-	1
Mar-27 10.50	0.05	-	-	-	24.56	-0.02	-	1
Mar-27 14.00	0.32	-	-	-	20.89	-0.14	-	1
Jun-27 17.00	1.20	-	-	-	18.02	-0.39	-	5,500
Sep-27 16.50	1.23	-	-	-	18.49	-0.37	-	200
Sep-27 17.00	1.42	-	-	-	18.06	-0.41	-	100
Sep-27 17.50	1.65	-	-	-	17.63	-0.46	-	100
Dec-27 9.50	0.06	-	-	-	24.00	-0.03	-	2,000
Dec-27 10.00	0.09	-	-	-	23.58	-0.03	-	5
Dec-27 11.50	0.20	-	-	-	22.34	-0.07	-	1,800
Dec-27 12.00	0.25	-	-	-	21.93	-0.09	-	30,000
Dec-27 13.00	0.38	-	-	-	21.10	-0.13	-	35,000
Dec-27 14.50	0.67	-	-	-	19.86	-0.21	-	20,000
Dec-27 16.50	1.28	1.25	1.25	1.25	18.21	-0.37	2	2
Dec-28 15.00	1.10	-	-	-	18.80	-0.28	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 17.50	0.65	-	-	-	16.25	0.98	-	4
Dec-25 9.00	9.16	-	-	-	33.09	1.00	-	20
Dec-25 13.50	4.67	-	-	-	24.17	1.00	-	50
Dec-25 14.00	4.17	-	-	-	23.17	1.00	-	453
Dec-25 15.00	3.17	-	-	-	21.19	1.00	-	250
Dec-25 15.50	2.67	-	-	-	20.20	0.99	-	1
Dec-25 16.00	2.18	-	-	-	19.21	0.99	-	36
Dec-25 16.50	1.69	-	-	-	18.21	0.96	-	2
Dec-25 17.00	1.22	-	-	-	17.22	0.91	-	278
Dec-25 17.50	0.78	-	-	-	16.23	0.79	-	1
Mar-26 16.00	2.16	-	-	-	19.95	0.85	-	5
Mar-26 17.00	1.35	-	-	-	18.35	0.72	-	150
Jun-26 13.50	4.62	-	-	-	24.07	0.94	-	2
Jun-26 14.00	4.15	-	-	-	23.39	0.92	-	2
Jun-26 14.50	3.70	-	-	-	22.72	0.90	-	450
Dec-26 18.50	1.07	-	-	-	18.34	0.46	-	200
Dec-26 19.00	0.88	-	-	-	18.20	0.40	-	50
Mar-27 17.50	1.65	-	-	-	19.55	0.55	-	2
Dec-27 12.00	5.71	-	-	-	24.84	0.86	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.50	-	-	-	-	21.42	-	-	1
Dec-25 14.00	-	-	-	-	24.42	-	-	1
Dec-25 15.50	-	-	-	-	21.45	-0.01	-	200
Dec-25 17.00	0.05	-	-	-	18.47	-0.11	-	100
Jan-26 17.00	0.15	-	-	-	17.00	-0.20	-	1
Jun-26 15.50	0.21	-	-	-	19.89	-0.14	-	20
Sep-26 13.00	0.10	-	-	-	23.29	-0.06	-	500
Dec-27 12.00	0.24	-	-	-	21.93	-0.08	-	2,000

	Previous Close	48.73		17/11/25
	INDITEX Close	47.05		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 42.02	5.04	-	-	-	27.43	1.00	-	1
Nov-25 43.93	3.13	-	-	-	25.71	1.00	-	1
Nov-25 45.84	1.31	-	-	-	23.99	0.85	-	714
Nov-25 47.75	0.19	-	-	-	22.68	0.27	-	8
Nov-25 49.67	-	-	-	-	22.08	0.01	-	163
Nov-25 51.56	-	-	-	-	21.49	-	-	11
Dec-25 40.11	7.10	-	-	-	33.24	0.95	-	27
Dec-25 41.07	6.19	-	-	-	32.41	0.93	-	27
Dec-25 42.02	5.33	-	-	-	31.59	0.90	-	28
Dec-25 42.97	4.50	-	-	-	30.77	0.85	-	25
Dec-25 43.93	3.70	-	-	-	29.94	0.80	-	1
Dec-25 44.88	2.96	-	-	-	29.12	0.73	-	2,221
Dec-25 45.84	2.29	-	-	-	28.29	0.65	-	254
Dec-25 46.80	1.71	-	-	-	27.46	0.55	-	435
Dec-25 47.75	1.24	-	-	-	27.04	0.45	-	7,269
Dec-25 49.67	0.58	-	-	-	26.48	0.27	-	867
Dec-25 51.56	0.23	-	-	-	25.93	0.13	-	370
Dec-25 53.48	0.07	-	-	-	25.37	0.05	-	238
Dec-25 55.39	0.02	-	-	-	24.82	0.02	-	104
Dec-25 57.30	-	-	-	-	24.26	-	-	160
Dec-25 59.21	-	-	-	-	23.71	-	-	301
Dec-25 61.13	-	-	-	-	23.15	-	-	287
Dec-25 64.94	-	-	-	-	22.04	-	-	151
Dec-25 66.85	-	-	-	-	21.49	-	-	151
Dec-25 68.76	-	-	-	-	20.93	-	-	150
Dec-25 70.67	-	-	-	-	20.38	-	-	150
Jan-26 45.47	2.90	-	-	-	25.42	0.66	-	1
Jan-26 48.38	1.31	-	-	-	23.83	0.42	-	7
Jan-26 52.25	0.31	-	-	-	22.79	0.15	-	1
Mar-26 38.70	9.13	-	-	-	31.20	0.89	-	26
Mar-26 40.63	7.46	-	-	-	29.74	0.84	-	2
Mar-26 41.60	6.69	-	-	-	29.00	0.80	-	2
Mar-26 45.47	3.85	-	-	-	26.07	0.63	-	39
Mar-26 47.41	2.70	-	-	-	24.79	0.53	-	58
Mar-26 48.38	2.26	-	-	-	24.58	0.47	-	153
Mar-26 50.31	1.52	-	-	-	24.15	0.36	-	423
Mar-26 52.25	0.97	-	-	-	23.73	0.26	-	516
Mar-26 54.17	0.59	-	-	-	23.31	0.18	-	10
Mar-26 56.11	0.34	-	-	-	22.88	0.11	-	25
Mar-26 58.05	0.18	-	-	-	22.45	0.07	-	150
Mar-26 59.99	0.09	-	-	-	22.03	0.04	-	150
Mar-26 61.92	0.04	-	-	-	21.60	0.02	-	150
Mar-26 63.85	0.02	-	-	-	21.18	0.01	-	300
Mar-26 65.78	0.01	-	-	-	20.76	-	-	150
Jun-26 32.90	14.69	-	-	-	34.49	0.95	-	289
Jun-26 33.87	13.78	-	-	-	33.85	0.94	-	25
Jun-26 39.67	8.73	-	-	-	30.03	0.83	-	30
Jun-26 41.60	7.22	-	-	-	28.76	0.77	-	25
Jun-26 42.57	6.49	-	-	-	28.12	0.74	-	25
Jun-26 43.54	5.78	-	-	-	27.48	0.70	-	26
Jun-26 46.44	3.92	-	-	-	25.57	0.58	-	25
Jun-26 50.31	2.16	-	-	-	24.25	0.40	-	27
Jun-26 52.25	1.53	-	-	-	23.70	0.31	-	404
Jun-26 56.11	0.67	-	-	-	22.60	0.17	-	10
Jun-26 58.05	0.43	0.46	0.46	0.46	22.05	0.12	115	115
Jun-26 61.92	0.14	-	-	-	20.96	0.05	-	25
Sep-26 40.63	8.34	-	-	-	28.06	0.77	-	25
Sep-26 41.60	7.64	-	-	-	27.58	0.74	-	50
Sep-26 43.54	6.30	-	-	-	26.64	0.68	-	50
Sep-26 44.49	5.71	-	-	-	26.17	0.64	-	25
Sep-26 45.47	5.10	-	-	-	25.69	0.61	-	75
Sep-26 46.44	4.53	-	-	-	25.22	0.57	-	50
Sep-26 47.41	4.05	-	-	-	24.85	0.53	-	50
Sep-26 48.38	3.61	-	-	-	24.67	0.50	-	25
Sep-26 50.31	2.84	-	-	-	24.30	0.42	-	25
Sep-26 52.25	2.16	-	-	-	23.93	0.35	-	25
Sep-26 54.17	1.66	-	-	-	23.56	0.29	-	275
Sep-26 56.11	1.22	-	-	-	23.19	0.23	-	150
Sep-26 59.99	0.63	-	-	-	22.44	0.14	-	150
Sep-26 61.92	0.42	-	-	-	22.08	0.10	-	25
Dec-26 29.99	17.54	-	-	-	32.81	0.96	-	2
Dec-26 30.96	16.65	-	-	-	32.34	0.95	-	2
Dec-26 35.80	12.42	-	-	-	30.01	0.87	-	3
Dec-26 38.70	10.09	-	-	-	28.61	0.80	-	1
Dec-26 39.67	9.38	-	-	-	28.15	0.78	-	52
Dec-26 40.63	8.69	-	-	-	27.68	0.75	-	25
Dec-26 44.49	6.13	-	-	-	25.82	0.64	-	120
Dec-26 46.44	4.98	-	-	-	24.88	0.57	-	26
Dec-26 47.41	4.50	-	-	-	24.55	0.54	-	25
Dec-26 48.38	4.07	-	-	-	24.43	0.51	-	100
Dec-26 50.31	3.31	-	-	-	24.20	0.44	-	50
Dec-26 52.25	2.65	-	-	-	23.96	0.38	-	25
Dec-26 54.17	2.12	-	-	-	23.73	0.32	-	50
Dec-26 56.11	1.65	-	-	-	23.50	0.27	-	51
Dec-26 58.05	1.29	-	-	-	23.27	0.22	-	630
Dec-26 59.99	0.97	-	-	-	23.03	0.18	-	100
Dec-26 61.92	0.75	-	-	-	22.80	0.15	-	250
Dec-26 63.85	0.54	-	-	-	22.57	0.11	-	150
Dec-26 67.72	0.28	-	-	-	22.10	0.07	-	1
Mar-27 63.85	0.83	-	-	-	22.50	0.15	-	300
Mar-27 65.78	0.62	-	-	-	22.30	0.12	-	300
Jun-27 38.70	10.76	-	-	-	28.36	0.78	-	151
Jun-27 43.54	7.54	-	-	-	26.23	0.66	-	1
Jun-27 45.47	6.38	-	-	-	25.38	0.61	-	25
Jun-27 50.31	4.17	-	-	-	24.20	0.47	-	25
Jun-27 58.05	1.90	-	-	-	23.05	0.27	-	150
Jun-27 59.99	1.54	-	-	-	22.76	0.23	-	155
Jun-27 61.92	1.20	-	-	-	22.48	0.19	-	100
Sep-27 59.99	1.80	-	-	-	22.50	0.25	-	25
Dec-27 37.73	11.92	-	-	-	28.30	0.78	-	25
Dec-27 38.70	11.24	-	-	-	27.91	0.76	-	1
Dec-27 39.67	10.57	-	-	-	27.53	0.74	-	1
Dec-27 43.54	8.17	-	-	-	25.99	0.65	-	50
Dec-27 45.47	7.06	-	-	-	25.23	0.61	-	25
Dec-27 47.41	6.08	-	-	-	24.54	0.56	-	25
Dec-27 52.25	4.18	-	-	-	23.75	0.44	-	25
Dec-27 54.17	3.51	-	-	-	23.44	0.39	-	25
Dec-27 61.92	1.71	-	-	-	22.18	0.23	-	75
Jun-28 42.12	9.50	-	-	-	26.17	0.69	-	25
Jun-28 43.10	8.92	-	-	-	25.85	0.67	-	25
Dec-28 67.24	1.84	-	-	-	22.04	0.22	-	490
Dec-29 43.51	9.95	-	-	-	25.12	0.66	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 33.43	-	-	-	-	35.13	-	-	5
Nov-25 34.38	-	-	-	-	34.28	-	-	2
Nov-25 37.25	-	-	-	-	31.70	-	-	258
Nov-25 37.57	-	-	-	-	31.41	-	-	255
Nov-25 41.07	-	-	-	-	28.26	-	-	5
Nov-25 42.02	-	-	-	-	27.41	-	-	2
Nov-25 42.97	-	-	-	-	26.55	-	-	1
Nov-25 43.93	-	-	-	-	25.69	-	-	11
Nov-25 44.88	0.02	-	-	-	24.83	-0.03	-	3
Nov-25 45.84	0.09	-	-	-	23.97	-0.15	-	5
Nov-25 46.80	0.34	-	-	-	23.10	-0.41	-	5
Nov-25 49.67	2.62	1.88	1.88	1.88	22.06	-1.00	1	2
Dec-25 18.15	-	-	-	-	52.11	-	-	1
Dec-25 21.01	-	-	-	-	49.64	-	-	2
Dec-25 25.78	-	-	-	-	45.51	-	-	3
Dec-25 26.74	-	-	-	-	44.68	-	-	150
Dec-25 27.71	-	-	-	-	43.85	-	-	160
Dec-25 28.65	-	-	-	-	43.03	-	-	26
Dec-25 29.60	-	-	-	-	42.21	-	-	125
Dec-25 30.56	-	-	-	-	41.38	-	-	50
Dec-25 31.52	-	-	-	-	40.55	-	-	125
Dec-25 32.47	-	-	-	-	39.73	-	-	160
Dec-25 33.43	-	-	-	-	38.90	-	-	152
Dec-25 33.62	-	-	-	-	38.74	-	-	2,000
Dec-25 34.38	-	-	-	-	38.08	-	-	1
Dec-25 35.33	0.01	-	-	-	37.26	-	-	2
Dec-25 36.29	0.01	-	-	-	36.43	-0.01	-	425
Dec-25 37.25	0.02	-	-	-	35.60	-0.01	-	390
Dec-25 37.57	0.02	-	-	-	35.32	-0.01	-	2,013
Dec-25 38.21	0.03	-	-	-	34.77	-0.02	-	11
Dec-25 39.15	0.06	-	-	-	33.96	-0.03	-	13
Dec-25 40.11	0.09	-	-	-	33.13	-0.05	-	141
Dec-25 41.07	0.14	-	-	-	32.30	-0.07	-	3,106
Dec-25 42.02	0.22	-	-	-	31.48	-0.10	-	57
Dec-25 42.97	0.34	-	-	-	30.66	-0.15	-	308
Dec-25 43.93	0.50	-	-	-	29.83	-0.20	-	600
Dec-25 44.88	0.71	-	-	-	29.01	-0.27	-	135
Dec-25 45.84	0.99	0.89	0.89	0.89	28.18	-0.36	1	215
Dec-25 46.80	1.37	-	-	-	27.35	-0.45	-	27
Dec-25 47.75	1.86	-	-	-	26.93	-0.55	-	1,012
Dec-25 49.67	3.13	-	-	-	26.37	-0.74	-	852
Dec-25 51.56	4.67	-	-	-	25.82	-0.88	-	128
Jan-26 42.57	0.48	0.44	0.44	0.44	27.34	-0.16	456	456
Jan-26 43.54	0.66	-	-	-	26.59	-0.21	-	523
Jan-26 50.31	3.81	-	-	-	22.97	-0.75	-	100
Mar-26 28.05	0.03	-	-	-	38.50	-0.01	-	2
Mar-26 29.02	0.04	-	-	-	37.77	-0.01	-	150
Mar-26 29.99	0.05	-	-	-	37.03	-0.01	-	150
Mar-26 30.96	0.06	-	-	-	36.30	-0.02	-	150
Mar-26 31.93	0.09	-	-	-	35.56	-0.02	-	150
Mar-26 34.83	0.19	-	-	-	33.36	-0.05	-	1
Mar-26 35.80	0.24	-	-	-	32.63	-0.06	-	1
Mar-26 36.76	0.31	-	-	-	31.90	-0.07	-	181
Mar-26 37.73	0.39	-	-	-	31.17	-0.09	-	2
Mar-26 38.70	0.48	-	-	-	30.43	-0.11	-	2,002
Mar-26 39.67	0.61	-	-	-	29.69	-0.13	-	7
Mar-26 40.63	0.73	-	-	-	28.97	-0.16	-	105
Mar-26 41.60	0.91	-	-	-	28.23	-0.19	-	313
Mar-26 42.57	1.09	0.96	0.96	0.96	27.50	-0.23	1	16
Mar-26 43.54	1.33	-	-	-	26.76	-0.27	-	25
Mar-26 44.49	1.59	-	-	-	26.04	-0.32	-	12
Mar-26 45.47	1.90	1.62	1.62	1.62	25.30	-0.37	3	6
Mar-26 46.44	2.26	-	-	-	24.56	-0.42	-	175
Mar-26 47.41	2.69	-	-	-	24.02	-0.48	-	155
Mar-26 59.99	12.94	-	-	-	21.26	-1.00	-	1
Jun-26 26.12	0.07	-	-	-	36.94	-0.01	-	1
Jun-26 27.09	0.09	-	-	-	36.30	-0.02	-	1
Jun-26 31.93	0.28	-	-	-	33.11	-0.05	-	1
Jun-26 32.90	0.35	-	-	-	32.47	-0.06	-	25
Jun-26 33.87	0.43	-	-	-	31.83	-0.08	-	32
Jun-26 35.80	0.61	-	-	-	30.56	-0.11	-	10
Jun-26 36.76	0.74	-	-	-	29.93	-0.12	-	2
Jun-26 37.73	0.86	-	-	-	29.29	-0.14	-	25
Jun-26 38.70	1.02	0.87	0.87	0.87	28.65	-0.17	10	11
Jun-26 39.67	1.20	-	-	-	28.01	-0.19	-	2
Jun-26 40.63	1.39	1.05	1.05	1.05	27.38	-0.22	10	160
Jun-26 41.60	1.62	-	-	-	26.74	-0.25	-	150
Jun-26 42.57	1.88	-	-	-	26.10	-0.29	-	150
Jun-26 43.54	2.14	-	-	-	25.46	-0.33	-	150
Jun-26 44.49	2.48	-	-	-	24.84	-0.37	-	2,050
Jun-26 45.47	2.83	-	-	-	24.19	-0.41	-	200
Jun-26 46.44	3.22	-	-	-	23.55	-0.46	-	50
Jun-26 47.41	3.69	-	-	-	23.05	-0.50	-	53
Jun-26 48.38	4.20	-	-	-	22.77	-0.55	-	100
Jun-26 50.31	5.40	-	-	-	22.23	-0.64	-	50
Jun-26 52.25	6.76	-	-	-	21.68	-0.73	-	25
Jun-26 54.17	8.25	-	-	-	21.13	-0.80	-	25
Jun-26 58.05	11.60	-	-	-	20.03	-0.92	-	150
Jun-26 59.99	13.40	-	-	-	19.48	-0.95	-	150
Jun-26 61.92	15.25	-	-	-	18.94	-0.97	-	150
Jun-26 63.85	17.13	-	-	-	18.39	-0.99	-	150
Sep-26 35.80	0.86	-	-	-	28.77	-0.12	-	1
Sep-26 36.76	0.99	-	-	-	28.30	-0.14	-	25
Sep-26 38.70	1.36	-	-	-	27.35	-0.19	-	25
Sep-26 39.67	1.56	-	-	-	26.88	-0.21	-	26
Sep-26 40.63	1.79	-	-	-	26.41	-0.24	-	28
Sep-26 41.60	2.06	-	-	-	25.93	-0.27	-	200
Sep-26 42.57	2.34	-	-	-	25.46	-0.30	-	300
Sep-26 43.54	2.64	-	-	-	24.99	-0.33	-	25
Sep-26 44.49	3.00	-	-	-	24.52	-0.37	-	50
Sep-26 45.47	3.37	-	-	-	24.04	-0.41	-	53
Sep-26 46.44	3.77	-	-	-	23.57	-0.45	-	75
Sep-26 47.41	4.26	-	-	-	23.20	-0.49	-	25
Sep-26 48.38	4.78	-	-	-	23.02	-0.53	-	75
Sep-26 50.31	5.96	-	-	-	22.65	-0.60	-	50
Sep-26 52.25	7.26	-	-	-	22.28	-0.68	-	25
Sep-26 54.17	8.69	-	-	-	21.91	-0.75	-	25
Dec-26 32.90	0.76	-	-	-	29.81	-0.10	-	25
Dec-26 34.83	1.02	-	-	-	28.88	-0.13	-	25
Dec-26 35.80	1.15	-	-	-	28.41	-0.14	-	25
Dec-26 36.76	1.35	-	-	-	27.95	-0.16	-	150
Dec-26 37.73	1.54	-	-	-	27.48	-0.19	-	300
Dec-26 38.70	1.73	-	-	-	27.01	-0.21	-	300
Dec-26 40.63	2.23	-	-	-	26.08	-0.26	-	1
Dec-26 41.60	2.50	-	-	-	25.62	-0.28	-	76
Dec-26 42.57	2.76	-	-	-	25.15	-0.31	-	150
Dec-26 43.54	3.12	-	-	-	24.68	-0.34	-	75
Dec-26 44.49	3.47	-	-	-	24.22	-0.37	-	50
Dec-26 45.47	3.83	-	-	-	23.75	-0.41	-	25
Dec-26 46.44	4.24	-	-	-	23.28	-0.44	-	50
Dec-26 47.41	4.72	-	-	-	22.95	-0.48	-	50
Dec-26 48.38	5.25	-	-	-	22.83	-0.51	-	75
Dec-26 50.31	6.42	-	-	-	22.60	-0.58	-	50
Dec-26 52.25	7.68	-	-	-	22.36	-0.65	-	25
Dec-26 54.17	9.10	-	-	-	22.13	-0.71	-	25
Dec-26 56.11	10.59	-	-	-	21.90	-0.77	-	25
Dec-26 59.99	13.86	-	-	-	21.43	-0.86	-	176
Mar-27 35.80	1.40	-	-	-	27.66	-0.16	-	25
Mar-27 36.76	1.59	-	-	-	27.21	-0.17	-	25
Mar-27 39.67	2.24	-	-	-	25.85	-0.24	-	25
Mar-27 40.63	2.50	-	-	-	25.40	-0.26	-	53
Mar-27 41.60	2.77	-	-	-	24.95	-0.29	-	1
Mar-27 44.49	3.75	-	-	-	23.60	-0.37	-	2
Jun-27 26.12	0.43	-	-	-	31.51	-0.05	-	1
Jun-27 30.96	0.94	-	-	-	29.39	-0.10	-	150
Jun-27 33.87	1.38	-	-	-	28.11	-0.14	-	200
Jun-27 34.83	1.57	-	-	-	27.69	-0.16	-	180
Jun-27 36.76	1.95	-	-	-	26.84	-0.19	-	25
Jun-27 38.70	2.44	-	-	-	25.99	-0.24	-	25
Jun-27 39.67	2.71	-	-	-	25.56	-0.26	-	2
Jun-27 40.63	2.96	-	-	-	25.14	-0.28	-	1
Jun-27 41.60	3.26	-	-	-	24.71	-0.31	-	177
Jun-27 42.57	3.62	-	-	-	24.29	-0.33	-	150
Jun-27 43.54	3.96	-	-	-	23.86	-0.36	-	150
Jun-27 44.49	4.30	-	-	-	23.44	-0.39	-	50
Jun-27 46.44	5.14	-	-	-	22.59	-0.45	-	25
Jun-27 47.41	5.61	-	-	-	22.27	-0.48	-	150
Jun-27 48.38	6.11	-	-	-	22.12	-0.51	-	150
Jun-27 52.25	8.49	-	-	-	21.55	-0.62	-	150
Jun-27 56.11	11.23	-	-	-	20.97	-0.73	-	25
Jun-27 65.78	19.36	-	-	-	19.53	-0.91	-	1
Sep-27 43.54	4.25	-	-	-	23.69	-0.36	-	25
Sep-27 44.49	4.59	-	-	-	23.29	-0.39	-	25
Sep-27 45.47	4.99	-	-	-	22.87	-0.41	-	25
Sep-27 46.44	5.43	-	-	-	22.46	-0.44	-	25
Dec-27 21.29	0.26	-	-	-	32.26	-0.03	-	2
Dec-27 36.76	2.40	-	-	-	26.12	-0.21	-	25
Dec-27 37.73	2.66	-	-	-	25.74	-0.23	-	25
Dec-27 43.54	4.50	-	-	-	23.43	-0.36	-	10
Dec-27 45.47	5.26	-	-	-	22.67	-0.41	-	1,100
Dec-27 46.44	5.70	-	-	-	22.28	-0.44	-	150
Dec-27 47.41	6.16	-	-	-	21.98	-0.46	-	301
Dec-27 48.38	6.65	-	-	-	21.82	-0.49	-	150
Dec-27 50.31	7.79	-	-	-	21.51	-0.54	-	300
Dec-27 52.25	8.98	-	-	-	21.19	-0.60	-	300
Dec-27 54.17	10.26	-	-	-	20.88	-0.65	-	450
Dec-27 56.11	11.63	-	-	-	20.56	-0.69	-	450
Jun-28 43.10	4.95	-	-	-	23.46	-0.35	-	25
Jun-28 44.08	5.31	-	-	-	23.13	-0.38	-	25
Jun-28 45.06	5.75	-	-	-	22.80	-0.40	-	25
Jun-28 47.99	7.12	-	-	-	22.00	-0.47	-	25
Dec-29 43.51	6.55	-	-	-	23.81	-0.35	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 45.84	1.31	2.30	2.30	2.30	23.99	0.85	2	150
Nov-25 49.67	-	-	-	-	22.08	0.01	-	5
Dec-25 46.80	1.70	2.50	2.50	2.50	27.46	0.55	2	2
Dec-25 47.75	1.23	-	-	-	27.04	0.45	-	7
Dec-25 51.56	0.23	-	-	-	25.93	0.13	-	2
Dec-25 55.39	0.02	-	-	-	24.82	0.02	-	8
Dec-25 57.30	-	-	-	-	24.26	-	-	7
Mar-26 40.63	7.47	-	-	-	29.74	0.83	-	2
Mar-26 50.31	1.51	-	-	-	24.15	0.36	-	150
Mar-26 59.99	0.09	-	-	-	22.03	0.04	-	150
Jun-26 41.60	6.92	-	-	-	28.76	0.73	-	2
Jun-26 52.25	1.48	-	-	-	23.70	0.30	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 45.84	0.09	-	-	-	23.97	-0.15	-	2
Nov-25 46.80	0.34	-	-	-	23.10	-0.41	-	1
Dec-25 37.57	0.02	-	-	-	35.32	-0.01	-	10
Dec-25 42.97	0.33	-	-	-	30.66	-0.14	-	332
Dec-25 43.93	0.49	-	-	-	29.83	-0.20	-	2
Dec-25 46.80	1.36	1.10	1.10	1.10	27.35	-0.45	2	2
Dec-25 47.75	1.84	-	-	-	26.93	-0.55	-	15
Jan-26 43.54	0.65	-	-	-	26.59	-0.21	-	223
Mar-26 42.57	1.09	-	-	-	27.50	-0.23	-	20
Jun-26 48.38	4.16	-	-	-	22.77	-0.54	-	10
Jun-26 50.31	5.33	-	-	-	22.23	-0.63	-	4
Sep-26 41.60	2.02	-	-	-	25.93	-0.26	-	150
Sep-26 42.57	2.30	-	-	-	25.46	-0.29	-	150

	Previous Close	50.50		17/11/25
	INDRA Close	50.10		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 36.00	14.11	-	-	-	60.17	1.00	-	2
Nov-25 38.00	12.11	-	-	-	58.61	1.00	-	4
Nov-25 40.00	10.11	-	-	-	57.05	1.00	-	4
Nov-25 42.00	8.11	-	-	-	55.50	1.00	-	1
Nov-25 43.00	7.11	-	-	-	54.72	1.00	-	6
Nov-25 44.00	6.12	-	-	-	53.94	0.99	-	1
Nov-25 45.00	5.14	-	-	-	53.16	0.98	-	1
Nov-25 47.00	3.26	-	-	-	51.60	0.89	-	1
Nov-25 48.00	2.42	-	-	-	50.82	0.80	-	1
Nov-25 49.00	1.70	-	-	-	50.05	0.67	-	80
Nov-25 50.00	1.09	-	-	-	49.27	0.53	-	10
Nov-25 52.00	0.34	-	-	-	47.46	0.24	-	8
Nov-25 54.00	0.07	-	-	-	45.64	0.06	-	3
Dec-25 18.50	31.63	-	-	-	63.93	1.00	-	2
Dec-25 22.00	28.14	-	-	-	61.41	1.00	-	25
Dec-25 23.00	27.14	-	-	-	60.69	1.00	-	66
Dec-25 25.00	25.14	-	-	-	59.26	1.00	-	20
Dec-25 26.00	24.15	-	-	-	58.54	1.00	-	15
Dec-25 28.00	22.15	-	-	-	57.10	1.00	-	10
Dec-25 30.00	20.15	-	-	-	55.66	1.00	-	34
Dec-25 32.00	18.16	-	-	-	54.23	1.00	-	10
Dec-25 33.00	17.17	-	-	-	53.51	1.00	-	10
Dec-25 34.00	16.17	-	-	-	52.79	1.00	-	2
Dec-25 35.00	15.18	-	-	-	52.07	0.99	-	2
Dec-25 38.00	12.24	-	-	-	49.91	0.97	-	500
Dec-25 40.00	10.33	-	-	-	48.48	0.95	-	181
Dec-25 41.00	9.39	-	-	-	47.76	0.93	-	35
Dec-25 42.00	8.49	-	-	-	47.04	0.91	-	210
Dec-25 44.00	6.74	-	-	-	45.60	0.85	-	20
Dec-25 44.50	6.32	-	-	-	45.24	0.83	-	1
Dec-25 45.00	5.92	-	-	-	44.88	0.81	-	14
Dec-25 46.00	5.15	-	-	-	44.17	0.77	-	25
Dec-25 47.00	4.42	-	-	-	43.45	0.72	-	25
Dec-25 48.00	3.73	-	-	-	42.73	0.66	-	25
Dec-25 49.00	3.12	-	-	-	42.01	0.60	-	1
Dec-25 50.00	2.54	-	-	-	41.29	0.54	-	1
Dec-25 52.00	1.67	-	-	-	40.90	0.41	-	2,072
Mar-26 25.00	25.29	-	-	-	48.85	1.00	-	6
Mar-26 35.00	15.72	-	-	-	44.46	0.94	-	8
Mar-26 36.00	14.83	-	-	-	44.02	0.93	-	28
Mar-26 38.00	13.06	-	-	-	43.14	0.90	-	4
Mar-26 39.00	12.23	-	-	-	42.70	0.88	-	1,000
Mar-26 40.00	11.39	-	-	-	42.27	0.86	-	500
Mar-26 41.00	10.58	-	-	-	41.83	0.83	-	25
Mar-26 44.00	8.32	-	-	-	40.51	0.76	-	25
Mar-26 44.50	7.98	-	-	-	40.29	0.74	-	30
Mar-26 45.00	7.65	-	-	-	40.07	0.73	-	100
Mar-26 47.00	6.31	-	-	-	39.19	0.66	-	2
Mar-26 50.00	4.60	-	-	-	37.87	0.56	-	2
Mar-26 56.00	2.33	-	-	-	37.20	0.35	-	10
Mar-26 58.00	1.82	-	-	-	36.99	0.30	-	1
Jun-26 23.00	27.41	-	-	-	45.58	0.99	-	117
Jun-26 35.00	16.32	-	-	-	41.83	0.91	-	29
Jun-26 37.00	14.68	-	-	-	41.21	0.87	-	7
Jun-26 38.00	13.85	-	-	-	40.89	0.86	-	18
Jun-26 42.00	10.84	-	-	-	39.64	0.78	-	8
Jun-26 44.00	9.52	-	-	-	39.02	0.73	-	20
Jun-26 47.00	7.65	-	-	-	38.08	0.66	-	204
Jun-26 56.00	3.62	-	-	-	36.25	0.41	-	5
Jun-26 58.00	2.98	-	-	-	35.95	0.36	-	25
Sep-26 39.00	13.63	-	-	-	38.86	0.82	-	1
Sep-26 50.00	6.90	-	-	-	36.37	0.58	-	10
Sep-26 58.00	4.03	-	-	-	36.03	0.40	-	1
Dec-26 30.00	21.20	-	-	-	39.43	0.93	-	25
Dec-26 31.00	20.34	-	-	-	39.25	0.92	-	25
Dec-26 32.00	19.51	-	-	-	39.07	0.91	-	25
Dec-26 35.00	17.11	-	-	-	38.53	0.87	-	26
Dec-26 40.00	13.47	-	-	-	37.63	0.79	-	5
Dec-26 44.00	10.96	-	-	-	36.92	0.72	-	5
Dec-26 45.00	10.36	-	-	-	36.74	0.70	-	1
Dec-26 58.00	4.92	5.05	5.05	5.05	35.82	0.44	5	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 28.00	-	-	-	-	63.20	-	-	1
Nov-25 30.00	-	-	-	-	61.65	-	-	1
Nov-25 32.00	-	-	-	-	60.09	-	-	11
Nov-25 33.00	-	-	-	-	59.31	-	-	14
Nov-25 34.00	-	-	-	-	58.53	-	-	6
Nov-25 36.00	-	-	-	-	56.98	-	-	2
Nov-25 37.00	-	-	-	-	56.20	-	-	11
Nov-25 39.00	-	-	-	-	54.64	-	-	7
Nov-25 40.00	-	-	-	-	53.86	-	-	4
Nov-25 41.00	-	-	-	-	53.08	-	-	2
Nov-25 42.00	-	-	-	-	52.31	-	-	4
Nov-25 45.00	0.02	-	-	-	49.97	-0.02	-	72
Nov-25 46.00	0.05	-	-	-	49.19	-0.05	-	50
Nov-25 47.00	0.12	-	-	-	48.41	-0.10	-	2
Nov-25 48.00	0.26	-	-	-	47.63	-0.19	-	1
Nov-25 49.00	0.52	-	-	-	46.86	-0.32	-	2
Dec-25 14.00	-	-	-	-	65.84	-	-	2
Dec-25 14.50	-	-	-	-	65.48	-	-	64
Dec-25 15.50	-	-	-	-	64.76	-	-	10
Dec-25 16.00	-	-	-	-	64.40	-	-	3
Dec-25 16.50	-	-	-	-	64.04	-	-	3
Dec-25 17.00	-	-	-	-	63.68	-	-	10
Dec-25 18.00	-	-	-	-	62.97	-	-	6
Dec-25 19.00	-	-	-	-	62.25	-	-	15
Dec-25 20.00	-	-	-	-	61.53	-	-	16
Dec-25 21.00	-	-	-	-	60.81	-	-	265
Dec-25 22.00	-	-	-	-	60.09	-	-	44
Dec-25 23.00	-	-	-	-	59.37	-	-	11
Dec-25 24.00	-	-	-	-	58.65	-	-	47
Dec-25 25.00	-	-	-	-	57.94	-	-	47
Dec-25 26.00	-	-	-	-	57.22	-	-	1
Dec-25 27.00	-	-	-	-	56.50	-	-	1
Dec-25 28.00	-	-	-	-	55.78	-	-	25
Dec-25 29.00	-	-	-	-	55.06	-	-	6
Dec-25 30.00	-	-	-	-	54.34	-	-	16
Dec-25 31.00	-	-	-	-	53.62	-	-	15
Dec-25 32.00	-	-	-	-	52.91	-	-	33
Dec-25 33.00	0.01	-	-	-	52.19	-	-	5,015
Dec-25 34.00	0.01	-	-	-	51.47	-	-	7
Dec-25 35.00	0.02	-	-	-	50.75	-0.01	-	25
Dec-25 36.00	0.03	-	-	-	50.03	-0.01	-	25
Dec-25 37.00	0.04	-	-	-	49.31	-0.02	-	1
Dec-25 38.00	0.07	-	-	-	48.59	-0.02	-	76
Dec-25 39.00	0.10	-	-	-	47.88	-0.03	-	7
Dec-25 40.00	0.14	-	-	-	47.16	-0.05	-	13
Dec-25 41.00	0.20	-	-	-	46.44	-0.06	-	1
Dec-25 42.00	0.28	-	-	-	45.72	-0.08	-	24
Dec-25 42.50	0.33	-	-	-	45.36	-0.10	-	1
Dec-25 45.00	0.68	-	-	-	43.56	-0.18	-	1
Dec-25 46.00	0.91	-	-	-	42.85	-0.23	-	25
Dec-25 47.00	1.17	-	-	-	42.13	-0.28	-	35
Dec-25 48.00	1.48	-	-	-	41.41	-0.34	-	25
Dec-25 49.00	1.86	-	-	-	40.69	-0.40	-	5
Dec-25 52.00	3.42	3.30	3.30	3.30	39.58	-0.60	40	40
Jan-26 41.00	0.49	-	-	-	43.46	-0.11	-	10
Jan-26 45.00	1.20	-	-	-	40.80	-0.23	-	1
Jan-26 49.00	2.50	-	-	-	38.14	-0.41	-	4
Jan-26 56.00	6.88	-	-	-	37.14	-0.74	-	3
Mar-26 18.00	-	-	-	-	51.85	-	-	20
Mar-26 20.00	-	-	-	-	50.97	-	-	2
Mar-26 21.00	-	-	-	-	50.53	-	-	3
Mar-26 23.00	0.01	-	-	-	49.65	-	-	2
Mar-26 24.00	0.01	-	-	-	49.21	-	-	8
Mar-26 25.00	0.02	-	-	-	48.77	-	-	15
Mar-26 26.00	0.03	-	-	-	48.33	-0.01	-	20
Mar-26 29.00	0.08	-	-	-	47.02	-0.01	-	4
Mar-26 30.00	0.11	-	-	-	46.58	-0.02	-	45
Mar-26 32.00	0.19	-	-	-	45.70	-0.03	-	30
Mar-26 34.00	0.31	-	-	-	44.82	-0.05	-	1
Mar-26 35.00	0.38	-	-	-	44.38	-0.06	-	1
Mar-26 36.00	0.48	0.58	0.58	0.58	43.94	-0.07	8	18
Mar-26 38.00	0.71	-	-	-	43.06	-0.10	-	25
Mar-26 40.00	1.03	-	-	-	42.19	-0.14	-	1
Mar-26 42.00	1.44	-	-	-	41.31	-0.19	-	1
Jun-26 20.00	0.01	-	-	-	46.69	-	-	1
Jun-26 26.00	0.12	-	-	-	44.82	-0.02	-	25
Jun-26 27.00	0.16	-	-	-	44.50	-0.02	-	25
Jun-26 28.00	0.20	-	-	-	44.19	-0.03	-	18
Jun-26 30.00	0.33	-	-	-	43.57	-0.04	-	32
Jun-26 31.00	0.39	-	-	-	43.25	-0.05	-	11
Jun-26 32.00	0.49	-	-	-	42.94	-0.06	-	11
Jun-26 34.00	0.71	-	-	-	42.31	-0.08	-	4
Jun-26 35.00	0.84	-	-	-	42.00	-0.10	-	11
Jun-26 45.00	3.29	-	-	-	38.87	-0.30	-	10
Sep-26 20.00	0.04	-	-	-	43.78	-0.01	-	1
Sep-26 24.00	0.15	-	-	-	42.87	-0.02	-	4
Sep-26 26.00	0.24	-	-	-	42.42	-0.03	-	4
Sep-26 30.00	0.57	-	-	-	41.52	-0.06	-	45
Sep-26 31.00	0.69	-	-	-	41.29	-0.07	-	50
Sep-26 50.00	6.40	-	-	-	36.99	-0.42	-	2
Dec-26 30.00	0.75	-	-	-	39.72	-0.07	-	1
Dec-26 35.00	1.58	-	-	-	38.82	-0.13	-	1
Dec-27 44.00	5.59	-	-	-	33.12	-0.29	-	500

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 45.00	0.69	-	-	-	43.56	-0.18	-	2,330

	Previous Close	58.75		17/11/25
	LABORAT. ROVI Close	58.30		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 60.00	0.18	0.10	0.10	0.10	29.68	0.18	1	19
Nov-25 62.00	0.02	-	-	-	29.50	0.02	-	1
Nov-25 64.00	-	-	-	-	29.32	-	-	1
Nov-25 68.00	-	-	-	-	28.95	-	-	3
Nov-25 70.00	-	-	-	-	28.77	-	-	4
Dec-25 60.00	1.07	-	-	-	24.91	0.37	-	4
Dec-25 62.00	0.51	-	-	-	24.62	0.22	-	20
Jan-26 60.00	1.66	-	-	-	24.42	0.42	-	10
Jan-26 62.00	1.01	-	-	-	24.13	0.29	-	10
Jan-26 64.00	0.57	-	-	-	23.85	0.19	-	20
Jan-26 66.00	0.30	-	-	-	23.56	0.11	-	7
Mar-26 62.00	2.20	-	-	-	25.69	0.39	-	3
Jun-26 70.00	1.36	-	-	-	25.83	0.22	-	8
Sep-26 56.00	7.05	-	-	-	27.65	0.63	-	1
Sep-26 60.00	5.10	-	-	-	27.31	0.52	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 52.00	-	-	-	-	32.88	-	-	6
Dec-25 48.00	0.02	-	-	-	29.94	-0.01	-	5
Dec-25 49.00	0.04	-	-	-	29.62	-0.02	-	5
Dec-25 50.00	0.07	-	-	-	29.30	-0.03	-	5
Dec-25 52.00	0.19	-	-	-	28.66	-0.08	-	5
Dec-25 54.00	0.44	-	-	-	28.02	-0.16	-	4
Dec-25 56.00	0.91	-	-	-	27.38	-0.29	-	5
Dec-25 58.00	1.66	-	-	-	26.74	-0.45	-	10
Jan-26 60.00	3.29	-	-	-	25.49	-0.58	-	5
Mar-26 50.00	0.85	-	-	-	29.04	-0.15	-	5
Mar-26 52.00	1.28	-	-	-	28.61	-0.21	-	6
Mar-26 60.00	4.46	-	-	-	27.09	-0.53	-	5
Jun-26 50.00	1.57	-	-	-	28.50	-0.20	-	1
Jun-26 56.00	3.55	-	-	-	27.64	-0.37	-	1
Sep-26 54.00	3.93	-	-	-	27.99	-0.34	-	2
Sep-26 60.00	6.92	-	-	-	27.42	-0.51	-	6
Sep-26 64.00	9.47	-	-	-	27.24	-0.61	-	2
Sep-26 66.00	10.85	-	-	-	27.15	-0.66	-	6

	Previous Close	4.05		17/11/25
	MAPFRE Close	4.03		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.00	0.05	-	-	-	20.19	0.63	-	10
Nov-25 4.20	-	-	-	-	19.83	0.02	-	20
Dec-25 2.90	1.13	-	-	-	27.69	1.00	-	3
Dec-25 3.10	0.93	-	-	-	27.28	1.00	-	40
Dec-25 3.30	0.73	-	-	-	26.86	1.00	-	20
Dec-25 3.40	0.63	-	-	-	26.66	1.00	-	8
Dec-25 3.50	0.53	-	-	-	26.45	1.00	-	5
Dec-25 3.60	0.43	-	-	-	26.24	0.99	-	790
Dec-25 3.70	0.33	-	-	-	26.03	0.95	-	35
Dec-25 3.80	0.24	-	-	-	25.83	0.85	-	1
Dec-25 3.90	0.17	-	-	-	25.62	0.70	-	8
Dec-25 4.00	0.11	-	-	-	25.41	0.52	-	65
Dec-25 4.10	0.07	-	-	-	25.19	0.36	-	59
Dec-25 4.20	0.04	-	-	-	24.97	0.23	-	50
Mar-26 3.10	0.93	-	-	-	26.69	1.00	-	2
Mar-26 3.30	0.73	-	-	-	26.22	0.99	-	12
Mar-26 3.40	0.63	-	-	-	25.99	0.94	-	20
Mar-26 3.50	0.54	-	-	-	25.76	0.87	-	3
Mar-26 3.60	0.46	-	-	-	25.53	0.79	-	11
Mar-26 3.70	0.39	-	-	-	25.30	0.72	-	13
Mar-26 3.80	0.33	-	-	-	25.06	0.65	-	300
Mar-26 3.90	0.27	-	-	-	24.83	0.59	-	200
Mar-26 4.00	0.22	-	-	-	24.60	0.52	-	67
Jun-26 3.50	0.56	-	-	-	22.84	0.82	-	5
Jun-26 3.60	0.49	-	-	-	22.65	0.77	-	5
Jun-26 3.70	0.42	-	-	-	22.46	0.71	-	5
Jun-26 3.80	0.36	-	-	-	22.27	0.65	-	1
Jun-26 4.00	0.25	-	-	-	21.89	0.53	-	1
Jun-26 4.10	0.20	-	-	-	21.71	0.47	-	20
Jun-26 4.60	0.06	-	-	-	20.84	0.19	-	2
Sep-26 4.10	0.26	-	-	-	23.01	0.48	-	8
Sep-26 4.30	0.18	-	-	-	22.76	0.38	-	5
Sep-26 4.40	0.16	-	-	-	22.64	0.33	-	3
Sep-26 4.50	0.13	-	-	-	22.51	0.29	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	-	-	-	-	20.31	-	-	6
Nov-25 3.90	-	-	-	-	20.15	-0.06	-	18
Nov-25 4.00	0.02	-	-	-	19.98	-0.37	-	7
Dec-25 2.40	-	-	-	-	22.36	-	-	8
Dec-25 2.50	-	-	-	-	22.15	-	-	13
Dec-25 3.00	-	-	-	-	21.11	-	-	31
Dec-25 3.10	-	-	-	-	20.91	-	-	6
Dec-25 3.20	-	-	-	-	20.70	-	-	3
Dec-25 3.40	-	-	-	-	20.29	-	-	200
Dec-25 3.50	-	-	-	-	20.08	-0.02	-	100
Dec-25 3.70	0.01	-	-	-	19.66	-0.11	-	21
Dec-25 3.80	0.03	-	-	-	19.46	-0.23	-	7
Dec-25 3.90	0.06	-	-	-	19.25	-0.38	-	100
Dec-25 4.00	0.11	-	-	-	19.04	-0.56	-	5
Dec-25 4.10	0.18	-	-	-	18.82	-0.73	-	1
Mar-26 2.80	-	-	-	-	21.54	-	-	5
Mar-26 3.10	-	-	-	-	20.85	-0.02	-	6
Mar-26 3.20	0.01	-	-	-	20.61	-0.03	-	5
Mar-26 3.50	0.03	-	-	-	19.92	-0.12	-	1
Mar-26 4.00	0.19	-	-	-	18.76	-0.50	-	150
Mar-26 4.10	0.24	-	-	-	18.55	-0.60	-	150
Jun-26 2.00	-	-	-	-	20.73	-	-	3
Jun-26 3.00	0.01	-	-	-	18.82	-0.03	-	15
Jun-26 3.60	0.09	-	-	-	17.68	-0.26	-	5
Jun-26 4.00	0.26	-	-	-	16.92	-0.56	-	1
Jun-26 4.90	1.01	-	-	-	15.35	-0.97	-	5
Sep-26 1.70	-	-	-	-	23.56	-	-	20
Sep-26 3.60	0.16	-	-	-	21.04	-0.31	-	5
Sep-26 3.70	0.20	-	-	-	20.91	-0.36	-	15

	Previous Close	7.10		17/11/25
	MELIA HOTELS Close	7.14		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.00	-	-	-	-	22.92	-	-	7
Dec-25 5.50	1.65	-	-	-	23.55	1.00	-	21
Dec-25 7.25	0.15	-	-	-	22.42	0.43	-	50
Dec-25 8.00	0.01	-	-	-	21.51	0.04	-	7
Mar-26 7.50	0.25	-	-	-	22.65	0.40	-	25
Sep-26 8.00	0.33	-	-	-	24.91	0.35	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.75	-	-	-	-	22.54	-0.01	-	5
Dec-25 5.50	-	-	-	-	23.84	-	-	1
Dec-25 6.00	-	-	-	-	23.53	-0.01	-	5
Dec-25 6.75	0.05	-	-	-	23.08	-0.19	-	25
Dec-25 7.00	0.13	-	-	-	22.92	-0.36	-	2
Dec-25 7.25	0.25	0.10	0.10	0.10	22.71	-0.57	1	1
Jun-26 8.00	1.01	-	-	-	22.11	-0.72	-	6

	Previous Close	12.65		17/11/25
	MERLIN Close	12.73		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	2.73	-	-	-	24.05	1.00	-	28
Dec-25 12.00	0.74	-	-	-	21.37	0.95	-	16
Dec-25 12.50	0.34	0.37	0.37	0.37	20.71	0.60	1	1
Dec-25 13.50	0.04	-	-	-	20.10	0.12	-	27
Mar-26 6.25	6.48	-	-	-	28.94	1.00	-	1
Mar-26 8.50	4.23	-	-	-	26.23	1.00	-	1
Mar-26 13.00	0.45	-	-	-	21.05	0.43	-	50
Mar-26 13.50	0.29	-	-	-	20.91	0.31	-	14,900
Mar-26 14.00	0.17	-	-	-	20.76	0.21	-	8
Jun-26 11.00	1.84	-	-	-	23.25	0.82	-	6
Jun-26 13.50	0.44	-	-	-	21.23	0.36	-	25
Jun-26 14.00	0.31	-	-	-	21.12	0.28	-	5,000
Jun-26 14.50	0.21	-	-	-	21.02	0.20	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	0.01	-	-	-	27.76	-0.07	-	15
Nov-25 12.50	0.13	-	-	-	26.77	-0.46	-	15
Nov-25 14.00	1.47	-	-	-	25.58	-1.00	-	50
Dec-25 8.75	-	-	-	-	26.50	-	-	1
Dec-25 9.00	-	-	-	-	26.16	-	-	500
Dec-25 9.50	-	-	-	-	25.49	-	-	100
Dec-25 9.75	-	-	-	-	25.16	-	-	25
Dec-25 11.00	0.01	-	-	-	23.49	-0.03	-	1
Dec-25 13.00	0.59	-	-	-	21.07	-0.71	-	47
Dec-25 13.50	1.00	-	-	-	20.88	-0.88	-	1
Mar-26 11.50	0.22	-	-	-	22.03	-0.22	-	2
Jun-26 8.75	0.02	-	-	-	24.36	-0.02	-	1
Jun-26 11.00	0.27	-	-	-	21.95	-0.21	-	514
Jun-26 12.00	0.58	-	-	-	20.87	-0.38	-	16
Jun-26 13.00	1.09	-	-	-	20.03	-0.59	-	13
Jun-26 14.00	1.80	-	-	-	19.82	-0.76	-	2
Sep-26 10.00	0.18	-	-	-	23.07	-0.12	-	1
Sep-26 12.00	0.73	-	-	-	21.34	-0.39	-	2
Dec-27 12.50	1.65	-	-	-	21.36	-0.48	-	5,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.01	-	-	-	23.49	-0.03	-	1

	Previous Close	27.50		17/11/25
	NATURGY Close	27.54		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	1.55	-	-	-	27.86	0.98	-	8
Nov-25 27.00	0.65	-	-	-	26.09	0.77	-	1,849
Nov-25 28.00	0.12	-	-	-	24.52	0.27	-	8
Dec-25 20.00	7.58	-	-	-	33.85	1.00	-	1
Dec-25 26.00	1.87	-	-	-	26.81	0.78	-	15
Dec-25 27.00	1.16	-	-	-	25.63	0.63	-	158
Dec-25 28.00	0.63	-	-	-	24.72	0.43	-	32
Dec-25 29.00	0.29	-	-	-	24.10	0.26	-	247
Dec-25 30.00	0.11	-	-	-	23.48	0.12	-	12
Jan-26 27.00	1.48	-	-	-	25.61	0.61	-	1
Jan-26 28.00	0.95	-	-	-	24.74	0.47	-	2
Jan-26 30.00	0.30	-	-	-	23.63	0.21	-	1
Mar-26 23.00	4.88	-	-	-	25.56	0.91	-	2
Mar-26 24.00	4.01	-	-	-	24.56	0.86	-	149
Mar-26 25.00	3.18	-	-	-	23.55	0.79	-	3
Mar-26 26.00	2.43	-	-	-	22.55	0.71	-	5
Mar-26 27.00	1.76	-	-	-	21.54	0.61	-	40
Mar-26 28.00	1.22	-	-	-	20.79	0.49	-	30
Mar-26 29.00	0.80	-	-	-	20.35	0.37	-	2
Mar-26 30.00	0.50	-	-	-	19.90	0.27	-	5
Mar-26 32.00	0.15	-	-	-	19.00	0.11	-	2
Jun-26 25.00	3.31	-	-	-	22.25	0.77	-	260
Jun-26 26.00	2.59	-	-	-	21.42	0.69	-	55
Jun-26 27.00	1.94	-	-	-	20.58	0.59	-	75
Jun-26 28.00	1.42	-	-	-	19.95	0.49	-	27
Jun-26 31.00	0.45	-	-	-	18.79	0.22	-	10
Jun-26 32.00	0.28	-	-	-	18.40	0.15	-	1
Sep-26 27.00	2.18	-	-	-	21.11	0.58	-	1,001
Sep-26 29.00	1.26	-	-	-	20.30	0.41	-	20
Dec-26 29.00	1.43	-	-	-	20.70	0.42	-	500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	-	-	-	-	29.02	-	-	1
Nov-25 25.00	-	-	-	-	27.25	-	-	58
Nov-25 26.00	-	-	-	-	25.48	-0.01	-	1,957
Nov-25 27.00	0.08	0.15	0.15	0.15	23.71	-0.21	1	28
Dec-25 17.00	-	-	-	-	31.64	-	-	4
Dec-25 18.50	-	-	-	-	29.88	-	-	1
Dec-25 19.50	-	-	-	-	28.71	-	-	1
Dec-25 20.00	-	-	-	-	28.12	-	-	127
Dec-25 22.00	-	-	-	-	25.77	-	-	2
Dec-25 23.00	-	-	-	-	24.60	-0.01	-	15
Dec-25 24.00	0.01	-	-	-	23.43	-0.02	-	12
Dec-25 25.00	0.05	-	-	-	22.25	-0.06	-	105
Dec-25 26.00	0.16	0.20	0.20	0.20	21.08	-0.17	10	60
Dec-25 27.00	0.40	-	-	-	19.90	-0.35	-	34
Dec-25 28.00	0.86	-	-	-	18.99	-0.60	-	7
Dec-25 34.00	6.46	-	-	-	15.28	-1.00	-	2
Jan-26 28.00	1.05	-	-	-	18.74	-0.56	-	1
Mar-26 16.50	-	-	-	-	30.66	-	-	1
Mar-26 18.50	0.01	-	-	-	28.65	-0.01	-	3
Mar-26 20.00	0.03	-	-	-	27.14	-0.02	-	246
Mar-26 21.00	0.05	-	-	-	26.14	-0.03	-	118
Mar-26 24.00	0.26	-	-	-	23.13	-0.13	-	507
Mar-26 26.00	0.64	-	-	-	21.12	-0.28	-	1
Mar-26 27.00	0.96	-	-	-	20.11	-0.39	-	10
Jun-26 18.50	0.05	-	-	-	26.40	-0.02	-	1
Jun-26 21.00	0.16	-	-	-	24.31	-0.07	-	50
Jun-26 22.00	0.24	-	-	-	23.48	-0.10	-	10
Jun-26 24.00	0.54	-	-	-	21.81	-0.20	-	5
Jun-26 25.00	0.77	-	-	-	20.97	-0.27	-	24
Jun-26 26.00	1.06	-	-	-	20.14	-0.35	-	3
Jun-26 27.00	1.44	-	-	-	19.30	-0.44	-	10
Sep-26 19.00	0.13	-	-	-	24.44	-0.05	-	25
Sep-26 19.50	0.16	-	-	-	24.10	-0.06	-	25
Sep-26 20.00	0.21	-	-	-	23.76	-0.07	-	25
Sep-26 21.00	0.30	-	-	-	23.08	-0.10	-	25
Sep-26 22.00	0.44	-	-	-	22.41	-0.14	-	25
Sep-26 23.00	0.62	-	-	-	21.73	-0.19	-	25
Sep-26 24.00	0.85	-	-	-	21.05	-0.25	-	2
Sep-26 27.00	1.94	-	-	-	19.02	-0.48	-	1
Mar-27 26.00	2.02	-	-	-	19.23	-0.42	-	190
Sep-27 26.00	2.72	-	-	-	19.03	-0.47	-	95

	Previous Close	0.42		17/11/25
	OBRASCON HUARTE Close	0.41		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.07	-	-	-	46.65	0.90	-	5
Mar-26 0.39	0.06	-	-	-	44.60	0.64	-	50

	Previous Close	75.65		17/11/25
	PHARMA MAR Close	75.65		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 86.00	-	-	-	-	42.54	-	-	3
Dec-25 74.00	5.55	-	-	-	51.64	0.59	-	4
Dec-25 76.00	4.45	-	-	-	50.74	0.52	-	1
Dec-25 78.00	3.60	-	-	-	50.51	0.45	-	1
Dec-25 80.00	2.85	-	-	-	50.28	0.39	-	1
Dec-25 82.00	2.21	-	-	-	50.05	0.32	-	2
Dec-25 88.00	0.98	-	-	-	49.37	0.17	-	1
Dec-25 92.00	0.52	-	-	-	48.91	0.10	-	2
Dec-25 94.00	0.37	-	-	-	48.68	0.08	-	1
Dec-25 96.00	0.26	-	-	-	48.45	0.06	-	2
Dec-25 98.00	0.18	-	-	-	48.22	0.04	-	1
Dec-25 100.00	0.12	-	-	-	47.99	0.03	-	1
Mar-26 76.00	10.11	-	-	-	57.40	0.57	-	1
Mar-26 78.00	9.30	-	-	-	57.15	0.54	-	2
Mar-26 80.00	8.49	-	-	-	56.90	0.51	-	2
Mar-26 82.00	7.68	-	-	-	56.66	0.48	-	1
Mar-26 100.00	2.96	-	-	-	54.44	0.24	-	1
Jun-26 64.00	19.85	-	-	-	60.05	0.73	-	1
Jun-26 68.00	17.51	-	-	-	59.07	0.69	-	1
Jun-26 70.00	16.47	-	-	-	58.57	0.66	-	1
Jun-26 72.00	15.42	-	-	-	58.08	0.64	-	1
Jun-26 76.00	13.36	-	-	-	57.15	0.59	-	1
Jun-26 100.00	5.80	-	-	-	54.82	0.34	-	1
Jun-26 120.00	2.54	-	-	-	52.88	0.18	-	1
Sep-26 34.00	42.97	-	-	-	63.81	0.96	-	1
Sep-26 78.00	14.44	-	-	-	55.44	0.58	-	1
Sep-26 92.00	9.84	-	-	-	54.76	0.45	-	1
Sep-26 120.00	4.37	-	-	-	53.40	0.25	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	-	-	-	-	80.50	-	-	45
Dec-25 22.00	-	-	-	-	79.98	-	-	45
Dec-25 23.00	-	-	-	-	79.46	-	-	15
Dec-25 24.00	-	-	-	-	78.94	-	-	20
Dec-25 25.00	-	-	-	-	78.42	-	-	10
Dec-25 26.00	-	-	-	-	77.90	-	-	15
Dec-25 74.00	3.90	-	-	-	52.95	-0.41	-	1
Dec-25 78.00	5.94	-	-	-	51.82	-0.54	-	4
Dec-25 82.00	8.55	-	-	-	51.36	-0.67	-	1
Dec-25 84.00	10.05	-	-	-	51.13	-0.73	-	3
Jan-26 70.00	4.02	-	-	-	55.29	-0.32	-	1
Mar-26 27.00	0.06	-	-	-	75.48	-	-	5
Mar-26 76.00	10.08	-	-	-	57.86	-0.43	-	3
Mar-26 80.00	12.44	-	-	-	57.36	-0.49	-	1
Mar-26 110.00	35.54	-	-	-	53.66	-0.86	-	1
Jun-26 76.00	13.14	-	-	-	58.13	-0.41	-	1
Jun-26 78.00	14.35	-	-	-	57.93	-0.43	-	1
Sep-26 74.00	14.31	-	-	-	56.99	-0.38	-	2
Sep-26 78.00	16.66	-	-	-	56.55	-0.42	-	1
Sep-26 80.00	17.90	-	-	-	56.45	-0.44	-	1
Sep-26 88.00	23.03	-	-	-	56.06	-0.51	-	3
Sep-26 92.00	25.91	-	-	-	55.87	-0.55	-	1

	Previous Close	14.76		17/11/25
	PUIG Close	14.43		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.50	1.93	-	-	-	35.41	1.00	-	39
Nov-25 14.00	0.48	-	-	-	32.56	0.82	-	5
Nov-25 14.50	0.16	-	-	-	31.67	0.45	-	26
Nov-25 15.00	0.03	-	-	-	31.07	0.12	-	9
Nov-25 15.50	-	-	-	-	30.46	0.01	-	2
Nov-25 16.50	-	-	-	-	29.26	-	-	5
Nov-25 18.00	-	-	-	-	27.46	-	-	10
Dec-25 10.00	4.45	-	-	-	33.84	1.00	-	2
Dec-25 12.50	1.98	-	-	-	30.37	0.95	-	4
Dec-25 14.00	0.74	-	-	-	28.30	0.66	-	1
Dec-25 14.50	0.45	-	-	-	27.65	0.50	-	5
Dec-25 15.00	0.26	-	-	-	27.33	0.34	-	275
Dec-25 19.00	-	-	-	-	24.74	-	-	1
Mar-26 11.00	3.68	-	-	-	40.55	0.90	-	1
Mar-26 11.50	3.26	-	-	-	40.05	0.87	-	1
Mar-26 14.50	1.26	-	-	-	37.12	0.55	-	70
Mar-26 15.00	1.05	-	-	-	37.01	0.48	-	2
Mar-26 15.50	0.85	-	-	-	36.89	0.42	-	10
Mar-26 16.00	0.70	-	-	-	36.78	0.37	-	3
Mar-26 16.50	0.56	-	-	-	36.66	0.31	-	2
Mar-26 19.00	0.17	-	-	-	36.08	0.12	-	1
Jun-26 13.00	2.33	-	-	-	35.45	0.72	-	17
Jun-26 14.00	1.74	-	-	-	34.81	0.61	-	14
Jun-26 15.00	1.28	-	-	-	34.45	0.51	-	1
Jun-26 16.00	0.92	-	-	-	34.31	0.41	-	12
Jun-26 17.00	0.65	-	-	-	34.17	0.32	-	10
Jun-26 17.50	0.54	-	-	-	34.10	0.27	-	112
Sep-26 11.00	3.83	-	-	-	34.52	0.87	-	1
Sep-26 14.50	1.63	-	-	-	32.86	0.56	-	3
Jun-27 15.50	1.51	-	-	-	28.28	0.49	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	39.36	-	-	1
Nov-25 12.50	-	-	-	-	38.42	-	-	16
Nov-25 13.00	-	-	-	-	37.47	-	-	45
Nov-25 13.50	0.01	-	-	-	36.52	-0.04	-	9
Nov-25 14.00	0.06	-	-	-	35.57	-0.20	-	3
Nov-25 14.50	0.25	-	-	-	34.68	-0.54	-	2
Nov-25 15.00	0.61	-	-	-	34.08	-0.86	-	7
Nov-25 15.50	1.07	-	-	-	33.47	-0.98	-	5
Dec-25 11.50	-	-	-	-	30.88	-0.01	-	2
Dec-25 12.00	0.01	-	-	-	30.19	-0.02	-	305
Dec-25 12.50	0.02	-	-	-	29.49	-0.04	-	30
Dec-25 13.00	0.06	-	-	-	28.80	-0.10	-	1,546
Dec-25 13.50	0.14	-	-	-	28.11	-0.20	-	955
Dec-25 14.00	0.27	-	-	-	27.42	-0.33	-	839
Dec-25 14.50	0.49	-	-	-	26.77	-0.50	-	3
Dec-25 15.00	0.79	-	-	-	26.45	-0.67	-	5
Dec-25 15.50	1.17	-	-	-	26.13	-0.81	-	55
Dec-25 16.00	1.60	-	-	-	25.80	-0.91	-	16
Jan-26 15.00	0.94	-	-	-	26.49	-0.61	-	5
Mar-26 11.50	0.20	-	-	-	36.86	-0.12	-	1
Mar-26 12.00	0.28	-	-	-	36.36	-0.16	-	1
Mar-26 12.50	0.39	-	-	-	35.87	-0.21	-	1
Mar-26 13.00	0.53	-	-	-	35.37	-0.26	-	13
Mar-26 13.50	0.70	-	-	-	34.87	-0.32	-	146
Mar-26 14.00	0.90	-	-	-	34.38	-0.39	-	213
Mar-26 14.50	1.13	-	-	-	33.93	-0.46	-	39
Mar-26 15.00	1.42	-	-	-	33.82	-0.53	-	20
Mar-26 15.50	1.73	-	-	-	33.70	-0.60	-	5
Mar-26 16.00	2.07	-	-	-	33.59	-0.66	-	4
Mar-26 16.50	2.45	-	-	-	33.47	-0.72	-	6
Jun-26 11.50	0.39	-	-	-	33.75	-0.18	-	3
Jun-26 12.00	0.52	-	-	-	33.42	-0.22	-	2,168
Jun-26 13.00	0.84	-	-	-	32.77	-0.32	-	25
Jun-26 13.50	1.06	-	-	-	32.45	-0.38	-	55
Jun-26 14.00	1.28	-	-	-	32.13	-0.43	-	7
Jun-26 14.50	1.56	-	-	-	31.84	-0.49	-	140
Jun-26 15.00	1.85	-	-	-	31.77	-0.54	-	40
Jun-26 16.00	2.52	-	-	-	31.63	-0.65	-	100
Jun-26 16.50	2.90	-	-	-	31.56	-0.69	-	1
Sep-26 12.00	0.66	-	-	-	32.04	-0.24	-	5
Sep-26 12.50	0.83	-	-	-	31.80	-0.28	-	5
Sep-26 13.00	1.02	-	-	-	31.55	-0.33	-	1
Sep-26 13.50	1.24	-	-	-	31.31	-0.38	-	1
Dec-26 12.50	0.90	-	-	-	29.91	-0.28	-	4
Mar-27 16.00	2.87	-	-	-	28.05	-0.59	-	15
Jun-27 16.00	3.11	-	-	-	27.28	-0.59	-	311
Jun-27 21.00	7.11	-	-	-	27.05	-0.85	-	20

	Previous Close	15.08		17/11/25
	REDEIA Close	15.08		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 16.00	-	-	-	-	17.56	-	-	16
Nov-25 16.50	-	-	-	-	17.49	-	-	3
Nov-25 17.00	-	-	-	-	17.43	-	-	10
Dec-25 15.50	0.15	-	-	-	16.69	0.31	-	11
Dec-25 16.00	0.05	-	-	-	16.65	0.13	-	45
Dec-25 16.50	0.01	-	-	-	16.60	0.04	-	3
Dec-25 17.00	-	-	-	-	16.56	0.01	-	48
Dec-25 17.50	-	-	-	-	16.52	-	-	23
Dec-25 18.00	-	-	-	-	16.47	-	-	17
Dec-25 18.50	-	-	-	-	16.43	-	-	2
Dec-25 19.50	-	-	-	-	16.34	-	-	1
Dec-25 20.00	-	-	-	-	16.29	-	-	1
Jan-26 15.50	0.22	0.17	0.17	0.17	16.50	0.35	1	1
Jan-26 16.00	0.09	-	-	-	16.46	0.19	-	1
Mar-26 16.00	0.18	-	-	-	15.21	0.24	-	3
Mar-26 16.50	0.10	-	-	-	15.18	0.15	-	50
Mar-26 17.00	0.05	-	-	-	15.14	0.08	-	2
Mar-26 17.50	0.02	-	-	-	15.11	0.04	-	8
Mar-26 18.00	0.01	-	-	-	15.08	0.02	-	2
Mar-26 18.50	-	-	-	-	15.04	0.01	-	10
Mar-26 19.50	-	-	-	-	14.98	-	-	2
Mar-26 20.00	-	-	-	-	14.94	-	-	1
Jun-26 15.50	0.47	-	-	-	14.41	0.42	-	105
Jun-26 16.50	0.20	-	-	-	14.35	0.22	-	60
Jun-26 17.50	0.07	-	-	-	14.28	0.09	-	2
Jun-26 18.00	0.04	-	-	-	14.25	0.06	-	10
Jun-26 18.50	0.02	-	-	-	14.21	0.03	-	1
Jun-26 19.00	0.01	-	-	-	14.18	0.02	-	10
Jun-26 20.00	-	-	-	-	14.11	-	-	10
Sep-26 16.00	0.36	-	-	-	14.98	0.32	-	62
Sep-26 17.00	0.16	-	-	-	14.94	0.17	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.50	0.42	-	-	-	14.08	-0.97	-	4
Nov-25 16.00	0.92	-	-	-	14.02	-1.00	-	5
Dec-25 14.00	0.03	-	-	-	18.15	-0.08	-	4
Dec-25 14.50	0.10	0.11	0.11	0.11	17.94	-0.22	1	51
Dec-25 15.00	0.27	0.26	0.26	0.26	17.73	-0.44	1	50
Dec-25 15.50	0.56	-	-	-	17.66	-0.69	-	14
Dec-25 16.00	0.96	-	-	-	17.62	-0.87	-	614
Dec-25 16.50	1.42	-	-	-	17.57	-0.97	-	26
Dec-25 17.00	1.92	-	-	-	17.53	-1.00	-	3
Dec-25 18.00	2.92	-	-	-	17.44	-1.00	-	1
Jan-26 14.50	0.25	-	-	-	17.71	-0.33	-	9
Jan-26 15.00	0.47	0.41	0.41	0.41	17.50	-0.52	1	10
Jan-26 15.50	0.78	-	-	-	17.43	-0.69	-	1
Jan-26 16.00	1.17	-	-	-	17.39	-0.83	-	2
Mar-26 14.00	0.19	-	-	-	15.90	-0.22	-	1
Mar-26 14.50	0.34	0.34	0.34	0.34	15.76	-0.35	3	4
Mar-26 15.00	0.56	-	-	-	15.61	-0.50	-	6
Mar-26 15.50	0.86	-	-	-	15.56	-0.64	-	6
Mar-26 16.00	1.23	-	-	-	15.53	-0.77	-	25
Mar-26 16.50	1.65	-	-	-	15.50	-0.87	-	5
Mar-26 17.00	2.11	-	-	-	15.46	-0.93	-	2
Mar-26 18.00	3.08	-	-	-	15.40	-0.99	-	10
Mar-26 20.00	5.07	-	-	-	15.26	-1.00	-	4
Jun-26 14.50	0.44	-	-	-	14.95	-0.36	-	63
Jun-26 15.00	0.67	-	-	-	14.85	-0.48	-	3
Jun-26 15.50	0.96	-	-	-	14.80	-0.60	-	104
Jun-26 16.00	1.31	-	-	-	14.77	-0.72	-	55
Jun-26 16.50	1.70	-	-	-	14.74	-0.82	-	11
Jun-26 17.00	2.13	-	-	-	14.70	-0.89	-	1
Sep-26 13.00	0.22	-	-	-	14.82	-0.19	-	6
Sep-26 13.50	0.36	-	-	-	14.74	-0.28	-	7
Sep-26 14.00	0.54	-	-	-	14.67	-0.38	-	18
Sep-26 14.50	0.77	-	-	-	14.59	-0.48	-	2
Sep-26 15.00	1.05	-	-	-	14.51	-0.58	-	2
Sep-26 15.50	1.39	-	-	-	14.48	-0.68	-	2
Sep-26 16.00	1.76	-	-	-	14.46	-0.76	-	33
Sep-26 16.50	2.17	-	-	-	14.44	-0.83	-	1
Dec-26 15.00	1.13	-	-	-	14.61	-0.56	-	4
Dec-26 18.00	3.55	-	-	-	14.54	-0.93	-	1
Mar-27 17.00	2.75	-	-	-	14.62	-0.82	-	1
Dec-27 19.00	4.98	-	-	-	14.74	-0.92	-	1
Dec-28 13.00	1.19	-	-	-	15.97	-0.40	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	1.41	-	-	-	17.57	-0.95	-	5
Dec-25 18.00	2.89	-	-	-	17.44	-1.00	-	4
Sep-26 14.00	0.53	-	-	-	14.67	-0.36	-	1
Sep-26 18.00	3.47	-	-	-	14.37	-0.93	-	5

	Previous Close	17.05		17/11/25
	REPSOL Close	16.94		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	3.44	-	-	-	33.33	1.00	-	150
Nov-25 14.00	2.94	-	-	-	31.92	1.00	-	365
Nov-25 14.50	2.44	2.53	2.53	2.53	30.52	1.00	5	30
Nov-25 15.00	1.94	-	-	-	29.11	1.00	-	266
Nov-25 15.50	1.44	-	-	-	27.70	1.00	-	2,673
Nov-25 16.00	0.95	-	-	-	26.30	0.98	-	2,258
Nov-25 16.50	0.48	-	-	-	24.89	0.85	-	18
Nov-25 17.00	0.14	0.14	0.14	0.14	23.57	0.45	1	211
Dec-25 w1 17.00	0.33	-	-	-	23.43	0.49	-	10
Dec-25 w1 17.50	0.14	-	-	-	22.79	0.28	-	120
Dec-25 7.00	9.95	-	-	-	50.12	1.00	-	4
Dec-25 8.00	8.95	-	-	-	47.42	1.00	-	19
Dec-25 9.00	7.96	-	-	-	44.72	1.00	-	1
Dec-25 10.50	6.46	-	-	-	40.68	1.00	-	2
Dec-25 11.50	5.46	-	-	-	37.99	1.00	-	204
Dec-25 12.00	4.96	-	-	-	36.64	1.00	-	21,173
Dec-25 12.50	4.46	-	-	-	35.29	1.00	-	306
Dec-25 13.00	3.96	-	-	-	33.94	1.00	-	17,400
Dec-25 13.50	3.47	3.56	3.56	3.56	32.59	0.99	5	98
Dec-25 14.00	2.97	-	-	-	31.25	0.98	-	6,175
Dec-25 14.50	2.49	-	-	-	29.90	0.97	-	333
Dec-25 15.00	2.01	-	-	-	28.55	0.93	-	317
Dec-25 15.50	1.55	-	-	-	27.20	0.88	-	334
Dec-25 16.00	1.13	-	-	-	25.85	0.79	-	270
Dec-25 16.50	0.76	0.90	0.90	0.90	24.51	0.66	3	112
Dec-25 17.00	0.45	0.49	0.49	0.49	23.25	0.50	102	573
Dec-25 17.50	0.25	0.29	0.30	0.28	22.69	0.34	5	62
Dec-25 18.00	0.12	-	-	-	22.13	0.19	-	65
Dec-25 18.50	0.05	-	-	-	21.57	0.09	-	2
Dec-25 19.00	0.02	-	-	-	21.01	0.04	-	5
Jan-26 15.50	1.64	-	-	-	26.19	0.84	-	195
Jan-26 16.00	1.23	-	-	-	24.95	0.75	-	159
Jan-26 16.50	0.88	-	-	-	23.71	0.65	-	154
Jan-26 17.00	0.58	-	-	-	22.57	0.52	-	2
Jan-26 17.50	0.36	0.36	0.36	0.36	22.11	0.38	2	4
Jan-26 18.00	0.21	-	-	-	21.66	0.26	-	3
Mar-26 7.00	9.96	-	-	-	46.41	1.00	-	2
Mar-26 10.00	6.97	-	-	-	39.79	1.00	-	5
Mar-26 10.50	6.47	-	-	-	38.69	1.00	-	2
Mar-26 11.00	5.97	-	-	-	37.59	1.00	-	3
Mar-26 12.00	4.98	-	-	-	35.39	0.99	-	14
Mar-26 12.50	4.49	-	-	-	34.29	0.98	-	150
Mar-26 13.00	4.01	-	-	-	33.18	0.97	-	289
Mar-26 13.50	3.53	-	-	-	32.08	0.95	-	165
Mar-26 14.00	3.06	-	-	-	30.98	0.92	-	625
Mar-26 14.50	2.61	-	-	-	29.88	0.88	-	100
Mar-26 15.00	2.18	-	-	-	28.78	0.84	-	100
Mar-26 15.50	1.78	-	-	-	27.67	0.77	-	625
Mar-26 16.00	1.41	-	-	-	26.57	0.69	-	482
Mar-26 16.50	1.07	-	-	-	25.47	0.60	-	473
Mar-26 17.00	0.79	0.87	0.87	0.87	24.44	0.50	10	66
Mar-26 17.50	0.58	-	-	-	23.95	0.40	-	10
Mar-26 18.00	0.40	-	-	-	23.46	0.31	-	160
Jun-26 9.00	7.97	-	-	-	37.34	1.00	-	2
Jun-26 10.00	6.97	-	-	-	35.61	1.00	-	2
Jun-26 11.00	5.98	-	-	-	33.88	1.00	-	90
Jun-26 12.00	4.99	-	-	-	32.14	0.98	-	100
Jun-26 12.50	4.51	-	-	-	31.28	0.97	-	19
Jun-26 13.00	4.04	-	-	-	30.41	0.95	-	377
Jun-26 14.00	3.14	-	-	-	28.68	0.88	-	3,116
Jun-26 14.50	2.72	-	-	-	27.82	0.83	-	30
Jun-26 15.00	2.32	-	-	-	26.95	0.77	-	59
Jun-26 15.50	1.95	-	-	-	26.08	0.71	-	123
Jun-26 16.00	1.62	-	-	-	25.22	0.64	-	200
Jun-26 16.50	1.30	-	-	-	24.35	0.57	-	110
Jun-26 17.50	0.83	-	-	-	23.33	0.43	-	10
Jun-26 18.00	0.66	-	-	-	23.09	0.36	-	400
Sep-26 7.00	9.96	-	-	-	40.74	1.00	-	1
Sep-26 11.50	5.49	-	-	-	33.57	0.99	-	15
Sep-26 12.00	5.00	-	-	-	32.77	0.97	-	25
Sep-26 12.50	4.53	-	-	-	31.98	0.95	-	10
Sep-26 13.00	4.07	-	-	-	31.18	0.92	-	28
Sep-26 14.00	3.21	-	-	-	29.59	0.84	-	53
Sep-26 14.50	2.80	-	-	-	28.79	0.80	-	10
Sep-26 15.00	2.43	-	-	-	27.99	0.74	-	374
Sep-26 15.50	2.08	-	-	-	27.20	0.68	-	52
Sep-26 16.00	1.76	-	-	-	26.40	0.62	-	20
Sep-26 16.50	1.47	-	-	-	25.60	0.56	-	4
Sep-26 17.00	1.20	-	-	-	24.87	0.50	-	52
Sep-26 17.50	1.01	-	-	-	24.60	0.44	-	6
Sep-26 18.00	0.82	-	-	-	24.34	0.39	-	120
Sep-26 18.50	0.68	-	-	-	24.07	0.33	-	100
Sep-26 19.00	0.54	-	-	-	23.81	0.28	-	1
Sep-26 21.00	0.20	-	-	-	22.74	0.13	-	10
Dec-26 7.00	9.96	-	-	-	38.54	1.00	-	1
Dec-26 10.00	6.97	-	-	-	34.41	1.00	-	208
Dec-26 10.50	6.47	-	-	-	33.72	1.00	-	10
Dec-26 11.00	5.98	-	-	-	33.03	0.99	-	7,513
Dec-26 11.50	5.49	-	-	-	32.34	0.98	-	40
Dec-26 12.00	5.01	-	-	-	31.65	0.96	-	192
Dec-26 12.50	4.55	-	-	-	30.97	0.94	-	25
Dec-26 13.00	4.10	-	-	-	30.28	0.90	-	50
Dec-26 13.50	3.68	-	-	-	29.59	0.86	-	100
Dec-26 14.00	3.27	-	-	-	28.90	0.82	-	19,223
Dec-26 14.50	2.89	-	-	-	28.21	0.77	-	1
Dec-26 15.00	2.54	-	-	-	27.52	0.71	-	2
Dec-26 15.50	2.21	-	-	-	26.83	0.66	-	3,050
Dec-26 16.00	1.90	-	-	-	26.14	0.61	-	2,029
Dec-26 16.50	1.63	-	-	-	25.46	0.55	-	1
Dec-26 17.00	1.37	-	-	-	24.82	0.50	-	75
Dec-26 17.50	1.18	-	-	-	24.59	0.45	-	50
Dec-26 18.00	1.00	-	-	-	24.35	0.40	-	71
Dec-26 19.00	0.70	-	-	-	23.88	0.31	-	1
Mar-27 8.50	8.46	-	-	-	35.70	1.00	-	1
Mar-27 11.50	5.48	-	-	-	31.92	0.99	-	50
Mar-27 13.00	4.10	-	-	-	30.03	0.90	-	22
Mar-27 13.50	3.68	-	-	-	29.40	0.85	-	25
Mar-27 14.00	3.27	-	-	-	28.77	0.81	-	350
Mar-27 14.50	2.92	-	-	-	28.14	0.75	-	5
Mar-27 16.50	1.69	-	-	-	25.62	0.55	-	25
Mar-27 18.00	1.07	-	-	-	24.57	0.41	-	1
Mar-27 18.50	0.92	-	-	-	24.33	0.37	-	5
Mar-27 19.00	0.78	-	-	-	24.10	0.33	-	5
Mar-27 19.50	0.65	-	-	-	23.86	0.29	-	5
Jun-27 10.00	6.96	-	-	-	33.35	1.00	-	15
Jun-27 10.50	6.47	-	-	-	32.76	1.00	-	15
Jun-27 11.00	5.97	-	-	-	32.17	0.99	-	101
Jun-27 11.50	5.49	-	-	-	31.58	0.98	-	75
Jun-27 12.00	5.01	-	-	-	30.99	0.96	-	300
Jun-27 12.50	4.56	-	-	-	30.40	0.92	-	50
Jun-27 13.00	4.13	-	-	-	29.81	0.88	-	117
Jun-27 13.50	3.73	-	-	-	29.22	0.83	-	27
Jun-27 14.00	3.34	-	-	-	28.63	0.78	-	25
Jun-27 14.50	3.00	-	-	-	28.04	0.73	-	5,050
Jun-27 15.00	2.68	-	-	-	27.45	0.68	-	105
Jun-27 15.50	2.36	-	-	-	26.86	0.64	-	50
Jun-27 17.00	1.58	-	-	-	25.13	0.50	-	1,040
Jun-27 17.50	1.39	-	-	-	24.88	0.46	-	25
Sep-27 12.50	4.57	-	-	-	30.43	0.92	-	50
Sep-27 13.00	4.13	-	-	-	29.88	0.88	-	50
Sep-27 18.50	1.12	-	-	-	24.83	0.39	-	3,000
Sep-27 21.00	0.54	-	-	-	23.70	0.23	-	5
Dec-27 10.50	6.47	-	-	-	32.52	1.00	-	19
Dec-27 11.00	5.97	-	-	-	32.01	0.99	-	10,003
Dec-27 11.50	5.49	-	-	-	31.50	0.97	-	16
Dec-27 12.00	5.02	-	-	-	30.98	0.95	-	4
Dec-27 12.50	4.59	-	-	-	30.47	0.91	-	50
Dec-27 13.00	4.18	-	-	-	29.96	0.86	-	30
Dec-27 14.00	3.45	-	-	-	28.94	0.76	-	5,150
Dec-27 14.50	3.11	-	-	-	28.43	0.71	-	2,100
Dec-27 15.00	2.80	-	-	-	27.92	0.67	-	150
Dec-27 15.50	2.53	-	-	-	27.40	0.63	-	100
Dec-27 16.50	2.01	-	-	-	26.38	0.55	-	114
Dec-27 17.00	1.78	-	-	-	25.91	0.51	-	35
Dec-27 17.50	1.60	-	-	-	25.71	0.47	-	1
Mar-28 16.50	2.05	-	-	-	26.64	0.55	-	1
Dec-28 10.00	6.96	-	-	-	33.69	1.00	-	10,000
Dec-28 16.00	2.67	-	-	-	29.44	0.59	-	2,000
Dec-29 8.50	8.45	-	-	-	34.45	1.00	-	2
Dec-29 10.00	6.96	-	-	-	33.66	1.00	-	210
Dec-29 11.50	5.49	-	-	-	32.86	0.98	-	1
Dec-29 12.00	5.08	-	-	-	32.59	0.91	-	1
Dec-29 12.50	4.69	-	-	-	32.33	0.82	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	37.20	-	-	1
Nov-25 12.50	-	-	-	-	35.79	-	-	6
Nov-25 13.00	-	-	-	-	34.39	-	-	10
Nov-25 13.50	-	-	-	-	32.98	-	-	25
Nov-25 14.00	-	-	-	-	31.57	-	-	24
Nov-25 14.50	-	-	-	-	30.17	-	-	16
Nov-25 15.00	-	-	-	-	28.76	-	-	75
Nov-25 15.50	-	-	-	-	27.35	-	-	24
Nov-25 16.00	-	-	-	-	25.95	-0.02	-	51
Nov-25 16.50	0.03	-	-	-	24.54	-0.15	-	36
Nov-25 17.00	0.20	0.16	0.16	0.16	23.22	-0.55	1	12
Dec-25 7.00	-	-	-	-	49.69	-	-	765
Dec-25 7.75	-	-	-	-	47.66	-	-	10
Dec-25 8.00	-	-	-	-	46.99	-	-	66
Dec-25 8.50	-	-	-	-	45.64	-	-	43
Dec-25 9.00	-	-	-	-	44.29	-	-	157
Dec-25 9.25	-	-	-	-	43.62	-	-	204
Dec-25 9.50	-	-	-	-	42.95	-	-	30
Dec-25 9.75	-	-	-	-	42.27	-	-	822
Dec-25 10.00	-	-	-	-	41.60	-	-	10,653
Dec-25 10.50	-	-	-	-	40.25	-	-	22,551
Dec-25 11.00	-	-	-	-	38.90	-	-	41,984
Dec-25 11.50	-	-	-	-	37.56	-	-	5,268
Dec-25 12.00	-	-	-	-	36.21	-	-	13,774
Dec-25 12.50	-	-	-	-	34.86	-	-	15,209
Dec-25 13.00	-	-	-	-	33.51	-	-	549
Dec-25 13.50	-	0.04	0.04	0.04	32.16	-0.01	6	5,160
Dec-25 14.00	0.01	-	-	-	30.82	-0.02	-	56
Dec-25 14.50	0.02	-	-	-	29.47	-0.03	-	207
Dec-25 15.00	0.04	-	-	-	28.12	-0.06	-	47
Dec-25 15.50	0.08	-	-	-	26.77	-0.12	-	750
Dec-25 16.00	0.16	0.15	0.15	0.15	25.42	-0.21	6	692
Dec-25 16.50	0.28	0.25	0.25	0.25	24.08	-0.34	5	31
Dec-25 17.00	0.48	0.41	0.41	0.41	22.82	-0.50	1	20
Dec-25 17.50	0.77	-	-	-	22.26	-0.67	-	12
Dec-25 18.00	1.15	-	-	-	21.70	-0.82	-	10
Jan-26 12.00	0.01	-	-	-	33.31	-0.01	-	1
Jan-26 12.50	0.01	-	-	-	32.07	-0.01	-	5
Jan-26 13.00	0.02	-	-	-	30.83	-0.02	-	4
Jan-26 14.50	0.10	-	-	-	27.11	-0.11	-	1
Jan-26 15.00	0.16	-	-	-	25.87	-0.17	-	2
Jan-26 15.50	0.26	0.27	0.27	0.27	24.63	-0.25	1	1
Jan-26 16.00	0.40	-	-	-	23.39	-0.36	-	1
Jan-26 17.00	0.86	0.77	0.77	0.77	21.01	-0.62	1	5
Mar-26 7.50	-	-	-	-	42.65	-	-	8
Mar-26 7.75	-	-	-	-	42.10	-	-	3
Mar-26 8.00	-	-	-	-	41.55	-	-	3
Mar-26 8.50	-	-	-	-	40.45	-	-	10
Mar-26 8.75	-	-	-	-	39.90	-	-	7
Mar-26 9.00	-	-	-	-	39.35	-	-	62
Mar-26 9.25	-	-	-	-	38.80	-	-	172
Mar-26 9.50	0.01	-	-	-	38.25	-	-	2
Mar-26 9.75	0.01	-	-	-	37.70	-0.01	-	7
Mar-26 10.00	0.01	-	-	-	37.14	-0.01	-	522
Mar-26 10.50	0.01	-	-	-	36.04	-0.01	-	707
Mar-26 11.00	0.02	-	-	-	34.94	-0.02	-	5,463
Mar-26 11.50	0.03	-	-	-	33.84	-0.03	-	484
Mar-26 12.00	0.05	-	-	-	32.74	-0.04	-	161
Mar-26 12.50	0.07	-	-	-	31.64	-0.05	-	183
Mar-26 13.00	0.11	-	-	-	30.53	-0.07	-	28
Mar-26 13.50	0.15	-	-	-	29.43	-0.10	-	44
Mar-26 14.00	0.21	-	-	-	28.33	-0.14	-	118
Mar-26 14.50	0.28	-	-	-	27.23	-0.18	-	10
Mar-26 15.00	0.38	-	-	-	26.13	-0.24	-	104
Mar-26 15.50	0.50	-	-	-	25.02	-0.30	-	100
Mar-26 16.00	0.66	-	-	-	23.92	-0.38	-	101
Mar-26 17.00	1.10	-	-	-	21.79	-0.57	-	100
Mar-26 18.00	1.77	-	-	-	20.81	-0.75	-	101
Mar-26 18.50	2.16	-	-	-	20.32	-0.83	-	1
Jun-26 8.25	0.01	-	-	-	37.22	-	-	25
Jun-26 9.25	0.02	-	-	-	35.49	-0.01	-	20
Jun-26 9.75	0.03	-	-	-	34.62	-0.02	-	2
Jun-26 10.00	0.03	-	-	-	34.19	-0.02	-	5,610
Jun-26 10.50	0.05	-	-	-	33.32	-0.03	-	3,072
Jun-26 11.00	0.07	-	-	-	32.46	-0.04	-	8,958
Jun-26 11.50	0.09	-	-	-	31.59	-0.05	-	110
Jun-26 12.00	0.13	-	-	-	30.72	-0.07	-	15,311
Jun-26 12.50	0.17	-	-	-	29.86	-0.09	-	399
Jun-26 13.00	0.22	0.24	0.24	0.24	28.99	-0.11	1	322
Jun-26 13.50	0.29	-	-	-	28.13	-0.14	-	10
Jun-26 14.00	0.37	-	-	-	27.26	-0.18	-	120
Jun-26 14.50	0.47	-	-	-	26.40	-0.22	-	104
Jun-26 15.00	0.59	-	-	-	25.53	-0.27	-	210
Jun-26 15.50	0.73	-	-	-	24.66	-0.33	-	100
Jun-26 16.00	0.91	-	-	-	23.80	-0.39	-	100
Jun-26 16.50	1.10	-	-	-	22.93	-0.46	-	201
Jun-26 17.00	1.35	-	-	-	22.14	-0.53	-	300
Jun-26 18.00	1.98	-	-	-	21.67	-0.67	-	100
Jun-26 21.00	4.53	-	-	-	20.25	-0.95	-	1
Sep-26 6.75	0.01	-	-	-	37.86	-	-	2
Sep-26 10.50	0.11	-	-	-	31.88	-0.05	-	5
Sep-26 11.50	0.20	-	-	-	30.29	-0.09	-	51
Sep-26 12.00	0.26	-	-	-	29.49	-0.11	-	225
Sep-26 12.50	0.32	-	-	-	28.70	-0.13	-	75
Sep-26 13.00	0.40	-	-	-	27.90	-0.16	-	10
Sep-26 13.50	0.50	-	-	-	27.10	-0.20	-	1
Sep-26 14.00	0.61	-	-	-	26.31	-0.24	-	40
Sep-26 15.00	0.89	-	-	-	24.71	-0.33	-	31
Sep-26 16.00	1.26	-	-	-	23.12	-0.44	-	10
Sep-26 16.50	1.50	-	-	-	22.32	-0.50	-	200
Sep-26 17.00	1.75	-	-	-	21.59	-0.57	-	400
Sep-26 17.50	2.07	-	-	-	21.32	-0.63	-	300
Dec-26 8.00	0.04	-	-	-	34.56	-0.02	-	9,500
Dec-26 8.75	0.06	-	-	-	33.53	-0.02	-	1
Dec-26 9.00	0.07	-	-	-	33.19	-0.03	-	13,015
Dec-26 9.50	0.10	-	-	-	32.50	-0.04	-	750
Dec-26 10.00	0.13	-	-	-	31.81	-0.05	-	34,060
Dec-26 10.50	0.17	-	-	-	31.12	-0.07	-	1,000
Dec-26 11.00	0.22	-	-	-	30.43	-0.08	-	15,621
Dec-26 11.50	0.28	-	-	-	29.74	-0.10	-	3,187
Dec-26 12.00	0.34	-	-	-	29.05	-0.13	-	15,760
Dec-26 12.50	0.42	-	-	-	28.37	-0.15	-	110
Dec-26 13.00	0.52	-	-	-	27.68	-0.18	-	12,000
Dec-26 13.50	0.62	-	-	-	26.99	-0.21	-	1
Dec-26 14.00	0.76	-	-	-	26.30	-0.25	-	11,025
Dec-26 14.50	0.90	-	-	-	25.61	-0.29	-	24
Dec-26 15.00	1.06	-	-	-	24.92	-0.34	-	4,000
Dec-26 15.50	1.24	-	-	-	24.23	-0.38	-	3
Dec-26 16.00	1.44	-	-	-	23.54	-0.44	-	2,002
Dec-26 16.50	1.68	-	-	-	22.86	-0.49	-	2
Dec-26 19.50	3.70	-	-	-	21.04	-0.78	-	5
Mar-27 7.25	0.03	-	-	-	33.89	-0.01	-	4
Mar-27 8.00	0.06	-	-	-	32.95	-0.02	-	1
Mar-27 10.00	0.19	-	-	-	30.43	-0.07	-	245
Mar-27 11.50	0.38	-	-	-	28.54	-0.13	-	216
Mar-27 12.00	0.47	-	-	-	27.91	-0.15	-	210
Mar-27 12.50	0.57	-	-	-	27.28	-0.18	-	401
Mar-27 13.50	0.81	-	-	-	26.02	-0.25	-	4
Mar-27 14.00	0.95	-	-	-	25.39	-0.29	-	75
Mar-27 14.50	1.12	-	-	-	24.76	-0.33	-	100
Mar-27 15.00	1.30	-	-	-	24.13	-0.37	-	50
Mar-27 15.50	1.49	-	-	-	23.50	-0.42	-	26
Mar-27 16.00	1.73	-	-	-	22.87	-0.47	-	75
Mar-27 16.50	1.96	-	-	-	22.24	-0.52	-	25
Mar-27 17.00	2.24	-	-	-	21.66	-0.57	-	75
Jun-27 8.00	0.08	-	-	-	31.88	-0.03	-	25,000
Jun-27 9.50	0.18	-	-	-	30.11	-0.06	-	40
Jun-27 10.50	0.29	-	-	-	28.93	-0.09	-	2
Jun-27 11.50	0.43	-	-	-	27.75	-0.13	-	80
Jun-27 12.00	0.53	-	-	-	27.16	-0.16	-	210
Jun-27 12.50	0.63	-	-	-	26.57	-0.19	-	200
Jun-27 13.00	0.75	-	-	-	25.98	-0.22	-	5,025
Jun-27 13.50	0.89	-	-	-	25.39	-0.25	-	183
Jun-27 14.00	1.03	-	-	-	24.80	-0.29	-	38
Jun-27 16.00	1.81	-	-	-	22.44	-0.46	-	25
Sep-27 10.50	0.38	-	-	-	28.33	-0.11	-	100
Sep-27 11.00	0.46	-	-	-	27.78	-0.14	-	101
Sep-27 11.50	0.56	-	-	-	27.22	-0.16	-	100
Sep-27 12.00	0.67	-	-	-	26.67	-0.19	-	104
Sep-27 14.00	1.25	-	-	-	24.47	-0.32	-	25
Sep-27 14.50	1.43	-	-	-	23.92	-0.36	-	270
Dec-27 7.75	0.10	-	-	-	30.06	-0.03	-	234
Dec-27 8.00	0.12	-	-	-	29.81	-0.04	-	23,000
Dec-27 8.50	0.16	-	-	-	29.30	-0.05	-	8,000
Dec-27 9.00	0.20	-	-	-	28.78	-0.06	-	7,000
Dec-27 9.75	0.29	-	-	-	28.02	-0.09	-	40
Dec-27 10.00	0.33	-	-	-	27.76	-0.10	-	10,998
Dec-27 10.50	0.40	-	-	-	27.25	-0.12	-	12,938
Dec-27 11.00	0.49	-	-	-	26.74	-0.14	-	27,640
Dec-27 12.00	0.69	-	-	-	25.71	-0.19	-	1
Dec-27 13.00	0.96	-	-	-	24.69	-0.25	-	231
Dec-27 14.00	1.29	-	-	-	23.67	-0.32	-	15,000
Dec-27 14.50	1.47	-	-	-	23.16	-0.36	-	3
Dec-27 15.00	1.66	-	-	-	22.65	-0.40	-	7,001
Dec-27 20.00	4.82	-	-	-	19.46	-0.79	-	2
Dec-28 9.00	0.41	-	-	-	27.98	-0.10	-	40,500
Dec-28 10.00	0.60	-	-	-	27.28	-0.14	-	10,000
Dec-28 11.50	0.99	-	-	-	26.21	-0.21	-	1,000
Dec-28 15.00	2.35	-	-	-	23.73	-0.42	-	28,500
Jun-29 11.00	1.04	-	-	-	26.93	-0.20	-	140
Dec-29 7.75	0.39	-	-	-	28.54	-0.08	-	30,000
Dec-29 8.00	0.43	-	-	-	28.41	-0.09	-	17,000
Dec-29 11.00	1.21	-	-	-	26.82	-0.22	-	20,000
Dec-29 11.50	1.37	-	-	-	26.55	-0.24	-	17,000
Dec-29 12.50	1.77	-	-	-	26.02	-0.29	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	3.44	-	-	-	33.33	1.00	-	20
Nov-25 14.00	2.94	-	-	-	31.92	1.00	-	15
Nov-25 14.50	2.44	-	-	-	30.52	1.00	-	1
Nov-25 15.00	1.94	-	-	-	29.11	1.00	-	20
Nov-25 16.00	0.95	-	-	-	26.30	0.98	-	10
Dec-25 9.50	7.46	-	-	-	43.38	1.00	-	2
Dec-25 10.00	6.96	-	-	-	42.03	1.00	-	7
Dec-25 14.00	2.97	-	-	-	31.25	0.98	-	7
Dec-25 14.50	2.49	-	-	-	29.90	0.96	-	11
Dec-25 15.00	2.01	-	-	-	28.55	0.93	-	10
Dec-25 15.50	1.55	-	-	-	27.20	0.87	-	3,029
Dec-25 17.00	0.45	-	-	-	23.25	0.50	-	10
Jan-26 14.50	2.11	-	-	-	28.67	0.87	-	150
Jan-26 15.00	1.68	-	-	-	27.43	0.81	-	150
Jan-26 15.50	1.29	-	-	-	26.19	0.74	-	150
Jan-26 16.00	0.93	-	-	-	24.95	0.63	-	150
Mar-26 9.00	7.51	-	-	-	42.00	0.99	-	11
Mar-26 9.50	7.01	-	-	-	40.90	0.99	-	1
Mar-26 10.00	6.52	-	-	-	39.79	0.98	-	2
Mar-26 11.00	5.55	-	-	-	37.59	0.97	-	7
Mar-26 14.00	2.80	-	-	-	30.98	0.84	-	51
Mar-26 14.50	2.39	-	-	-	29.88	0.80	-	1
Mar-26 16.00	1.30	-	-	-	26.57	0.61	-	10
Mar-26 17.00	0.74	-	-	-	24.44	0.45	-	1
Jun-26 14.00	3.02	-	-	-	28.68	0.80	-	1
Jun-26 14.50	2.63	-	-	-	27.82	0.76	-	1
Jun-26 15.00	2.26	-	-	-	26.95	0.72	-	1
Jun-26 16.00	1.59	-	-	-	25.22	0.61	-	3
Sep-26 14.00	2.91	-	-	-	29.59	0.74	-	1
Sep-26 14.50	2.56	-	-	-	28.79	0.70	-	1
Dec-26 17.00	1.34	-	-	-	24.82	0.47	-	7
Dec-27 12.00	4.46	-	-	-	30.98	0.76	-	15,000
Dec-27 16.00	2.15	-	-	-	26.89	0.53	-	7
Dec-28 15.25	2.88	-	-	-	29.97	0.56	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.00	-	-	-	-	31.57	-	-	50
Nov-25 14.50	-	-	-	-	30.17	-	-	20
Nov-25 15.50	-	-	-	-	27.35	-	-	10
Nov-25 17.00	0.20	-	-	-	23.22	-0.55	-	10
Dec-25 9.00	-	-	-	-	44.29	-	-	50
Dec-25 9.50	-	-	-	-	42.95	-	-	1
Dec-25 11.00	-	-	-	-	38.90	-	-	20
Dec-25 11.50	-	-	-	-	37.56	-	-	3,009
Dec-25 13.00	-	-	-	-	33.51	-	-	1
Dec-25 13.50	-	-	-	-	32.16	-0.01	-	370
Dec-25 14.00	0.01	-	-	-	30.82	-0.02	-	10
Dec-25 15.50	0.08	-	-	-	26.77	-0.12	-	10
Dec-25 16.00	0.16	-	-	-	25.42	-0.21	-	25
Dec-25 16.50	0.28	-	-	-	24.08	-0.33	-	25
Dec-25 17.00	0.48	-	-	-	22.82	-0.50	-	10
Dec-25 17.50	0.77	-	-	-	22.26	-0.67	-	2
Jan-26 15.50	0.26	-	-	-	24.63	-0.25	-	3
Mar-26 9.50	0.01	-	-	-	38.25	-	-	2
Mar-26 9.75	0.01	-	-	-	37.70	-0.01	-	1
Mar-26 11.00	0.02	-	-	-	34.94	-0.02	-	7
Mar-26 13.50	0.15	-	-	-	29.43	-0.10	-	30
Mar-26 15.50	0.50	-	-	-	25.02	-0.30	-	1
Mar-26 16.00	0.65	-	-	-	23.92	-0.37	-	1
Jun-26 12.00	0.13	-	-	-	30.72	-0.07	-	13
Jun-26 13.00	0.22	-	-	-	28.99	-0.11	-	20
Jun-26 14.00	0.37	-	-	-	27.26	-0.18	-	50
Jun-26 15.00	0.58	-	-	-	25.53	-0.26	-	1
Jun-26 15.50	0.72	-	-	-	24.66	-0.32	-	3
Sep-26 11.00	0.15	-	-	-	31.09	-0.07	-	1,200
Sep-26 16.50	1.47	-	-	-	22.32	-0.49	-	3
Dec-26 10.00	0.13	-	-	-	31.81	-0.05	-	7
Dec-26 11.00	0.22	-	-	-	30.43	-0.08	-	1
Mar-27 11.50	0.38	-	-	-	28.54	-0.12	-	1
Dec-28 15.25	2.41	-	-	-	23.56	-0.40	-	750

	Previous Close	3.74		17/11/25
	SACYR Close	3.72		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.62	-	-	-	18.27	1.00	-	20
Dec-25 3.20	0.52	-	-	-	18.22	1.00	-	10
Dec-25 3.30	0.42	-	-	-	18.18	0.99	-	10
Mar-26 3.10	0.63	-	-	-	18.52	0.99	-	5
Mar-26 3.30	0.44	-	-	-	18.43	0.92	-	10
Mar-26 3.50	0.27	-	-	-	18.34	0.76	-	10
Mar-26 3.60	0.20	-	-	-	18.29	0.65	-	10
Jun-26 3.20	0.54	-	-	-	19.11	0.90	-	10
Jun-26 3.70	0.21	-	-	-	18.89	0.53	-	10
Jun-26 3.80	0.16	-	-	-	18.86	0.45	-	10
Sep-26 2.30	1.42	-	-	-	20.38	1.00	-	6
Sep-26 4.00	0.15	-	-	-	19.71	0.37	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	0.09	-	-	-	16.97	-0.89	-	1
Dec-25 3.00	-	-	-	-	18.69	-	-	10
Dec-25 3.80	0.13	-	-	-	18.34	-0.64	-	6
Jun-26 3.60	0.18	-	-	-	19.58	-0.41	-	10

	Previous Close	9.29		17/11/25
	SANTANDER Close	9.10		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 7.50	1.60	-	-	-	40.11	1.00	-	10
Nov-25 7.75	1.35	-	-	-	38.47	1.00	-	15
Nov-25 8.00	1.10	-	-	-	36.83	1.00	-	156
Nov-25 8.25	0.85	-	-	-	35.19	1.00	-	5
Nov-25 8.50	0.60	0.60	0.60	0.60	33.55	0.98	1	36
Nov-25 8.75	0.37	-	-	-	31.91	0.88	-	22
Nov-25 9.00	0.17	-	-	-	30.28	0.64	-	41
Nov-25 9.25	0.05	-	-	-	29.50	0.31	-	519
Nov-25 9.50	0.01	-	-	-	29.31	0.08	-	6
Nov-25 10.00	-	-	-	-	28.93	-	-	23
Dec-25 4.20	4.91	-	-	-	58.37	1.00	-	1
Dec-25 6.25	2.86	-	-	-	45.61	1.00	-	20
Dec-25 7.00	2.12	-	-	-	40.94	0.99	-	60
Dec-25 7.50	1.63	-	-	-	37.82	0.96	-	3
Dec-25 7.75	1.39	-	-	-	36.27	0.94	-	3
Dec-25 8.00	1.16	-	-	-	34.71	0.91	-	50,090
Dec-25 8.25	0.93	-	-	-	33.15	0.86	-	1,758
Dec-25 8.50	0.73	-	-	-	31.60	0.78	-	15,156
Dec-25 8.75	0.54	-	-	-	30.04	0.69	-	27
Dec-25 9.00	0.37	0.42	0.42	0.42	28.48	0.58	2	735
Dec-25 9.25	0.24	0.29	0.29	0.29	27.73	0.45	1	50
Dec-25 9.50	0.15	0.25	0.25	0.25	27.52	0.32	1	15
Dec-25 9.75	0.09	-	-	-	27.31	0.21	-	53
Dec-25 10.00	0.05	0.09	0.09	0.09	27.10	0.13	28	70
Jan-26 8.00	1.23	1.25	1.25	1.25	33.16	0.85	1	1
Jan-26 9.00	0.47	-	-	-	27.26	0.57	-	8
Jan-26 9.25	0.34	-	-	-	26.54	0.47	-	40
Jan-26 9.50	0.24	-	-	-	26.32	0.38	-	1
Jan-26 9.75	0.17	0.13	0.13	0.13	26.10	0.29	1	-
Jan-26 10.50	0.04	-	-	-	25.44	0.10	-	2
Mar-26 3.60	5.52	-	-	-	52.98	1.00	-	1
Mar-26 5.00	4.14	-	-	-	46.77	0.99	-	10
Mar-26 5.50	3.65	-	-	-	44.56	0.98	-	17
Mar-26 5.75	3.41	-	-	-	43.45	0.98	-	15
Mar-26 6.00	3.17	-	-	-	42.34	0.97	-	28
Mar-26 6.25	2.93	-	-	-	41.23	0.96	-	31
Mar-26 6.50	2.70	-	-	-	40.12	0.94	-	35
Mar-26 6.75	2.47	-	-	-	39.02	0.93	-	300
Mar-26 7.00	2.24	-	-	-	37.91	0.91	-	7,670
Mar-26 7.25	2.02	-	-	-	36.80	0.88	-	150
Mar-26 7.50	1.80	-	-	-	35.69	0.86	-	28
Mar-26 7.75	1.59	-	-	-	34.58	0.82	-	10
Mar-26 8.00	1.39	-	-	-	33.48	0.79	-	579
Mar-26 8.25	1.20	-	-	-	32.37	0.74	-	163
Mar-26 8.50	1.02	-	-	-	31.26	0.69	-	1,486
Mar-26 8.75	0.85	-	-	-	30.15	0.64	-	14
Mar-26 9.00	0.69	-	-	-	29.04	0.57	-	10
Mar-26 9.25	0.57	0.54	0.54	0.54	28.48	0.51	4	1
Mar-26 9.50	0.46	-	-	-	28.28	0.44	-	3
Mar-26 9.75	0.37	-	-	-	28.08	0.38	-	25
Mar-26 10.00	0.29	-	-	-	27.87	0.32	-	42,000
Mar-26 11.00	0.10	-	-	-	27.07	0.14	-	10
Jun-26 3.10	6.03	-	-	-	50.59	1.00	-	3
Jun-26 4.80	4.36	-	-	-	44.61	0.99	-	25
Jun-26 5.00	4.16	-	-	-	43.91	0.98	-	125
Jun-26 5.50	3.69	-	-	-	42.15	0.97	-	3,750
Jun-26 6.00	3.22	-	-	-	40.39	0.95	-	5
Jun-26 6.25	2.99	-	-	-	39.51	0.93	-	3,736
Jun-26 6.50	2.77	-	-	-	38.63	0.92	-	260
Jun-26 6.75	2.55	-	-	-	37.75	0.90	-	10,000
Jun-26 7.00	2.33	-	-	-	36.87	0.87	-	91
Jun-26 7.25	2.12	-	-	-	36.00	0.85	-	81
Jun-26 7.50	1.92	-	-	-	35.12	0.82	-	30
Jun-26 7.75	1.72	-	-	-	34.24	0.79	-	30
Jun-26 8.00	1.54	-	-	-	33.36	0.75	-	22,548
Jun-26 8.50	1.19	-	-	-	31.60	0.67	-	171
Jun-26 8.75	1.03	-	-	-	30.72	0.62	-	13
Jun-26 9.00	0.88	-	-	-	29.84	0.58	-	330
Jun-26 9.25	0.75	-	-	-	29.36	0.53	-	15,035
Jun-26 9.50	0.64	-	-	-	29.15	0.48	-	7
Jun-26 9.75	0.55	-	-	-	28.94	0.43	-	40
Jun-26 10.00	0.46	-	-	-	28.73	0.38	-	5
Sep-26 4.50	4.65	-	-	-	43.47	0.99	-	20
Sep-26 4.60	4.56	-	-	-	43.17	0.98	-	25
Sep-26 4.70	4.46	-	-	-	42.87	0.98	-	50
Sep-26 4.80	4.37	-	-	-	42.57	0.98	-	25
Sep-26 4.90	4.27	-	-	-	42.27	0.98	-	25
Sep-26 5.00	4.18	-	-	-	41.97	0.97	-	25
Sep-26 5.75	3.48	-	-	-	39.71	0.94	-	1
Sep-26 6.00	3.26	-	-	-	38.96	0.93	-	2
Sep-26 6.25	3.04	-	-	-	38.21	0.91	-	5
Sep-26 6.50	2.83	-	-	-	37.46	0.89	-	16
Sep-26 7.75	1.84	-	-	-	33.70	0.76	-	142
Sep-26 8.00	1.67	-	-	-	32.95	0.73	-	130
Sep-26 9.00	1.03	-	-	-	29.95	0.58	-	1
Sep-26 9.25	0.92	-	-	-	29.51	0.53	-	1
Sep-26 9.50	0.81	-	-	-	29.27	0.49	-	3
Sep-26 9.75	0.70	-	-	-	29.03	0.45	-	5,005
Sep-26 10.00	0.62	-	-	-	28.79	0.42	-	4
Sep-26 10.50	0.46	-	-	-	28.32	0.34	-	3
Dec-26 3.00	6.13	-	-	-	46.19	1.00	-	1
Dec-26 4.00	5.14	-	-	-	43.55	0.99	-	100
Dec-26 4.40	4.75	-	-	-	42.50	0.99	-	50
Dec-26 4.50	4.66	-	-	-	42.23	0.98	-	1
Dec-26 4.60	4.56	-	-	-	41.97	0.98	-	82
Dec-26 4.70	4.47	-	-	-	41.70	0.98	-	50
Dec-26 4.80	4.37	-	-	-	41.44	0.98	-	15,050
Dec-26 4.90	4.28	-	-	-	41.18	0.97	-	50
Dec-26 5.00	4.18	-	-	-	40.91	0.97	-	10,029
Dec-26 5.25	3.95	-	-	-	40.25	0.96	-	25
Dec-26 5.75	3.50	-	-	-	38.94	0.93	-	6
Dec-26 6.00	3.29	-	-	-	38.28	0.91	-	7
Dec-26 6.50	2.87	-	-	-	36.96	0.88	-	5
Dec-26 7.50	2.10	-	-	-	34.32	0.78	-	10
Dec-26 7.75	1.92	-	-	-	33.66	0.75	-	5
Dec-26 8.00	1.75	-	-	-	33.00	0.72	-	10,000
Dec-26 8.25	1.59	-	-	-	32.34	0.68	-	100
Dec-26 8.75	1.29	-	-	-	31.02	0.62	-	4
Dec-26 9.00	1.15	-	-	-	30.36	0.58	-	3
Mar-27 4.50	4.66	-	-	-	41.22	0.98	-	25
Mar-27 4.60	4.57	-	-	-	40.97	0.98	-	25
Mar-27 4.70	4.48	-	-	-	40.73	0.97	-	25
Mar-27 4.80	4.38	-	-	-	40.48	0.97	-	50
Mar-27 4.90	4.29	-	-	-	40.24	0.96	-	50
Mar-27 5.00	4.20	-	-	-	39.99	0.96	-	50
Mar-27 5.25	3.97	-	-	-	39.38	0.95	-	25
Mar-27 6.00	3.32	-	-	-	37.54	0.90	-	25
Mar-27 6.25	3.12	-	-	-	36.92	0.88	-	25
Mar-27 7.50	2.18	-	-	-	33.86	0.76	-	1
Mar-27 8.00	1.84	-	-	-	32.63	0.71	-	2
Jun-27 4.70	4.48	-	-	-	39.62	0.97	-	1
Jun-27 6.00	3.34	-	-	-	36.81	0.90	-	25
Jun-27 6.25	3.14	-	-	-	36.27	0.87	-	25
Jun-27 6.50	2.94	-	-	-	35.73	0.85	-	25
Jun-27 6.75	2.75	-	-	-	35.19	0.83	-	25
Jun-27 7.00	2.57	-	-	-	34.65	0.81	-	25
Jun-27 7.25	2.40	-	-	-	34.11	0.78	-	25
Jun-27 7.50	2.22	-	-	-	33.57	0.76	-	10
Jun-27 9.00	1.33	-	-	-	30.33	0.59	-	6,000
Jun-27 10.00	0.92	-	-	-	29.25	0.46	-	5,000
Dec-27 2.30	6.82	-	-	-	43.18	1.00	-	65
Dec-27 4.20	4.95	-	-	-	39.63	0.99	-	7,000
Dec-27 4.30	4.85	-	-	-	39.45	0.98	-	1
Dec-27 4.90	4.30	-	-	-	38.33	0.96	-	4
Dec-27 5.00	4.21	-	-	-	38.14	0.95	-	2
Dec-27 5.25	3.99	-	-	-	37.67	0.94	-	3
Dec-27 5.50	3.78	-	-	-	37.21	0.92	-	5
Dec-27 7.00	2.65	-	-	-	34.40	0.79	-	2,545
Dec-27 7.50	2.32	-	-	-	33.47	0.75	-	4
Dec-27 8.00	2.03	-	-	-	32.53	0.70	-	10
Dec-27 8.50	1.74	-	-	-	31.60	0.64	-	2
Dec-27 9.00	1.49	-	-	-	30.67	0.59	-	1
Dec-27 12.00	0.51	0.60	0.60	0.60	27.72	0.29	5	5
Mar-28 8.75	1.70	-	-	-	31.28	0.62	-	1
Dec-28 5.00	4.26	-	-	-	38.42	0.93	-	1
Dec-28 8.50	2.03	-	-	-	32.91	0.65	-	3,004
Dec-28 9.00	1.80	-	-	-	32.12	0.61	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.75	-	-	-	-	45.40	-	-	13
Nov-25 7.00	-	-	-	-	43.76	-	-	11
Nov-25 7.25	-	-	-	-	42.12	-	-	26
Nov-25 7.50	-	-	-	-	40.48	-	-	10
Nov-25 7.75	-	-	-	-	38.84	-	-	30
Nov-25 8.00	-	-	-	-	37.20	-	-	7
Nov-25 8.25	-	-	-	-	35.56	-	-	424
Nov-25 8.50	-	-	-	-	33.92	-0.03	-	263
Nov-25 8.75	0.02	-	-	-	32.28	-0.12	-	55
Nov-25 9.00	0.07	-	-	-	30.65	-0.36	-	71
Nov-25 9.25	0.20	0.22	0.22	0.22	29.87	-0.69	5	21
Nov-25 9.50	0.41	-	-	-	29.68	-0.92	-	41
Nov-25 9.75	0.65	-	-	-	29.49	-0.99	-	2
Nov-25 10.00	0.90	0.72	0.72	0.72	29.30	-1.00	5	45
Nov-25 10.50	1.40	-	-	-	28.91	-1.00	-	10
Nov-25 w4 8.00	-	-	-	-	35.69	-0.02	-	10
Dec-25 w1 8.25	0.03	0.03	0.03	0.03	33.78	-0.09	10	10
Dec-25 2.90	-	-	-	-	65.96	-	-	32
Dec-25 3.00	-	-	-	-	65.34	-	-	110
Dec-25 3.10	-	-	-	-	64.71	-	-	5,010
Dec-25 3.20	-	-	-	-	64.09	-	-	117,500
Dec-25 3.40	-	-	-	-	62.84	-	-	30
Dec-25 3.50	-	-	-	-	62.22	-	-	100
Dec-25 3.60	-	-	-	-	61.60	-	-	103
Dec-25 3.70	-	-	-	-	60.98	-	-	26,003
Dec-25 3.80	-	-	-	-	60.35	-	-	25,081
Dec-25 4.00	-	-	-	-	59.11	-	-	104,954
Dec-25 4.10	-	-	-	-	58.49	-	-	32
Dec-25 4.20	-	-	-	-	57.86	-	-	10,035
Dec-25 4.30	-	-	-	-	57.24	-	-	401
Dec-25 4.40	-	-	-	-	56.62	-	-	20,331
Dec-25 4.50	-	-	-	-	55.99	-	-	5,728
Dec-25 4.60	-	-	-	-	55.37	-	-	334
Dec-25 4.70	-	-	-	-	54.75	-	-	5,005
Dec-25 4.80	-	-	-	-	54.13	-	-	240
Dec-25 4.90	-	-	-	-	53.50	-	-	20
Dec-25 5.00	-	-	-	-	52.88	-	-	6,262
Dec-25 5.25	-	-	-	-	51.32	-	-	15,810
Dec-25 5.50	-	-	-	-	49.77	-	-	15,334
Dec-25 5.75	-	-	-	-	48.21	-	-	426
Dec-25 6.00	-	-	-	-	46.65	-	-	1,692
Dec-25 6.25	-	-	-	-	45.10	-	-	115
Dec-25 6.50	-	-	-	-	43.54	-	-	153
Dec-25 6.75	-	-	-	-	41.98	-0.01	-	45
Dec-25 7.00	-	-	-	-	40.43	-0.01	-	5,020
Dec-25 7.25	0.01	-	-	-	38.87	-0.02	-	96
Dec-25 7.50	0.01	-	-	-	37.31	-0.03	-	5,165
Dec-25 7.75	0.02	-	-	-	35.76	-0.06	-	138
Dec-25 8.00	0.04	-	-	-	34.20	-0.09	-	15,080
Dec-25 8.25	0.07	-	-	-	32.64	-0.14	-	17,736
Dec-25 8.50	0.11	-	-	-	31.09	-0.21	-	58
Dec-25 8.75	0.17	0.17	0.17	0.17	29.53	-0.31	15	49
Dec-25 9.00	0.25	-	-	-	27.97	-0.42	-	26
Dec-25 9.25	0.37	0.28	0.32	0.28	27.22	-0.56	6	22
Dec-25 9.50	0.53	-	-	-	27.01	-0.69	-	10
Dec-25 9.75	0.72	-	-	-	26.80	-0.80	-	8
Dec-25 10.00	0.93	0.95	0.95	0.95	26.59	-0.88	1	1
Dec-25 11.50	2.40	-	-	-	25.33	-1.00	-	10
Jan-26 7.25	0.03	-	-	-	36.66	-0.05	-	2
Jan-26 8.50	0.18	-	-	-	29.29	-0.26	-	22
Jan-26 8.75	0.24	-	-	-	27.81	-0.34	-	1
Jan-26 9.00	0.33	0.30	0.30	0.29	26.34	-0.43	21	21
Jan-26 9.25	0.45	-	-	-	25.62	-0.53	-	25
Jan-26 9.50	0.60	-	-	-	25.40	-0.64	-	6
Jan-26 10.00	0.97	-	-	-	24.96	-0.81	-	6
Jan-26 10.50	1.42	-	-	-	24.52	-0.93	-	1
Mar-26 3.30	-	-	-	-	54.01	-	-	2
Mar-26 3.70	-	-	-	-	52.23	-	-	10
Mar-26 3.90	-	-	-	-	51.35	-	-	7
Mar-26 4.00	-	-	-	-	50.90	-	-	2
Mar-26 4.10	-	-	-	-	50.46	-	-	5
Mar-26 4.20	-	-	-	-	50.02	-	-	5
Mar-26 5.00	0.01	-	-	-	46.47	-0.01	-	15,012
Mar-26 5.25	0.01	-	-	-	45.36	-0.01	-	110
Mar-26 5.50	0.02	-	-	-	44.26	-0.02	-	22,616
Mar-26 5.75	0.02	-	-	-	43.15	-0.02	-	868
Mar-26 6.00	0.03	-	-	-	42.04	-0.03	-	10,631
Mar-26 6.25	0.04	-	-	-	40.93	-0.04	-	4
Mar-26 6.50	0.05	-	-	-	39.82	-0.05	-	9
Mar-26 6.75	0.07	-	-	-	38.72	-0.07	-	290
Mar-26 7.00	0.09	-	-	-	37.61	-0.09	-	37
Mar-26 7.25	0.12	-	-	-	36.50	-0.11	-	212
Mar-26 7.50	0.15	-	-	-	35.39	-0.14	-	10,523
Mar-26 7.75	0.19	-	-	-	34.28	-0.18	-	10
Mar-26 8.00	0.24	0.23	0.23	0.23	33.18	-0.21	22	1,132
Mar-26 8.25	0.29	-	-	-	32.07	-0.26	-	40
Mar-26 8.50	0.36	-	-	-	30.96	-0.31	-	287
Mar-26 8.75	0.44	-	-	-	29.85	-0.37	-	30
Mar-26 9.00	0.53	0.50	0.50	0.50	28.74	-0.43	1	32
Mar-26 9.25	0.65	0.65	0.65	0.65	28.18	-0.50	1	2
Mar-26 9.75	0.96	-	-	-	27.78	-0.63	-	3
Mar-26 11.00	1.95	-	-	-	26.77	-0.88	-	1
Jun-26 3.10	-	-	-	-	50.05	-	-	1
Jun-26 3.80	0.01	-	-	-	47.59	-	-	25,000
Jun-26 4.10	0.01	-	-	-	46.53	-0.01	-	3
Jun-26 4.20	0.01	-	-	-	46.18	-0.01	-	5
Jun-26 4.30	0.01	-	-	-	45.83	-0.01	-	5
Jun-26 4.40	0.01	-	-	-	45.48	-0.01	-	5
Jun-26 4.50	0.02	-	-	-	45.13	-0.01	-	3,751
Jun-26 4.70	0.02	-	-	-	44.42	-0.02	-	5
Jun-26 4.80	0.03	-	-	-	44.07	-0.02	-	6
Jun-26 4.90	0.03	-	-	-	43.72	-0.02	-	5
Jun-26 5.50	0.06	-	-	-	41.61	-0.04	-	17
Jun-26 5.75	0.07	-	-	-	40.73	-0.05	-	116
Jun-26 6.00	0.09	-	-	-	39.85	-0.07	-	2
Jun-26 6.25	0.11	-	-	-	38.97	-0.08	-	3,502
Jun-26 6.50	0.14	-	-	-	38.09	-0.10	-	776
Jun-26 6.75	0.18	-	-	-	37.21	-0.12	-	105
Jun-26 7.00	0.21	-	-	-	36.33	-0.14	-	360
Jun-26 7.25	0.26	-	-	-	35.46	-0.17	-	96
Jun-26 7.50	0.31	-	-	-	34.58	-0.20	-	12,091
Jun-26 7.75	0.36	-	-	-	33.70	-0.23	-	5,786
Jun-26 8.00	0.43	-	-	-	32.82	-0.27	2,000	10,512
Jun-26 8.50	0.58	-	-	-	31.06	-0.35	-	83
Jun-26 8.75	0.67	-	-	-	30.18	-0.40	-	13
Jun-26 9.50	1.04	-	-	-	28.61	-0.54	-	2
Jun-26 9.75	1.20	-	-	-	28.40	-0.59	-	10
Jun-26 10.50	1.73	-	-	-	27.77	-0.72	-	1
Sep-26 4.00	0.02	-	-	-	44.28	-0.01	-	2
Sep-26 6.00	0.14	-	-	-	38.27	-0.09	-	32,510
Sep-26 6.75	0.25	-	-	-	36.02	-0.14	-	100
Sep-26 7.00	0.30	-	-	-	35.27	-0.17	-	12,505
Sep-26 7.50	0.41	-	-	-	33.77	-0.22	-	10
Sep-26 7.75	0.48	-	-	-	33.01	-0.25	-	10,002
Sep-26 8.00	0.55	-	-	-	32.26	-0.28	-	10,205
Sep-26 8.50	0.71	-	-	-	30.76	-0.35	-	5,000
Sep-26 8.75	0.81	-	-	-	30.01	-0.39	-	8
Sep-26 9.00	0.91	-	-	-	29.26	-0.44	-	10
Sep-26 10.00	1.49	-	-	-	28.10	-0.60	-	8
Dec-26 2.50	-	-	-	-	46.42	-	-	40
Dec-26 2.80	-	-	-	-	45.63	-	-	60,000
Dec-26 3.20	0.01	-	-	-	44.57	-0.01	-	10
Dec-26 3.40	0.01	-	-	-	44.04	-0.01	-	2
Dec-26 3.50	0.02	-	-	-	43.78	-0.01	-	5
Dec-26 3.60	0.02	-	-	-	43.52	-0.01	-	50,002
Dec-26 4.00	0.03	-	-	-	42.46	-0.02	-	25,007
Dec-26 4.20	0.04	-	-	-	41.93	-0.02	-	25
Dec-26 4.30	0.05	-	-	-	41.67	-0.03	-	15,000
Dec-26 4.40	0.05	-	-	-	41.41	-0.03	-	10,000
Dec-26 4.60	0.06	-	-	-	40.88	-0.04	-	80
Dec-26 4.70	0.07	-	-	-	40.61	-0.04	-	5
Dec-26 4.80	0.08	-	-	-	40.35	-0.04	-	15,000
Dec-26 4.90	0.08	-	-	-	40.09	-0.05	-	150
Dec-26 5.00	0.09	-	-	-	39.82	-0.05	-	20,400
Dec-26 5.25	0.12	-	-	-	39.16	-0.06	-	600
Dec-26 6.50	0.29	-	-	-	35.87	-0.14	-	159
Dec-26 6.75	0.34	-	-	-	35.21	-0.17	-	155
Dec-26 7.00	0.40	-	-	-	34.55	-0.19	-	10,133
Dec-26 7.75	0.60	-	-	-	32.57	-0.27	-	50
Dec-26 8.00	0.67	-	-	-	31.91	-0.30	-	7,514
Dec-26 8.25	0.76	-	-	-	31.25	-0.33	-	10
Dec-26 8.50	0.86	-	-	-	30.59	-0.37	-	15
Dec-26 8.75	0.95	-	-	-	29.93	-0.40	-	8
Dec-26 9.00	1.07	-	-	-	29.27	-0.44	-	1
Mar-27 5.25	0.15	-	-	-	38.05	-0.07	-	470
Mar-27 5.50	0.18	0.19	0.19	0.19	37.44	-0.09	150	150
Mar-27 6.00	0.26	0.25	0.25	0.25	36.21	-0.12	150	150
Mar-27 6.75	0.40	-	-	-	34.37	-0.18	-	371
Mar-27 8.50	0.94	0.90	0.90	0.90	30.07	-0.37	100	101
Mar-27 8.75	1.04	-	-	-	29.46	-0.40	-	5
Jun-27 3.00	0.02	-	-	-	41.29	-0.01	-	15,000
Jun-27 4.00	0.06	-	-	-	39.13	-0.03	-	1
Jun-27 5.50	0.22	-	-	-	35.89	-0.10	-	42
Jun-27 6.00	0.30	-	-	-	34.81	-0.13	-	15,000
Jun-27 7.00	0.53	-	-	-	32.65	-0.21	-	5,000
Jun-27 7.50	0.68	-	-	-	31.57	-0.26	-	660
Jun-27 8.00	0.85	-	-	-	30.49	-0.32	-	6,000
Sep-27 8.00	0.91	-	-	-	29.94	-0.32	-	310
Sep-27 9.50	1.60	-	-	-	27.36	-0.49	-	263
Dec-27 3.30	0.04	-	-	-	38.22	-0.02	-	10
Dec-27 3.50	0.05	-	-	-	37.84	-0.02	-	10,040
Dec-27 3.90	0.08	-	-	-	37.09	-0.04	-	10
Dec-27 4.00	0.09	-	-	-	36.91	-0.04	-	42
Dec-27 4.20	0.11	-	-	-	36.53	-0.05	-	7,000
Dec-27 4.40	0.13	-	-	-	36.16	-0.05	-	51,025
Dec-27 4.70	0.16	-	-	-	35.60	-0.07	-	10
Dec-27 5.25	0.25	-	-	-	34.57	-0.10	-	11,500
Dec-27 5.75	0.33	-	-	-	33.64	-0.13	-	7,725
Dec-27 6.00	0.39	-	-	-	33.17	-0.15	-	150
Dec-27 6.25	0.45	-	-	-	32.70	-0.17	-	150
Dec-27 6.50	0.50	-	-	-	32.24	-0.18	-	151
Dec-27 6.75	0.58	-	-	-	31.77	-0.21	-	150
Dec-27 7.00	0.65	-	-	-	31.30	-0.23	-	2,500
Dec-27 7.25	0.73	-	-	-	30.84	-0.25	-	325
Dec-27 7.50	0.80	-	-	-	30.37	-0.28	-	300
Dec-27 8.00	1.00	-	-	-	29.43	-0.33	-	75
Dec-27 8.75	1.31	-	-	-	28.03	-0.41	-	23
Mar-28 6.00	0.42	-	-	-	32.63	-0.15	-	1
Mar-28 6.50	0.54	-	-	-	31.74	-0.19	-	1
Jun-28 5.00	0.27	-	-	-	34.24	-0.10	-	10,000
Dec-28 4.20	0.19	-	-	-	35.08	-0.07	-	10,000
Dec-28 8.00	1.25	-	-	-	29.09	-0.33	-	8,000
Dec-28 8.50	1.47	-	-	-	28.31	-0.38	-	3,000
Dec-28 8.75	1.59	-	-	-	27.91	-0.40	-	118
Dec-29 3.90	0.23	-	-	-	34.82	-0.07	-	3,250
Dec-29 5.50	0.57	-	-	-	32.59	-0.15	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.00	3.10	-	-	-	49.95	1.00	-	15
Nov-25 8.25	0.85	-	-	-	35.19	1.00	-	30
Nov-25 8.50	0.60	0.80	0.80	0.80	33.55	0.97	10	20
Nov-25 8.50	0.60	-	-	-	33.55	0.97	-	25
Nov-25 9.00	0.17	-	-	-	30.28	0.64	-	21
Dec-25 3.40	5.71	-	-	-	63.35	1.00	-	30
Dec-25 4.00	5.11	-	-	-	59.62	1.00	-	20
Dec-25 5.50	3.61	-	-	-	50.28	1.00	-	25
Dec-25 5.75	3.36	-	-	-	48.72	1.00	-	1
Dec-25 6.00	3.11	-	-	-	47.16	1.00	-	15
Dec-25 6.25	2.86	-	-	-	45.61	1.00	-	110
Dec-25 7.00	2.12	-	-	-	40.94	0.99	-	3
Dec-25 7.50	1.63	-	-	-	37.82	0.96	-	17
Dec-25 8.25	0.93	-	-	-	33.15	0.85	-	10
Dec-25 8.50	0.72	-	-	-	31.60	0.78	-	25
Dec-25 9.00	0.37	-	-	-	28.48	0.58	-	10
Dec-25 9.50	0.15	-	-	-	27.52	0.32	-	10
Mar-26 4.00	5.13	-	-	-	51.20	0.99	-	5
Mar-26 7.25	2.02	-	-	-	36.80	0.88	-	1
Mar-26 9.00	0.69	-	-	-	29.04	0.57	-	18
Mar-26 9.50	0.46	-	-	-	28.28	0.44	-	6,000
Mar-26 10.00	0.29	-	-	-	27.87	0.32	-	6,000
Jun-26 4.30	4.73	-	-	-	46.37	0.98	-	2
Jun-26 7.00	2.27	-	-	-	36.87	0.84	-	25
Dec-26 8.50	1.40	-	-	-	31.68	0.62	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 7.00	-	-	-	-	43.76	-	-	1,100
Nov-25 8.25	-	-	-	-	35.56	-	-	20
Nov-25 8.50	-	-	-	-	33.92	-0.03	-	30
Nov-25 8.75	0.02	-	-	-	32.28	-0.12	-	20
Nov-25 8.75	0.02	-	-	-	32.28	-0.12	-	25
Nov-25 9.00	0.07	-	-	-	30.65	-0.36	-	30
Nov-25 9.50	0.41	-	-	-	29.68	-0.91	-	10
Nov-25 9.50	0.41	-	-	-	29.68	-0.91	-	25
Nov-25 10.00	0.90	-	-	-	29.30	-1.00	-	30
Dec-25 4.00	-	-	-	-	59.11	-	-	30,000
Dec-25 4.80	-	-	-	-	54.13	-	-	420
Dec-25 4.90	-	-	-	-	53.50	-	-	300
Dec-25 5.00	-	-	-	-	52.88	-	-	2
Dec-25 5.50	-	-	-	-	49.77	-	-	3
Dec-25 5.75	-	-	-	-	48.21	-	-	540
Dec-25 6.00	-	-	-	-	46.65	-	-	1
Dec-25 6.25	-	-	-	-	45.10	-	-	750
Dec-25 7.00	-	-	-	-	40.43	-0.01	-	50
Dec-25 7.75	0.02	-	-	-	35.76	-0.06	-	1
Dec-25 8.25	0.07	-	-	-	32.64	-0.14	-	10
Dec-25 9.00	0.25	-	-	-	27.97	-0.42	-	20
Dec-25 9.25	0.37	-	-	-	27.22	-0.55	-	5
Dec-25 9.75	0.72	-	-	-	26.80	-0.79	-	20
Dec-25 10.50	1.39	-	-	-	26.17	-0.96	-	10
Dec-25 11.50	2.38	-	-	-	25.33	-1.00	-	50
Mar-26 5.75	0.02	-	-	-	43.15	-0.02	-	500
Mar-26 8.00	0.24	-	-	-	33.18	-0.21	-	50
Mar-26 10.50	1.50	-	-	-	27.17	-0.78	-	5
Jun-26 6.00	0.09	-	-	-	39.85	-0.07	-	1,052
Jun-26 7.25	0.25	-	-	-	35.46	-0.17	-	5
Jun-26 8.00	0.42	-	-	-	32.82	-0.26	-	50
Jun-26 8.25	0.49	-	-	-	31.94	-0.30	-	4
Sep-26 6.25	0.18	-	-	-	37.52	-0.10	-	1,700
Sep-26 7.50	0.40	-	-	-	33.77	-0.21	-	900
Sep-26 8.25	0.62	-	-	-	31.51	-0.31	-	50

	Previous Close	15.52		17/11/25
	SOLARIA Close	17.96		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.00	8.96	-	-	-	98.24	1.00	-	15
Nov-25 13.00	4.96	-	-	-	93.19	1.00	-	28
Nov-25 13.50	4.46	-	-	-	92.56	1.00	-	5
Nov-25 14.00	3.97	-	-	-	91.93	1.00	-	15
Nov-25 14.50	3.47	-	-	-	91.30	0.99	-	5
Nov-25 15.00	2.98	-	-	-	90.67	0.97	-	10
Nov-25 15.50	2.50	-	-	-	90.03	0.95	-	10
Nov-25 16.00	2.05	-	-	-	89.40	0.90	-	35
Nov-25 16.50	1.62	-	-	-	88.77	0.83	-	30
Nov-25 17.00	1.24	1.68	1.68	1.68	88.14	0.74	5	5
Dec-25 6.25	11.72	-	-	-	58.37	1.00	-	1
Dec-25 7.50	10.47	-	-	-	57.45	1.00	-	10
Dec-25 7.75	10.22	-	-	-	57.26	1.00	-	2
Dec-25 8.25	9.72	-	-	-	56.89	1.00	-	1
Dec-25 9.00	8.98	-	-	-	56.33	1.00	-	40
Dec-25 9.50	8.48	-	-	-	55.96	1.00	-	27
Dec-25 11.50	6.48	-	-	-	54.48	1.00	-	50
Dec-25 13.00	5.00	-	-	-	53.36	0.98	-	29
Dec-25 14.00	4.04	-	-	-	52.62	0.95	-	21
Dec-25 15.00	3.13	-	-	-	51.88	0.90	-	5
Dec-25 15.50	2.71	-	-	-	51.51	0.85	-	10
Dec-25 16.00	2.32	-	-	-	51.14	0.80	-	5
Dec-25 16.50	1.94	-	-	-	50.76	0.74	-	15
Dec-25 17.00	1.62	-	-	-	50.39	0.67	-	35
Jan-26 16.50	2.19	-	-	-	46.25	0.71	-	10
Mar-26 8.00	10.01	-	-	-	47.96	1.00	-	10
Mar-26 12.00	6.14	-	-	-	45.29	0.95	-	75
Mar-26 12.50	5.68	-	-	-	44.96	0.94	-	50
Mar-26 13.00	5.24	-	-	-	44.62	0.92	-	75
Mar-26 13.50	4.81	-	-	-	44.29	0.90	-	75
Mar-26 14.00	4.40	-	-	-	43.96	0.87	-	50
Jun-26 8.00	10.06	-	-	-	45.20	0.99	-	6
Jun-26 12.00	6.34	-	-	-	42.97	0.92	-	46
Jun-26 12.50	5.91	-	-	-	42.69	0.90	-	46
Jun-26 13.00	5.51	-	-	-	42.41	0.88	-	48
Sep-26 18.50	2.51	1.93	1.93	1.93	39.77	0.56	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	-	-	-	-	86.51	-	-	10
Nov-25 12.00	-	-	-	-	85.25	-	-	10
Nov-25 14.00	-	-	-	-	82.73	-	-	10
Nov-25 14.50	-	-	-	-	82.10	-0.01	-	30
Nov-25 15.00	0.01	-	-	-	81.47	-0.02	-	40
Nov-25 15.50	0.02	-	-	-	80.83	-0.04	-	20
Dec-25 5.25	-	-	-	-	58.22	-	-	5
Dec-25 6.00	-	-	-	-	57.66	-	-	4
Dec-25 9.00	-	-	-	-	55.43	-	-	60
Dec-25 11.00	-	-	-	-	53.95	-	-	11
Dec-25 12.00	-	-	-	-	53.20	-	-	20
Dec-25 13.50	0.03	-	-	-	52.09	-0.03	-	4
Dec-25 14.00	0.05	-	-	-	51.72	-0.04	-	50
Dec-25 15.00	0.14	-	-	-	50.98	-0.10	-	10
Dec-25 15.50	0.22	-	-	-	50.61	-0.14	-	5
Dec-25 16.00	0.32	-	-	-	50.24	-0.20	-	5
Jan-26 16.00	0.52	-	-	-	46.63	-0.24	-	10
Mar-26 6.50	-	-	-	-	48.74	-	-	100
Mar-26 12.50	0.14	-	-	-	44.73	-0.06	-	1

	Previous Close	30.58		17/11/25
	TECNICAS REUNIDAS Close	30.12		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.32	0.89	-	-	-	27.20	0.83	-	6
Jan-26 31.15	0.88	-	-	-	25.95	0.41	-	1
Mar-26 25.66	5.14	-	-	-	31.84	0.84	-	6
Jun-26 11.91	18.35	-	-	-	37.90	1.00	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 20.16	-	-	-	-	33.19	-	-	3
Nov-25 21.07	-	-	-	-	32.63	-	-	5
Nov-25 21.99	-	-	-	-	32.06	-	-	5
Nov-25 25.66	-	-	-	-	29.78	-	-	7
Nov-25 27.49	-	-	-	-	28.65	-	-	2
Nov-25 28.41	0.01	-	-	-	28.08	-0.02	-	2
Dec-25 8.70	-	-	-	-	37.89	-	-	25
Dec-25 12.37	-	-	-	-	35.82	-	-	5
Dec-25 16.04	-	-	-	-	33.75	-	-	5
Dec-25 20.16	-	-	-	-	31.42	-	-	1
Dec-25 22.91	-	-	-	-	29.87	-	-	5
Dec-25 24.74	0.01	-	-	-	28.84	-0.01	-	1
Dec-25 25.66	0.02	-	-	-	28.32	-0.02	-	12
Dec-25 27.49	0.14	0.07	0.07	0.07	27.28	-0.12	5	5
Dec-25 28.41	0.31	-	-	-	26.77	-0.21	-	5
Dec-25 29.32	0.57	-	-	-	26.25	-0.34	-	1
Mar-26 23.82	0.23	-	-	-	31.67	-0.08	-	1
Mar-26 26.57	0.67	-	-	-	30.24	-0.20	-	1
Jun-26 15.12	0.01	-	-	-	35.53	-	-	4

	Previous Close	3.73		17/11/25
	TELEFONICA Close	3.73		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.30	0.43	-	-	-	38.65	1.00	-	6
Nov-25 3.60	0.14	-	-	-	33.28	0.85	-	4
Nov-25 3.70	0.07	-	-	-	31.50	0.61	-	10
Nov-25 3.80	0.02	-	-	-	30.58	0.29	-	85
Nov-25 3.90	-	-	-	-	30.03	0.08	-	52
Nov-25 4.30	-	-	-	-	27.85	-	-	1
Nov-25 4.40	-	-	-	-	27.31	-	-	10
Nov-25 4.50	-	-	-	-	26.76	-	-	117
Nov-25 4.60	-	-	-	-	26.22	-	-	3
Nov-25 4.70	-	-	-	-	25.67	-	-	10
Nov-25 4.80	-	-	-	-	25.13	-	-	80
Nov-25 4.90	-	-	-	-	24.58	-	-	105
Dec-25 2.20	1.53	-	-	-	50.52	1.00	-	31
Dec-25 3.00	0.74	-	-	-	39.29	0.98	-	20
Dec-25 3.10	0.64	-	-	-	37.89	0.97	-	3
Dec-25 3.40	0.36	-	-	-	33.68	0.86	-	21
Dec-25 3.50	0.28	-	-	-	32.28	0.79	-	12
Dec-25 3.60	0.20	-	-	-	30.87	0.69	-	65
Dec-25 3.70	0.14	-	-	-	29.47	0.56	-	22
Dec-25 3.80	0.09	-	-	-	28.69	0.43	-	3
Dec-25 3.90	0.05	-	-	-	28.18	0.30	-	141
Dec-25 4.00	0.03	-	-	-	27.67	0.19	-	2
Dec-25 4.10	0.01	-	-	-	27.17	0.11	-	258
Dec-25 4.20	0.01	-	-	-	26.66	0.06	-	337
Dec-25 4.30	-	-	-	-	26.15	0.03	-	13,691
Dec-25 4.40	-	-	-	-	25.64	0.01	-	2,199
Dec-25 4.50	-	-	-	-	25.13	-	-	43,148
Dec-25 4.60	-	-	-	-	24.62	-	-	256
Dec-25 4.70	-	-	-	-	24.11	-	-	44,147
Dec-25 4.80	-	-	-	-	23.60	-	-	2,085
Dec-25 4.90	-	-	-	-	23.09	-	-	160
Dec-25 5.00	-	-	-	-	22.58	-	-	1,268
Dec-25 5.25	-	-	-	-	21.31	-	-	150
Dec-25 6.50	-	-	-	-	14.94	-	-	26
Jan-26 3.80	0.10	-	-	-	27.01	0.42	-	400
Jan-26 3.90	0.06	-	-	-	26.58	0.30	-	600
Jan-26 4.70	-	-	-	-	23.07	-	-	13
Mar-26 2.20	1.53	-	-	-	42.53	1.00	-	7
Mar-26 3.30	0.47	-	-	-	31.13	0.84	-	5
Mar-26 3.40	0.39	-	-	-	30.09	0.77	-	10
Mar-26 3.50	0.31	-	-	-	29.05	0.69	-	20
Mar-26 3.70	0.19	-	-	-	26.98	0.51	-	6
Mar-26 3.80	0.15	-	-	-	26.45	0.42	-	5,002
Mar-26 4.00	0.08	-	-	-	25.83	0.27	-	170
Mar-26 4.20	0.04	-	-	-	25.20	0.17	-	50
Mar-26 4.30	0.03	-	-	-	24.89	0.13	-	150
Mar-26 4.40	0.02	-	-	-	24.57	0.09	-	10,000
Mar-26 4.50	0.01	-	-	-	24.26	0.07	-	884
Mar-26 4.60	0.01	-	-	-	23.95	0.05	-	10,107
Mar-26 4.70	0.01	-	-	-	23.64	0.03	-	35,500
Mar-26 4.80	-	-	-	-	23.32	0.02	-	40
Mar-26 4.90	-	-	-	-	23.01	0.01	-	18
Mar-26 5.00	-	-	-	-	22.70	0.01	-	10
Mar-26 5.75	-	-	-	-	20.35	-	-	400
Jun-26 2.90	0.84	-	-	-	32.81	0.96	-	2
Jun-26 3.50	0.35	-	-	-	27.98	0.63	-	5
Jun-26 3.60	0.30	-	-	-	27.18	0.56	-	5
Jun-26 3.70	0.24	-	-	-	26.37	0.50	-	23
Jun-26 3.90	0.16	-	-	-	25.61	0.38	-	30
Jun-26 4.00	0.13	-	-	-	25.31	0.33	-	10,000
Jun-26 4.20	0.08	-	-	-	24.70	0.23	-	30,030
Jun-26 4.30	0.06	-	-	-	24.40	0.19	-	150
Jun-26 4.40	0.05	-	-	-	24.09	0.16	-	25,011
Jun-26 4.50	0.03	-	-	-	23.79	0.12	-	105
Jun-26 4.60	0.03	-	-	-	23.49	0.10	-	38
Jun-26 4.70	0.02	-	-	-	23.18	0.07	-	150
Jun-26 4.80	0.01	-	-	-	22.88	0.06	-	151
Jun-26 4.90	0.01	-	-	-	22.58	0.04	-	2,504
Jun-26 5.00	0.01	-	-	-	22.27	0.03	-	10
Jun-26 5.25	-	-	-	-	21.51	0.01	-	10
Sep-26 3.40	0.44	-	-	-	28.26	0.67	-	12
Sep-26 3.60	0.32	-	-	-	26.94	0.55	-	15
Sep-26 3.80	0.23	-	-	-	25.90	0.44	-	20
Sep-26 4.00	0.16	-	-	-	25.40	0.35	-	100
Sep-26 4.20	0.11	-	-	-	24.90	0.26	-	1
Sep-26 4.30	0.09	-	-	-	24.65	0.22	-	197
Sep-26 4.60	0.04	-	-	-	23.90	0.13	-	6
Dec-26 2.30	1.43	-	-	-	33.69	1.00	-	1
Dec-26 2.90	0.84	-	-	-	30.47	0.95	-	1
Dec-26 3.10	0.67	-	-	-	29.40	0.83	-	10
Dec-26 3.50	0.41	-	-	-	27.25	0.59	-	35
Dec-26 3.60	0.35	-	-	-	26.72	0.54	-	85,374
Dec-26 3.70	0.30	-	-	-	26.18	0.50	-	229
Dec-26 3.80	0.26	-	-	-	25.83	0.45	-	12
Dec-26 3.90	0.23	-	-	-	25.55	0.41	-	1,000
Dec-26 4.00	0.19	-	-	-	25.27	0.37	-	100,154
Dec-26 4.20	0.14	-	-	-	24.72	0.29	-	199
Dec-26 4.30	0.12	-	-	-	24.44	0.25	-	10
Dec-26 4.40	0.10	-	-	-	24.16	0.22	-	2
Dec-26 4.50	0.08	-	-	-	23.89	0.19	-	20,020
Dec-26 4.60	0.07	-	-	-	23.61	0.16	-	35,000
Dec-26 4.70	0.05	-	-	-	23.33	0.14	-	20,010
Dec-26 4.90	0.03	-	-	-	22.78	0.10	-	4
Dec-26 5.00	0.03	-	-	-	22.50	0.08	-	771
Dec-26 5.25	0.01	-	-	-	21.81	0.05	-	8
Dec-26 5.50	0.01	-	-	-	21.12	0.03	-	2
Mar-27 2.20	1.53	-	-	-	33.19	1.00	-	1
Mar-27 3.50	0.45	-	-	-	27.27	0.59	-	2
Mar-27 3.60	0.40	-	-	-	26.81	0.55	-	2
Mar-27 4.20	0.18	-	-	-	24.92	0.32	-	12
Mar-27 4.30	0.15	-	-	-	24.64	0.29	-	2
Mar-27 4.40	0.13	-	-	-	24.36	0.26	-	5,000
Mar-27 4.60	0.09	-	-	-	23.81	0.20	-	20,000
Mar-27 4.80	0.07	-	-	-	23.26	0.15	-	25
Jun-27 3.60	0.41	-	-	-	26.87	0.55	-	100
Jun-27 3.80	0.33	-	-	-	26.18	0.48	-	25
Jun-27 3.90	0.29	-	-	-	25.90	0.44	-	10
Jun-27 4.00	0.26	-	-	-	25.62	0.41	-	58
Jun-27 4.20	0.20	-	-	-	25.07	0.34	-	120
Jun-27 4.30	0.17	-	-	-	24.79	0.31	-	100
Jun-27 4.40	0.15	-	-	-	24.51	0.28	-	100
Jun-27 4.70	0.09	-	-	-	23.68	0.20	-	10
Jun-27 4.80	0.08	-	-	-	23.41	0.17	-	150
Jun-27 4.90	0.07	-	-	-	23.13	0.15	-	150
Jun-27 5.00	0.05	-	-	-	22.85	0.13	-	150
Jun-27 5.50	0.02	-	-	-	21.47	0.06	-	5
Jun-27 5.75	0.01	-	-	-	20.77	0.03	-	20
Sep-27 3.70	0.38	-	-	-	26.43	0.51	-	30
Sep-27 5.50	0.03	-	-	-	21.58	0.07	-	22
Dec-27 3.70	0.41	-	-	-	26.66	0.52	-	5
Dec-27 3.80	0.38	-	-	-	26.40	0.49	-	10
Dec-27 3.90	0.34	-	-	-	26.16	0.46	-	10
Dec-27 4.00	0.31	-	-	-	25.92	0.42	-	112
Dec-27 4.20	0.25	-	-	-	25.44	0.37	-	1
Dec-27 4.40	0.19	-	-	-	24.95	0.31	-	10
Dec-27 4.50	0.17	-	-	-	24.71	0.28	-	46
Dec-27 4.60	0.15	-	-	-	24.47	0.26	-	1
Dec-27 4.70	0.14	-	-	-	24.23	0.24	-	30,150
Dec-27 5.00	0.09	-	-	-	23.51	0.17	-	516
Dec-27 5.25	0.06	-	-	-	22.90	0.13	-	167
Dec-27 5.50	0.04	-	-	-	22.30	0.09	-	25
Dec-27 6.00	0.02	-	-	-	21.09	0.04	-	21,000
Mar-28 2.70	1.03	-	-	-	29.28	0.99	-	25
Mar-28 3.20	0.68	-	-	-	28.03	0.68	-	2
Mar-28 4.50	0.20	-	-	-	24.98	0.31	-	10
Mar-28 4.60	0.18	-	-	-	24.76	0.28	-	1
Jun-28 4.00	0.34	-	-	-	26.19	0.44	-	100
Jun-28 5.00	0.12	-	-	-	24.13	0.21	-	4
Dec-28 3.80	0.46	-	-	-	26.99	0.51	-	3
Dec-28 4.00	0.39	-	-	-	26.64	0.46	-	18
Dec-28 4.40	0.28	-	-	-	25.92	0.36	-	1
Dec-28 4.80	0.20	-	-	-	25.21	0.28	-	10
Dec-28 5.25	0.13	-	-	-	24.40	0.20	-	50
Dec-29 3.40	0.66	-	-	-	28.16	0.62	-	10
Dec-29 4.30	0.37	-	-	-	26.87	0.42	-	1
Dec-29 4.50	0.33	-	-	-	26.59	0.38	-	7
Dec-29 5.00	0.23	-	-	-	25.87	0.30	-	543
Jun-30 5.75	0.15	-	-	-	25.16	0.21	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.40	-	-	-	-	37.33	-0.01	-	6
Nov-25 3.50	-	-	-	-	35.54	-0.04	-	263
Nov-25 3.60	0.01	-	-	-	33.75	-0.15	-	53
Nov-25 3.70	0.04	-	-	-	31.97	-0.40	-	10
Nov-25 3.80	0.09	-	-	-	31.05	-0.71	-	13
Nov-25 3.90	0.17	-	-	-	30.50	-0.92	-	40
Nov-25 4.10	0.37	-	-	-	29.41	-1.00	1	10
Nov-25 4.20	0.47	-	-	-	28.87	-1.00	26	5
Nov-25 4.30	0.57	-	-	-	28.32	-1.00	54	6
Nov-25 4.40	0.67	-	-	-	27.78	-1.00	3	-
Nov-25 4.50	0.77	-	-	-	27.23	-1.00	30	1
Nov-25 4.60	0.87	-	-	-	26.69	-1.00	-	5
Nov-25 w4 3.40	0.01	-	-	-	35.67	-0.06	-	10
Nov-25 w4 3.60	0.03	-	-	-	32.13	-0.25	-	10
Dec-25 2.70	-	-	-	-	42.36	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	38.15	-0.05	-	10
Dec-25 3.10	0.02	-	-	-	36.75	-0.08	-	85
Dec-25 3.20	0.03	-	-	-	35.35	-0.13	-	66
Dec-25 3.30	0.04	-	-	-	33.94	-0.19	-	180
Dec-25 3.40	0.06	-	-	-	32.54	-0.27	-	39
Dec-25 3.50	0.09	-	-	-	31.14	-0.38	-	30,316
Dec-25 3.60	0.13	0.12	0.12	0.12	29.73	-0.50	5	2,233
Dec-25 3.70	0.19	-	-	-	28.33	-0.63	-	100,026
Dec-25 3.80	0.26	-	-	-	27.55	-0.75	-	756
Dec-25 3.90	0.34	0.38	0.38	0.38	27.04	-0.84	4	275
Dec-25 4.00	0.42	-	-	-	26.53	-0.91	-	90,011
Dec-25 4.10	0.52	-	-	-	26.03	-0.96	-	51,250
Dec-25 4.20	0.62	-	-	-	25.52	-0.98	-	209
Dec-25 4.30	0.71	-	-	-	25.01	-0.99	-	5,023
Dec-25 4.40	0.81	-	-	-	24.50	-1.00	-	484
Dec-25 4.50	0.91	-	-	-	23.99	-1.00	-	51,862
Dec-25 4.60	1.01	-	-	-	23.48	-1.00	-	95,208
Dec-25 4.70	1.11	-	-	-	22.97	-1.00	-	42,187
Dec-25 4.80	1.21	-	-	-	22.46	-1.00	-	50
Dec-25 4.90	1.31	-	-	-	21.95	-1.00	-	20
Dec-25 5.00	1.41	1.42	1.42	1.42	21.44	-1.00	5	18
Dec-25 5.25	1.66	-	-	-	20.17	-1.00	-	100
Dec-25 5.50	1.91	-	-	-	18.89	-1.00	-	100
Dec-25 5.75	2.16	-	-	-	17.62	-1.00	-	425
Dec-25 6.00	2.41	-	-	-	16.35	-1.00	-	79
Dec-25 6.25	2.66	-	-	-	15.07	-1.00	-	282
Dec-25 6.50	2.91	-	-	-	13.80	-1.00	-	2
Jan-26 3.30	0.06	-	-	-	29.86	-0.23	-	2
Jan-26 3.40	0.09	-	-	-	28.74	-0.30	-	11
Jan-26 3.50	0.12	-	-	-	27.61	-0.39	-	12
Jan-26 3.60	0.16	-	-	-	26.48	-0.49	-	5
Jan-26 3.70	0.21	-	-	-	25.36	-0.60	-	23
Jan-26 3.80	0.28	-	-	-	24.71	-0.70	-	4
Jan-26 3.90	0.35	-	-	-	24.28	-0.79	-	10
Jan-26 4.00	0.43	-	-	-	23.84	-0.87	-	33
Jan-26 4.10	0.52	-	-	-	23.40	-0.92	-	2
Jan-26 4.30	0.71	-	-	-	22.52	-0.98	-	3
Jan-26 4.40	0.81	-	-	-	22.09	-0.99	-	8
Jan-26 4.50	0.91	-	-	-	21.65	-1.00	-	1
Mar-26 2.20	-	-	-	-	39.82	-0.01	-	3
Mar-26 3.00	0.05	-	-	-	31.53	-0.14	-	4
Mar-26 3.20	0.09	-	-	-	29.45	-0.22	-	4
Mar-26 3.30	0.11	-	-	-	28.42	-0.27	-	100
Mar-26 3.50	0.17	-	-	-	26.34	-0.40	-	3
Mar-26 3.60	0.21	-	-	-	25.31	-0.47	-	134
Mar-26 3.70	0.26	-	-	-	24.27	-0.55	-	60,085
Mar-26 3.80	0.32	-	-	-	23.74	-0.63	-	35,000
Mar-26 3.90	0.39	-	-	-	23.43	-0.71	-	123
Mar-26 4.00	0.46	-	-	-	23.12	-0.78	-	213
Mar-26 4.10	0.55	-	-	-	22.80	-0.84	-	560
Mar-26 4.20	0.63	-	-	-	22.49	-0.89	-	1,679
Mar-26 4.30	0.72	-	-	-	22.18	-0.93	-	53
Mar-26 4.40	0.82	-	-	-	21.86	-0.96	-	31,003
Mar-26 4.50	0.92	-	-	-	21.55	-0.98	-	35
Mar-26 4.60	1.01	-	-	-	21.24	-0.99	-	15,018
Mar-26 4.70	1.11	-	-	-	20.93	-1.00	-	35,050
Mar-26 4.80	1.21	-	-	-	20.61	-1.00	-	7
Mar-26 5.00	1.41	-	-	-	19.99	-1.00	-	3
Mar-26 5.50	1.91	-	-	-	18.42	-1.00	-	3
Mar-26 6.00	2.41	-	-	-	16.86	-1.00	-	10
Jun-26 3.00	0.11	-	-	-	29.26	-0.22	-	17,010
Jun-26 3.20	0.17	-	-	-	27.65	-0.31	-	92
Jun-26 3.40	0.24	-	-	-	26.04	-0.42	-	1,316
Jun-26 3.50	0.28	-	-	-	25.24	-0.48	-	166
Jun-26 3.60	0.33	-	-	-	24.44	-0.54	-	3,000
Jun-26 3.70	0.39	-	-	-	23.63	-0.60	-	330
Jun-26 3.80	0.45	-	-	-	23.18	-0.66	-	230
Jun-26 3.90	0.52	-	-	-	22.87	-0.72	-	279
Jun-26 4.00	0.60	-	-	-	22.57	-0.77	-	55
Jun-26 4.10	0.68	-	-	-	22.27	-0.81	-	10
Jun-26 4.20	0.76	-	-	-	21.96	-0.85	-	30,526
Jun-26 4.30	0.85	-	-	-	21.66	-0.89	-	32
Jun-26 4.40	0.94	-	-	-	21.35	-0.91	-	25,014
Jun-26 4.50	1.03	-	-	-	21.05	-0.94	-	151
Jun-26 4.60	1.13	-	-	-	20.75	-0.95	-	20
Jun-26 4.70	1.22	-	-	-	20.44	-0.97	-	60
Jun-26 4.80	1.32	-	-	-	20.14	-0.98	-	152
Jun-26 5.00	1.51	-	-	-	19.53	-0.99	-	83
Jun-26 5.50	2.01	-	-	-	18.01	-1.00	-	300
Sep-26 2.60	0.06	-	-	-	30.39	-0.12	-	4
Sep-26 3.10	0.17	-	-	-	27.09	-0.28	-	19
Sep-26 3.20	0.20	-	-	-	26.42	-0.32	-	103
Sep-26 3.30	0.24	-	-	-	25.76	-0.37	-	1
Sep-26 3.40	0.27	-	-	-	25.10	-0.42	-	40
Sep-26 3.50	0.32	-	-	-	24.44	-0.47	-	150
Sep-26 3.60	0.37	-	-	-	23.78	-0.52	-	190
Sep-26 3.70	0.42	-	-	-	23.12	-0.58	-	53
Sep-26 3.80	0.48	-	-	-	22.74	-0.63	-	24
Sep-26 3.90	0.55	-	-	-	22.49	-0.68	-	300
Sep-26 4.00	0.63	-	-	-	22.24	-0.73	-	10,105
Sep-26 4.10	0.70	-	-	-	21.99	-0.77	-	767
Sep-26 4.30	0.87	-	-	-	21.49	-0.85	-	5
Sep-26 4.40	0.96	-	-	-	21.24	-0.87	-	60
Sep-26 4.50	1.04	-	-	-	20.99	-0.90	-	39
Sep-26 4.60	1.14	-	-	-	20.74	-0.92	-	175
Sep-26 4.70	1.23	-	-	-	20.49	-0.94	-	150
Sep-26 5.00	1.52	-	-	-	19.74	-0.98	-	18
Sep-26 6.00	2.50	-	-	-	17.24	-1.00	-	5
Dec-26 2.80	0.11	-	-	-	26.99	-0.18	-	5
Dec-26 3.00	0.15	-	-	-	25.91	-0.24	-	1,502
Dec-26 3.20	0.21	-	-	-	24.84	-0.32	-	110
Dec-26 3.30	0.25	-	-	-	24.31	-0.37	-	4
Dec-26 3.40	0.29	-	-	-	23.77	-0.41	-	35,000
Dec-26 3.50	0.34	-	-	-	23.23	-0.46	-	31
Dec-26 3.60	0.39	-	-	-	22.70	-0.51	-	65,143
Dec-26 3.70	0.44	-	-	-	22.16	-0.56	-	50
Dec-26 3.80	0.50	-	-	-	21.81	-0.61	-	8
Dec-26 3.90	0.57	-	-	-	21.53	-0.66	-	1,280
Dec-26 4.00	0.64	-	-	-	21.25	-0.71	-	107,505
Dec-26 4.10	0.71	-	-	-	20.97	-0.75	-	1
Dec-26 4.30	0.88	-	-	-	20.42	-0.83	-	25
Dec-26 4.40	0.96	-	-	-	20.14	-0.86	-	37
Dec-26 4.50	1.05	-	-	-	19.87	-0.89	-	62,532
Dec-26 4.60	1.14	-	-	-	19.59	-0.92	-	35,010
Dec-26 4.70	1.23	-	-	-	19.31	-0.94	-	20,020
Dec-26 4.80	1.33	-	-	-	19.04	-0.95	-	50
Dec-26 5.00	1.52	-	-	-	18.48	-0.98	-	26
Dec-26 5.50	2.01	-	-	-	17.10	-1.00	-	100
Dec-26 6.00	2.50	-	-	-	15.71	-1.00	-	78
Dec-26 6.25	2.75	-	-	-	15.02	-1.00	-	17
Mar-27 3.70	0.46	-	-	-	22.11	-0.55	-	2
Mar-27 3.90	0.59	-	-	-	21.50	-0.64	-	2
Mar-27 4.00	0.66	-	-	-	21.22	-0.68	-	50
Mar-27 4.10	0.73	-	-	-	20.94	-0.73	-	25
Mar-27 4.20	0.81	-	-	-	20.67	-0.77	-	600
Mar-27 4.40	0.97	-	-	-	20.11	-0.84	-	5,000
Mar-27 4.50	1.06	-	-	-	19.84	-0.87	-	5
Mar-27 4.60	1.15	-	-	-	19.56	-0.89	-	20,000
Mar-27 4.70	1.24	-	-	-	19.28	-0.92	-	1
Mar-27 6.50	3.00	3.00	3.00	3.00	14.30	-1.00	2	23
Jun-27 3.60	0.48	-	-	-	21.43	-0.54	-	25,000
Jun-27 3.80	0.59	-	-	-	20.74	-0.62	-	10
Jun-27 3.90	0.66	-	-	-	20.46	-0.66	-	19
Jun-27 4.00	0.73	-	-	-	20.18	-0.70	-	10
Jun-27 4.30	0.96	-	-	-	19.35	-0.81	-	12
Jun-27 4.40	1.04	-	-	-	19.07	-0.84	-	5
Jun-27 4.50	1.13	-	-	-	18.80	-0.86	-	1
Jun-27 5.00	1.58	-	-	-	17.41	-0.95	-	20
Jun-27 6.50	3.02	-	-	-	13.26	-1.00	-	25
Sep-27 4.40	1.05	-	-	-	18.26	-0.83	-	1
Dec-27 2.20	0.05	-	-	-	25.00	-0.08	-	6,000
Dec-27 3.00	0.23	-	-	-	22.71	-0.29	-	7,502
Dec-27 3.50	0.46	-	-	-	21.28	-0.48	-	3
Dec-27 3.60	0.51	-	-	-	20.99	-0.52	-	30,000
Dec-27 4.00	0.76	-	-	-	19.97	-0.67	-	3
Dec-27 4.10	0.84	-	-	-	19.73	-0.71	-	3
Dec-27 4.20	0.91	-	-	-	19.49	-0.74	-	1
Dec-27 4.30	0.99	-	-	-	19.24	-0.77	-	4
Dec-27 4.40	1.07	-	-	-	19.00	-0.80	-	3
Dec-27 4.50	1.15	-	-	-	18.76	-0.83	-	4
Dec-27 4.60	1.23	-	-	-	18.52	-0.85	-	250
Dec-27 4.70	1.32	-	-	-	18.28	-0.88	-	30,000
Dec-27 5.00	1.58	-	-	-	17.56	-0.93	-	2
Dec-27 5.50	2.05	-	-	-	16.35	-0.98	-	5
Mar-28 5.25	1.82	-	-	-	17.52	-0.95	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.60	-	-	-	39.29	0.94	-	5
Dec-25 4.50	-	-	-	-	25.13	-	-	25
Dec-25 4.50	-	-	-	-	25.13	-	-	45
Jun-26 3.60	0.23	-	-	-	27.18	0.47	-	2
Jun-26 4.70	0.01	-	-	-	23.18	0.05	-	1
Sep-26 3.60	0.29	-	-	-	26.94	0.49	-	2
Sep-26 3.90	0.18	-	-	-	25.65	0.36	-	100
Dec-26 5.25	0.01	-	-	-	21.81	0.05	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	1.07	-	-	-	25.60	-1.00	-	10
Nov-25 w4 3.60	0.03	-	-	-	32.13	-0.25	-	3,125
Dec-25 3.50	0.09	-	-	-	31.14	-0.38	-	2
Dec-25 4.00	0.42	-	-	-	26.53	-0.91	-	205
Dec-25 4.10	0.52	-	-	-	26.03	-0.95	-	150
Dec-25 4.50	0.91	-	-	-	23.99	-1.00	-	40
Dec-25 5.00	1.41	-	-	-	21.44	-1.00	-	10
Dec-25 7.50	3.91	-	-	-	9.10	-1.00	-	5
Dec-25 8.50	4.90	-	-	-	9.10	-1.00	-	48
Dec-25 9.50	5.90	-	-	-	9.10	-1.00	-	50
Dec-25 10.00	6.40	-	-	-	9.10	-1.00	-	53
Dec-25 11.00	7.40	-	-	-	9.10	-1.00	-	52
Dec-25 12.00	8.40	-	-	-	9.10	-1.00	-	361
Dec-25 16.50	12.89	-	-	-	9.10	-1.00	-	38
Jan-26 4.00	0.43	-	-	-	23.84	-0.85	-	5
Mar-26 3.40	0.13	-	-	-	27.38	-0.33	-	4
Mar-26 3.50	0.17	-	-	-	26.34	-0.39	-	1
Mar-26 3.80	0.32	-	-	-	23.74	-0.62	-	100
Mar-26 3.90	0.38	-	-	-	23.43	-0.69	-	250
Mar-26 4.00	0.46	-	-	-	23.12	-0.75	-	1,050
Mar-26 4.10	0.54	-	-	-	22.80	-0.81	-	400
Mar-26 4.50	0.90	-	-	-	21.55	-0.95	-	50
Mar-26 5.00	1.39	-	-	-	19.99	-0.99	-	5
Mar-26 7.75	4.12	-	-	-	12.41	-0.99	-	750
Jun-26 3.50	0.28	-	-	-	25.24	-0.47	-	603
Jun-26 3.60	0.33	-	-	-	24.44	-0.53	-	25
Jun-26 4.10	0.68	-	-	-	22.27	-0.80	-	1,900
Jun-26 4.20	0.76	-	-	-	21.96	-0.84	-	550
Jun-26 4.40	0.94	-	-	-	21.35	-0.90	-	100
Jun-26 5.50	2.01	-	-	-	18.01	-0.99	-	10
Sep-26 4.00	0.62	-	-	-	22.24	-0.70	-	700
Sep-26 4.30	0.85	-	-	-	21.49	-0.82	-	100
Sep-26 5.25	1.74	-	-	-	19.12	-0.97	-	15

	Previous Close	2.45		17/11/25
	UNICAJA Close	2.45		17/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	28.06	-	-	8
Dec-25 2.50	0.10	-	-	-	27.03	-0.57	-	10

	Previous Close	81.60		17/11/25
	VIDRALA Close	81.10		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 85.71	-	-	-	-	18.67	-	-	3
Nov-25 87.62	-	-	-	-	18.46	-	-	14
Nov-25 89.52	-	-	-	-	18.25	-	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 80.00	1.43	-	-	-	20.71	-0.39	-	2
Dec-25 85.71	4.97	-	-	-	19.57	-0.82	-	5
Dec-25 87.62	6.64	-	-	-	19.38	-0.91	-	5
Mar-26 83.81	5.20	-	-	-	16.93	-0.65	-	5
Mar-26 85.71	6.54	-	-	-	16.76	-0.73	-	5
Mar-26 87.62	8.03	-	-	-	16.60	-0.80	-	5
Mar-26 100.00	19.57	-	-	-	15.53	-0.99	-	4
Jun-26 80.00	3.96	-	-	-	17.71	-0.45	-	4
Sep-26 66.67	1.24	-	-	-	21.40	-0.14	-	2
Sep-26 81.90	5.89	-	-	-	17.85	-0.51	-	1

	Previous Close	52.90		17/11/25
	VISCOFAN Close	52.80		17/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 57.08	-	-	-	-	15.31	-	-	1
Nov-25 61.01	-	-	-	-	12.56	-	-	2
Nov-25 62.98	-	-	-	-	11.18	-	-	1
Dec-25 43.30	9.51	-	-	-	31.58	1.00	-	1
Dec-25 51.17	1.88	-	-	-	25.71	0.72	-	1
Dec-25 53.14	0.84	0.90	0.90	0.90	24.29	0.35	1	1
Dec-25 55.11	0.31	-	-	-	23.07	0.17	-	1
Dec-25 57.08	0.09	-	-	-	21.85	0.06	-	2
Dec-25 59.04	0.01	-	-	-	20.64	0.01	-	1
Dec-25 61.01	-	-	-	-	19.42	-	-	1
Dec-25 62.98	-	-	-	-	18.20	-	-	3
Jan-26 59.04	0.05	-	-	-	17.93	0.03	-	1
Mar-26 44.28	8.53	-	-	-	27.30	1.00	-	1
Mar-26 49.20	4.26	-	-	-	24.17	0.67	-	1
Mar-26 61.01	0.17	-	-	-	18.60	0.07	-	3
Jun-26 54.00	2.34	-	-	-	20.98	0.43	-	2
Sep-26 46.00	7.63	-	-	-	24.09	0.75	-	2
Sep-26 47.00	6.91	-	-	-	23.70	0.72	-	1
Sep-26 50.00	4.99	-	-	-	22.53	0.61	-	2
Sep-26 54.00	2.96	-	-	-	21.23	0.45	-	1
Sep-26 56.00	2.23	-	-	-	20.88	0.37	-	5
Sep-26 58.00	1.66	-	-	-	20.54	0.30	-	5
Sep-26 66.00	0.37	-	-	-	19.18	0.09	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 40.35	-	-	-	-	32.46	-	-	5
Nov-25 42.31	-	-	-	-	30.74	-	-	1
Nov-25 44.28	-	-	-	-	29.01	-	-	1
Nov-25 45.27	-	-	-	-	28.14	-	-	5
Nov-25 47.23	-	-	-	-	26.42	-	-	13
Nov-25 48.22	-	-	-	-	25.55	-0.01	-	6
Nov-25 49.20	0.02	-	-	-	24.69	-0.04	-	26
Nov-25 51.17	0.39	-	-	-	22.96	-0.42	-	27
Nov-25 53.14	1.77	-	-	-	21.29	-0.93	-	12
Nov-25 55.11	3.70	3.65	3.65	3.65	19.91	-1.00	2	23
Nov-25 57.08	5.67	-	-	-	18.53	-1.00	-	6
Nov-25 59.04	7.63	-	-	-	17.16	-1.00	-	1
Dec-25 39.36	-	-	-	-	32.31	-	-	1
Dec-25 44.28	0.06	-	-	-	28.65	-0.03	-	1
Dec-25 46.25	0.17	-	-	-	27.18	-0.09	-	1
Dec-25 47.23	0.27	-	-	-	26.45	-0.13	-	1
Dec-25 48.22	0.41	-	-	-	25.71	-0.18	-	4
Dec-25 49.20	0.62	-	-	-	24.98	-0.26	-	7
Dec-25 51.17	1.29	-	-	-	23.51	-0.45	-	16
Dec-25 53.14	2.36	2.36	2.36	2.36	22.09	-0.68	1	7
Dec-25 55.11	3.87	-	-	-	20.87	-0.87	-	8
Dec-25 57.08	5.69	-	-	-	19.65	-0.97	-	8
Dec-25 59.04	7.63	-	-	-	18.44	-1.00	-	5
Dec-25 61.01	9.60	-	-	-	17.22	-1.00	-	3
Dec-25 62.98	11.57	-	-	-	16.00	-1.00	-	3
Jan-26 48.22	0.64	0.60	0.60	0.60	22.70	-0.22	1	3
Jan-26 49.20	0.87	-	-	-	22.01	-0.29	-	2
Jan-26 51.17	1.54	-	-	-	20.61	-0.45	-	1
Jan-26 53.14	2.57	2.45	2.45	2.45	19.25	-0.64	2	2
Jan-26 55.11	3.97	-	-	-	18.02	-0.82	-	1
Mar-26 45.27	0.76	-	-	-	26.02	-0.17	-	2
Mar-26 46.25	0.95	-	-	-	25.40	-0.21	-	2
Mar-26 47.23	1.14	-	-	-	24.77	-0.24	-	3
Mar-26 48.22	1.41	1.13	1.13	1.13	24.14	-0.29	1	11
Mar-26 49.20	1.68	-	-	-	23.52	-0.34	-	3
Mar-26 51.17	2.40	-	-	-	22.26	-0.45	-	59
Mar-26 53.14	3.35	-	-	-	21.08	-0.57	-	1
Mar-26 55.11	4.59	-	-	-	20.30	-0.70	-	103
Mar-26 57.08	6.08	-	-	-	19.52	-0.81	-	4
Mar-26 59.04	7.75	-	-	-	18.74	-0.91	-	1
Mar-26 61.01	9.61	-	-	-	17.95	-0.98	-	2
Mar-26 62.98	11.56	-	-	-	17.17	-1.00	-	4
Mar-26 74.79	23.37	-	-	-	12.47	-1.00	-	1
Jun-26 41.00	0.58	-	-	-	25.68	-0.11	-	1
Jun-26 43.00	0.84	-	-	-	24.64	-0.15	-	2
Jun-26 44.00	1.02	-	-	-	24.13	-0.18	-	1
Jun-26 45.00	1.21	-	-	-	23.61	-0.21	-	2
Jun-26 46.00	1.42	-	-	-	23.09	-0.24	-	1
Jun-26 47.00	1.69	-	-	-	22.57	-0.28	-	1
Jun-26 48.00	1.96	-	-	-	22.05	-0.32	-	4
Jun-26 50.00	2.67	-	-	-	21.02	-0.41	-	15
Jun-26 52.00	3.54	-	-	-	19.98	-0.51	-	1
Jun-26 54.00	4.64	-	-	-	19.20	-0.61	-	28
Jun-26 58.00	7.46	-	-	-	17.96	-0.80	-	1
Jun-26 60.00	9.10	-	-	-	17.34	-0.87	-	1
Sep-26 41.00	0.89	-	-	-	25.04	-0.14	-	1
Sep-26 43.00	1.24	-	-	-	24.26	-0.18	-	3
Sep-26 46.00	1.95	1.94	1.94	1.94	23.08	-0.27	1	2
Sep-26 47.00	2.23	-	-	-	22.69	-0.30	-	3
Sep-26 48.00	2.54	-	-	-	22.30	-0.33	-	5
Sep-26 49.00	2.92	-	-	-	21.91	-0.37	-	4
Sep-26 50.00	3.30	-	-	-	21.52	-0.41	-	13
Sep-26 54.00	5.29	-	-	-	20.22	-0.58	-	2
Sep-26 56.00	6.57	-	-	-	19.87	-0.66	-	14
Sep-26 58.00	8.02	-	-	-	19.53	-0.73	-	1
Sep-26 60.00	9.58	-	-	-	19.19	-0.80	-	4
Sep-26 64.00	13.00	-	-	-	18.51	-0.90	-	2
Dec-26 41.00	1.20	-	-	-	23.21	-0.17	-	2
Dec-26 43.00	1.61	-	-	-	22.63	-0.22	-	1
Dec-28 45.00	4.40	-	-	-	18.84	-0.36	-	1

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

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

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