Boletin

DAILY BULLETIN 10/15/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	17,415	-	-	17,415	-
MINI IBEX-35	3,799	125	123	4,047	1.02
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	118	3,353	12,250	15,721	0.27
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	57,633	-	-	57,633
MINI IBEX-35	4,103	65,109	50,926	120,138
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	5,225	-	-	5,225
BONO 10	-	-	-	-
ACCIONES	1,549,731	1,517,749	3,584,338	6,651,818
DIVIDENDOS	26,776	-	-	26,776

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	19,230.70		15/10/26
	IBEX - 35 Close	19,177.70		15/10/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	19,180.4	19,286	19,376	19,117	7,531	10,692
20-Nov-26	19,154.0	19,251	19,350	19,094	9,875	46,925
18-Dec-26	19,162.0	19,249	19,249	19,150	9	16
19-Mar-27	19,212.0	-	-	-	-	-
18-Jun-27	19,088.0	-	-	-	-	-
17-Sep-27	19,076.0	-	-	-	-	-
17-Dec-27	19,028.0	-	-	-	-	-
17-Mar-28	19,093.0	-	-	-	-	-
16-Jun-28	18,939.0	-	-	-	-	-
15-Sep-28	18,917.0	-	-	-	-	-
15-Dec-28	18,871.0	-	-	-	-	-
16-Mar-29	18,929.0	-	-	-	-	-
15-Jun-29	18,763.0	-	-	-	-	-
21-Dec-29	18,697.0	-	-	-	-	-
21-Jun-30	18,587.0	-	-	-	-	-
20-Dec-30	18,511.0	-	-	-	-	-
20-Jun-31	18,395.0	-	-	-	-	-

	Previous Close	-		15/10/26
	MINI IBEX-35 Close	-		15/10/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	19,180.4	19,290	19,375	19,120	2,438	1,845
23-Oct-26	19,190.0	-	-	-	-	-
30-Oct-26	19,151.0	-	-	-	-	-
06-Nov-26	19,126.0	-	-	-	-	-
20-Nov-26	19,154.0	19,200	19,345	19,100	1,343	2,177
18-Dec-26	19,162.0	19,130	19,425	19,065	18	79
19-Mar-27	19,212.0	-	-	-	-	2
18-Jun-27	19,088.0	-	-	-	-	-
17-Sep-27	19,076.0	-	-	-	-	-
17-Dec-27	19,028.0	-	-	-	-	-
17-Mar-28	19,093.0	-	-	-	-	-
16-Jun-28	18,939.0	-	-	-	-	-
15-Sep-28	18,917.0	-	-	-	-	-
15-Dec-28	18,871.0	-	-	-	-	-
16-Mar-29	18,929.0	-	-	-	-	-
15-Jun-29	18,763.0	-	-	-	-	-
21-Dec-29	18,697.0	-	-	-	-	-
21-Jun-30	18,587.0	-	-	-	-	-
20-Dec-30	18,511.0	-	-	-	-	-
20-Jun-31	18,395.0	-	-	-	-	-

	Previous Close	499.10		15/10/26
	IBEX - 35 Impacto DIV Close	499.10		15/10/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	500.0	-	-	-	-	-
20-Nov-26	582.0	-	-	-	-	-
18-Dec-26	603.0	-	-	-	-	3,875
17-Dec-27	672.0	-	-	-	-	850
15-Dec-28	696.0	-	-	-	-	350
21-Dec-29	700.0	-	-	-	-	100
20-Dec-30	668.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	210.80		15/10/26
	ACCIONA Close	208.60		15/10/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	208.61	-	-	-	-	-
20-Nov-26	209.12	-	-	-	-	-
18-Dec-26	209.52	-	-	-	-	20
19-Mar-27	210.97	-	-	-	-	-
18-Jun-27	212.54	-	-	-	-	-
17-Sep-27	207.95	-	-	-	-	-
17-Dec-27	209.39	-	-	-	-	-
17-Mar-28	211.04	-	-	-	-	-
16-Jun-28	212.69	-	-	-	-	-
15-Sep-28	207.61	-	-	-	-	-
15-Dec-28	209.22	-	-	-	-	-
16-Mar-29	210.82	-	-	-	-	-
15-Jun-29	212.45	-	-	-	-	-
21-Dec-29	208.81	-	-	-	-	-
21-Jun-30	212.03	-	-	-	-	-
20-Dec-30	208.05	-	-	-	-	-
20-Jun-31	211.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	208.61	-	-	-	-	-
20-Nov-26	209.12	-	-	-	-	-
18-Dec-26	209.52	-	-	-	-	-
19-Mar-27	210.97	-	-	-	-	-
18-Jun-27	212.54	-	-	-	-	-
17-Sep-27	207.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	208.60	-	-	-	-	-

	Previous Close	21.26		15/10/26
	ACCIONA ENERGIA Close	21.38		15/10/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	21.38	-	-	-	-	-
20-Nov-26	21.43	-	-	-	-	-
18-Dec-26	21.47	-	-	-	-	5
19-Mar-27	21.62	-	-	-	-	-
18-Jun-27	21.75	-	-	-	-	-
17-Sep-27	21.92	-	-	-	-	-
17-Dec-27	22.07	-	-	-	-	-
17-Mar-28	22.25	-	-	-	-	-
16-Jun-28	22.39	-	-	-	-	-
15-Sep-28	22.56	-	-	-	-	-
15-Dec-28	22.74	-	-	-	-	-
16-Mar-29	22.91	-	-	-	-	-
15-Jun-29	23.06	-	-	-	-	-
21-Dec-29	23.43	-	-	-	-	-
21-Jun-30	23.77	-	-	-	-	-
20-Dec-30	24.14	-	-	-	-	-
20-Jun-31	24.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	21.38	-	-	-	-	-
20-Nov-26	21.43	-	-	-	-	-
18-Dec-26	21.47	-	-	-	-	-
19-Mar-27	21.62	-	-	-	-	-
18-Jun-27	21.75	-	-	-	-	-
17-Sep-27	21.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.38	-	-	-	-	-

	Previous Close	16.78		15/10/26
	ACERINOX Close	16.74		15/10/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.74	-	-	-	-	-
20-Nov-26	16.78	-	-	-	-	-
18-Dec-26	16.81	-	-	-	-	67
19-Mar-27	16.61	-	-	-	-	-
18-Jun-27	16.73	-	-	-	-	-
17-Sep-27	16.54	-	-	-	-	-
17-Dec-27	16.66	-	-	-	-	-
17-Mar-28	16.46	-	-	-	-	-
16-Jun-28	16.58	-	-	-	-	-
15-Sep-28	16.38	-	-	-	-	-
15-Dec-28	16.51	-	-	-	-	-
16-Mar-29	16.29	-	-	-	-	-
15-Jun-29	16.42	-	-	-	-	-
21-Dec-29	16.34	-	-	-	-	-
21-Jun-30	16.24	-	-	-	-	-
20-Dec-30	16.14	-	-	-	-	-
20-Jun-31	16.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.74	-	-	-	-	-
20-Nov-26	16.78	-	-	-	-	-
18-Dec-26	16.81	-	-	-	-	-
19-Mar-27	16.61	-	-	-	-	-
18-Jun-27	16.73	-	-	-	-	-
17-Sep-27	16.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.74	-	-	-	-	-

	Previous Close	90.05		15/10/26
	ACS Close	89.25		15/10/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	89.26	-	-	-	-	-
20-Nov-26	89.47	-	-	-	-	-
18-Dec-26	89.65	89.19	89.19	89.19	1	349
19-Mar-27	89.76	-	-	-	-	-
18-Jun-27	90.43	-	-	-	-	-
17-Sep-27	89.12	-	-	-	-	-
17-Dec-27	89.74	-	-	-	-	-
17-Mar-28	89.89	-	-	-	-	-
16-Jun-28	90.59	-	-	-	-	-
15-Sep-28	89.09	-	-	-	-	-
15-Dec-28	89.78	-	-	-	-	-
16-Mar-29	89.88	-	-	-	-	-
15-Jun-29	90.58	-	-	-	-	-
21-Dec-29	89.52	-	-	-	-	-
21-Jun-30	90.30	-	-	-	-	-
20-Dec-30	88.97	-	-	-	-	-
20-Jun-31	89.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	89.26	-	-	-	-	-
20-Nov-26	89.47	-	-	-	-	-
18-Dec-26	89.65	-	-	-	-	-
19-Mar-27	89.76	-	-	-	-	-
18-Jun-27	90.43	-	-	-	-	-
17-Sep-27	89.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	89.25	-	-	-	-	-

	Previous Close	25.22		15/10/26
	AENA Close	25.70		15/10/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.70	-	-	-	-	-
20-Nov-26	25.76	-	-	-	-	-
18-Dec-26	25.81	-	-	-	-	-
19-Mar-27	25.99	-	-	-	-	-
18-Jun-27	24.98	-	-	-	-	-
17-Sep-27	25.18	-	-	-	-	-
17-Dec-27	25.35	-	-	-	-	-
17-Mar-28	25.55	-	-	-	-	-
16-Jun-28	24.44	-	-	-	-	-
15-Sep-28	24.63	-	-	-	-	-
15-Dec-28	24.83	-	-	-	-	-
16-Mar-29	25.02	-	-	-	-	-
15-Jun-29	23.85	-	-	-	-	-
21-Dec-29	24.24	-	-	-	-	-
21-Jun-30	23.21	-	-	-	-	-
20-Dec-30	23.58	-	-	-	-	-
20-Jun-31	22.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.70	-	-	-	-	-
20-Nov-26	25.76	-	-	-	-	-
18-Dec-26	25.81	-	-	-	-	-
19-Mar-27	25.99	-	-	-	-	-
18-Jun-27	24.98	-	-	-	-	-
17-Sep-27	25.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.70	-	-	-	-	-

	Previous Close	10.20		15/10/26
	ALMIRALL Close	10.12		15/10/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.12	-	-	-	-	-
20-Nov-26	10.15	-	-	-	-	-
18-Dec-26	10.16	-	-	-	-	-
19-Mar-27	10.23	-	-	-	-	-
18-Jun-27	10.12	-	-	-	-	-
17-Sep-27	10.20	-	-	-	-	-
17-Dec-27	10.27	-	-	-	-	-
17-Mar-28	10.35	-	-	-	-	-
16-Jun-28	10.24	-	-	-	-	-
15-Sep-28	10.32	-	-	-	-	-
15-Dec-28	10.40	-	-	-	-	-
16-Mar-29	10.48	-	-	-	-	-
15-Jun-29	10.37	-	-	-	-	-
21-Dec-29	10.54	-	-	-	-	-
21-Jun-30	10.51	-	-	-	-	-
20-Dec-30	10.68	-	-	-	-	-
20-Jun-31	10.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.12	-	-	-	-	-
20-Nov-26	10.15	-	-	-	-	-
18-Dec-26	10.16	-	-	-	-	-
19-Mar-27	10.23	-	-	-	-	-
18-Jun-27	10.12	-	-	-	-	-
17-Sep-27	10.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.12	-	-	-	-	-

	Previous Close	52.60		15/10/26
	AMADEUS Close	53.70		15/10/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	53.70	-	-	-	-	-
20-Nov-26	53.83	-	-	-	-	-
18-Dec-26	53.94	53.71	53.71	53.71	2	97
19-Mar-27	53.73	-	-	-	-	-
18-Jun-27	54.13	-	-	-	-	-
17-Sep-27	53.42	-	-	-	-	-
17-Dec-27	53.79	-	-	-	-	-
17-Mar-28	53.58	-	-	-	-	-
16-Jun-28	54.00	-	-	-	-	-
15-Sep-28	53.19	-	-	-	-	-
15-Dec-28	53.61	-	-	-	-	-
16-Mar-29	53.31	-	-	-	-	-
15-Jun-29	53.72	-	-	-	-	-
21-Dec-29	53.20	-	-	-	-	-
21-Jun-30	53.25	-	-	-	-	-
20-Dec-30	52.61	-	-	-	-	-
20-Jun-31	52.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	53.70	-	-	-	-	-
20-Nov-26	53.83	-	-	-	-	-
18-Dec-26	53.94	-	-	-	-	-
19-Mar-27	53.73	-	-	-	-	-
18-Jun-27	54.13	-	-	-	-	-
17-Sep-27	53.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.70	-	-	-	-	-

	Previous Close	56.22		15/10/26
	ARCELORMITTAL Close	56.64		15/10/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	56.64	-	-	-	-	-
20-Nov-26	56.67	-	-	-	-	-
18-Dec-26	56.78	55.30	55.30	55.30	2	347
19-Mar-27	57.05	-	-	-	-	-
18-Jun-27	57.36	-	-	-	-	-
17-Sep-27	57.68	-	-	-	-	-
17-Dec-27	57.96	-	-	-	-	-
17-Mar-28	58.29	-	-	-	-	-
16-Jun-28	58.62	-	-	-	-	-
15-Sep-28	58.94	-	-	-	-	-
15-Dec-28	59.27	-	-	-	-	-
16-Mar-29	59.59	-	-	-	-	-
15-Jun-29	59.92	-	-	-	-	-
21-Dec-29	60.62	-	-	-	-	-
21-Jun-30	61.27	-	-	-	-	-
20-Dec-30	61.94	-	-	-	-	-
20-Jun-31	62.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	56.64	-	-	-	-	-
20-Nov-26	56.67	-	-	-	-	-
18-Dec-26	56.78	-	-	-	-	-
19-Mar-27	57.05	-	-	-	-	-
18-Jun-27	57.36	-	-	-	-	-
17-Sep-27	57.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.64	-	-	-	-	-

	Previous Close	5.74		15/10/26
	ATRESMEDIA Close	5.76		15/10/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.76	-	-	-	-	-
20-Nov-26	5.77	-	-	-	-	-
18-Dec-26	5.63	-	-	-	-	-
19-Mar-27	5.66	-	-	-	-	-
18-Jun-27	5.45	-	-	-	-	-
17-Sep-27	5.49	-	-	-	-	-
17-Dec-27	5.35	-	-	-	-	-
17-Mar-28	5.39	-	-	-	-	-
16-Jun-28	5.16	-	-	-	-	-
15-Sep-28	5.20	-	-	-	-	-
15-Dec-28	5.06	-	-	-	-	-
16-Mar-29	5.10	-	-	-	-	-
15-Jun-29	5.14	-	-	-	-	-
21-Dec-29	4.75	-	-	-	-	-
21-Jun-30	4.55	-	-	-	-	-
20-Dec-30	4.43	-	-	-	-	-
20-Jun-31	4.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.76	-	-	-	-	-
20-Nov-26	5.77	-	-	-	-	-
18-Dec-26	5.63	-	-	-	-	-
19-Mar-27	5.66	-	-	-	-	-
18-Jun-27	5.45	-	-	-	-	-
17-Sep-27	5.49	-	-	-	-	-

	Previous Close	1.04		15/10/26
	AUDAX RENOV Close	1.02		15/10/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.02	-	-	-	-	-

	Previous Close	79.70		15/10/26
	AUXIL. FF.CC Close	77.30		15/10/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.30	-	-	-	-	-

	Previous Close	3.62		15/10/26
	B.SABADELL Close	3.55		15/10/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.55	-	-	-	-	-
20-Nov-26	3.56	-	-	-	-	-
18-Dec-26	3.56	-	-	-	-	-
19-Mar-27	3.52	-	-	-	-	-
18-Jun-27	3.47	-	-	-	-	-
17-Sep-27	3.43	-	-	-	-	-
17-Dec-27	3.45	-	-	-	-	-
17-Mar-28	3.41	-	-	-	-	-
16-Jun-28	3.36	-	-	-	-	-
15-Sep-28	3.32	-	-	-	-	-
15-Dec-28	3.34	-	-	-	-	-
16-Mar-29	3.30	-	-	-	-	-
15-Jun-29	3.25	-	-	-	-	-
21-Dec-29	3.23	-	-	-	-	-
21-Jun-30	3.14	-	-	-	-	-
20-Dec-30	3.12	-	-	-	-	-
20-Jun-31	3.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.55	-	-	-	-	-
20-Nov-26	3.56	-	-	-	-	-
18-Dec-26	3.56	-	-	-	-	-
19-Mar-27	3.52	-	-	-	-	-
18-Jun-27	3.47	-	-	-	-	-
17-Sep-27	3.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.55	-	-	-	-	-

	Previous Close	15.33		15/10/26
	BANKINTER Close	15.18		15/10/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	15.18	-	-	-	-	-
20-Nov-26	15.21	-	-	-	-	-
18-Dec-26	14.91	-	-	-	-	494
19-Mar-27	15.01	-	-	-	-	-
18-Jun-27	14.96	-	-	-	-	-
17-Sep-27	14.90	-	-	-	-	-
17-Dec-27	14.65	-	-	-	-	-
17-Mar-28	14.76	-	-	-	-	-
16-Jun-28	14.70	-	-	-	-	-
15-Sep-28	14.63	-	-	-	-	-
15-Dec-28	14.37	-	-	-	-	-
16-Mar-29	14.48	-	-	-	-	-
15-Jun-29	14.40	-	-	-	-	-
21-Dec-29	14.06	-	-	-	-	-
21-Jun-30	14.06	-	-	-	-	-
20-Dec-30	13.68	-	-	-	-	-
20-Jun-31	13.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	15.18	-	-	-	-	-
20-Nov-26	15.21	-	-	-	-	-
18-Dec-26	14.91	-	-	-	-	-
19-Mar-27	15.01	-	-	-	-	-
18-Jun-27	14.96	-	-	-	-	-
17-Sep-27	14.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.18	-	-	-	-	-

	Previous Close	23.13		15/10/26
	BBVA Close	22.99		15/10/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	22.99	-	-	-	-	-
23-Oct-26	23.00	-	-	-	-	-
30-Oct-26	23.01	-	-	-	-	-
06-Nov-26	23.02	-	-	-	-	-
20-Nov-26	23.05	-	-	-	-	-
18-Dec-26	23.09	23.07	23.07	23.07	2	35,104
19-Mar-27	23.25	-	-	-	-	-
18-Jun-27	22.72	-	-	-	-	-
17-Sep-27	22.89	-	-	-	-	-
17-Dec-27	22.61	-	-	-	-	-
17-Mar-28	22.79	-	-	-	-	-
16-Jun-28	22.21	-	-	-	-	-
15-Sep-28	22.38	-	-	-	-	-
15-Dec-28	22.11	-	-	-	-	-
16-Mar-29	22.28	-	-	-	-	-
15-Jun-29	21.67	-	-	-	-	-
21-Dec-29	21.56	-	-	-	-	-
21-Jun-30	21.08	-	-	-	-	-
20-Dec-30	20.98	-	-	-	-	-
20-Jun-31	20.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	22.99	-	-	-	-	-
20-Nov-26	23.05	-	-	-	-	-
18-Dec-26	23.09	-	-	-	-	-
19-Mar-27	23.25	-	-	-	-	-
18-Jun-27	22.72	-	-	-	-	-
17-Sep-27	22.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.99	-	-	-	-	-

	Previous Close	11.91		15/10/26
	CAIXABANK Close	11.91		15/10/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	11.91	-	-	-	-	-
20-Nov-26	11.75	-	-	-	-	-
18-Dec-26	11.77	-	-	-	-	3
19-Mar-27	11.85	-	-	-	-	-
18-Jun-27	11.56	-	-	-	-	-
17-Sep-27	11.65	-	-	-	-	-
17-Dec-27	11.52	-	-	-	-	-
17-Mar-28	11.61	-	-	-	-	-
16-Jun-28	11.31	-	-	-	-	-
15-Sep-28	11.39	-	-	-	-	-
15-Dec-28	11.27	-	-	-	-	-
16-Mar-29	11.36	-	-	-	-	-
15-Jun-29	11.06	-	-	-	-	-
21-Dec-29	11.04	-	-	-	-	-
21-Jun-30	10.83	-	-	-	-	-
20-Dec-30	10.80	-	-	-	-	-
20-Jun-31	10.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	11.91	-	-	-	-	-
20-Nov-26	11.75	-	-	-	-	-
18-Dec-26	11.77	-	-	-	-	-
19-Mar-27	11.85	-	-	-	-	-
18-Jun-27	11.56	-	-	-	-	-
17-Sep-27	11.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.91	-	-	-	-	-

	Previous Close	24.47		15/10/26
	CELLNEX Close	25.34		15/10/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.34	-	-	-	-	-
20-Nov-26	25.40	-	-	-	-	-
18-Dec-26	25.45	-	-	-	-	600
19-Mar-27	25.23	-	-	-	-	-
18-Jun-27	25.41	-	-	-	-	-
17-Sep-27	25.21	-	-	-	-	-
17-Dec-27	25.38	-	-	-	-	-
17-Mar-28	25.15	-	-	-	-	-
16-Jun-28	25.35	-	-	-	-	-
15-Sep-28	25.11	-	-	-	-	-
15-Dec-28	25.31	-	-	-	-	-
16-Mar-29	25.03	-	-	-	-	-
15-Jun-29	25.22	-	-	-	-	-
21-Dec-29	25.16	-	-	-	-	-
21-Jun-30	25.06	-	-	-	-	-
20-Dec-30	24.96	-	-	-	-	-
20-Jun-31	24.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.34	-	-	-	-	-
20-Nov-26	25.40	-	-	-	-	-
18-Dec-26	25.45	-	-	-	-	-
19-Mar-27	25.23	-	-	-	-	-
18-Jun-27	25.41	-	-	-	-	-
17-Sep-27	25.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.34	-	-	-	-	-

	Previous Close	25.65		15/10/26
	CIE AUTOMOTIVE Close	25.45		15/10/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.45	-	-	-	-	-
20-Nov-26	25.51	-	-	-	-	-
18-Dec-26	25.56	-	-	-	-	-
19-Mar-27	25.26	-	-	-	-	-
18-Jun-27	25.45	-	-	-	-	-
17-Sep-27	25.16	-	-	-	-	-
17-Dec-27	25.33	-	-	-	-	-
17-Mar-28	25.04	-	-	-	-	-
16-Jun-28	25.24	-	-	-	-	-
15-Sep-28	24.94	-	-	-	-	-
15-Dec-28	25.13	-	-	-	-	-
16-Mar-29	24.82	-	-	-	-	-
15-Jun-29	25.01	-	-	-	-	-
21-Dec-29	24.91	-	-	-	-	-
21-Jun-30	24.78	-	-	-	-	-
20-Dec-30	24.65	-	-	-	-	-
20-Jun-31	24.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.45	-	-	-	-	-
20-Nov-26	25.51	-	-	-	-	-
18-Dec-26	25.56	-	-	-	-	-
19-Mar-27	25.26	-	-	-	-	-
18-Jun-27	25.45	-	-	-	-	-
17-Sep-27	25.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.45	-	-	-	-	-

	Previous Close	4.96		15/10/26
	COLONIAL Close	5.02		15/10/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.02	-	-	-	-	-
20-Nov-26	5.03	-	-	-	-	-
18-Dec-26	5.04	-	-	-	-	-
19-Mar-27	5.07	-	-	-	-	-
18-Jun-27	5.11	-	-	-	-	-
17-Sep-27	4.83	-	-	-	-	-
17-Dec-27	4.86	-	-	-	-	-
17-Mar-28	4.90	-	-	-	-	-
16-Jun-28	4.94	-	-	-	-	-
15-Sep-28	4.63	-	-	-	-	-
15-Dec-28	4.67	-	-	-	-	-
16-Mar-29	4.71	-	-	-	-	-
15-Jun-29	4.74	-	-	-	-	-
21-Dec-29	4.47	-	-	-	-	-
21-Jun-30	4.53	-	-	-	-	-
20-Dec-30	4.21	-	-	-	-	-
20-Jun-31	4.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.02	-	-	-	-	-
20-Nov-26	5.03	-	-	-	-	-
18-Dec-26	5.04	-	-	-	-	-
19-Mar-27	5.07	-	-	-	-	-
18-Jun-27	5.11	-	-	-	-	-
17-Sep-27	4.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.02	-	-	-	-	-

	Previous Close	0.21		15/10/26
	D. FELGUERA Close	0.23		15/10/26

FUTURES D. FELGUERA

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

	Previous Close	18.42		15/10/26
	EBRO FOODS Close	18.26		15/10/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	18.26	-	-	-	-	-
20-Nov-26	18.31	-	-	-	-	-
18-Dec-26	18.34	-	-	-	-	-
19-Mar-27	18.47	-	-	-	-	-
18-Jun-27	18.37	-	-	-	-	-
17-Sep-27	18.28	-	-	-	-	-
17-Dec-27	18.18	-	-	-	-	-
17-Mar-28	18.32	-	-	-	-	-
16-Jun-28	18.24	-	-	-	-	-
15-Sep-28	18.15	-	-	-	-	-
15-Dec-28	18.05	-	-	-	-	-
16-Mar-29	18.19	-	-	-	-	-
15-Jun-29	18.10	-	-	-	-	-
21-Dec-29	17.93	-	-	-	-	-
21-Jun-30	17.98	-	-	-	-	-
20-Dec-30	17.79	-	-	-	-	-
20-Jun-31	17.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	18.26	-	-	-	-	-
20-Nov-26	18.31	-	-	-	-	-
18-Dec-26	18.34	-	-	-	-	-
19-Mar-27	18.47	-	-	-	-	-
18-Jun-27	18.37	-	-	-	-	-
17-Sep-27	18.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.26	-	-	-	-	-

	Previous Close	16.75		15/10/26
	ENAGAS Close	16.67		15/10/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.67	-	-	-	-	-
20-Nov-26	16.71	-	-	-	-	-
18-Dec-26	16.54	16.72	16.75	16.72	30	7,585
19-Mar-27	16.46	-	-	-	-	-
18-Jun-27	16.58	-	-	-	-	-
17-Sep-27	16.10	-	-	-	-	-
17-Dec-27	16.22	-	-	-	-	-
17-Mar-28	15.94	-	-	-	-	-
16-Jun-28	16.07	-	-	-	-	-
15-Sep-28	15.59	-	-	-	-	-
15-Dec-28	15.71	-	-	-	-	-
16-Mar-29	15.43	-	-	-	-	-
15-Jun-29	15.55	-	-	-	-	-
21-Dec-29	14.79	-	-	-	-	-
21-Jun-30	15.02	-	-	-	-	-
20-Dec-30	14.65	-	-	-	-	-
20-Jun-31	14.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.67	-	-	-	-	-
20-Nov-26	16.71	-	-	-	-	-
18-Dec-26	16.54	-	-	-	-	-
19-Mar-27	16.46	-	-	-	-	-
18-Jun-27	16.58	-	-	-	-	-
17-Sep-27	16.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.67	-	-	-	-	-

	Previous Close	2.32		15/10/26
	ENCE Close	2.30		15/10/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2.30	-	-	-	-	-
20-Nov-26	2.25	-	-	-	-	-
18-Dec-26	2.26	-	-	-	-	-
19-Mar-27	2.27	-	-	-	-	-
18-Jun-27	2.24	-	-	-	-	-
17-Sep-27	2.20	-	-	-	-	-
17-Dec-27	2.15	-	-	-	-	-
17-Mar-28	2.17	-	-	-	-	-
16-Jun-28	2.13	-	-	-	-	-
15-Sep-28	2.08	-	-	-	-	-
15-Dec-28	2.04	-	-	-	-	-
16-Mar-29	2.05	-	-	-	-	-
15-Jun-29	2.01	-	-	-	-	-
21-Dec-29	1.90	-	-	-	-	-
21-Jun-30	1.86	-	-	-	-	-
20-Dec-30	1.75	-	-	-	-	-
20-Jun-31	1.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2.30	-	-	-	-	-
20-Nov-26	2.25	-	-	-	-	-
18-Dec-26	2.26	-	-	-	-	-
19-Mar-27	2.27	-	-	-	-	-
18-Jun-27	2.24	-	-	-	-	-
17-Sep-27	2.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.30	-	-	-	-	-

	Previous Close	43.19		15/10/26
	ENDESA Close	42.33		15/10/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	42.33	-	-	-	-	-
20-Nov-26	42.44	-	-	-	-	-
18-Dec-26	42.52	-	-	-	-	336
19-Mar-27	42.28	-	-	-	-	-
18-Jun-27	42.59	-	-	-	-	-
17-Sep-27	41.77	-	-	-	-	-
17-Dec-27	42.06	-	-	-	-	-
17-Mar-28	41.84	-	-	-	-	-
16-Jun-28	42.16	-	-	-	-	-
15-Sep-28	41.23	-	-	-	-	-
15-Dec-28	41.55	-	-	-	-	-
16-Mar-29	41.32	-	-	-	-	-
15-Jun-29	41.64	-	-	-	-	-
21-Dec-29	41.00	-	-	-	-	-
21-Jun-30	41.08	-	-	-	-	-
20-Dec-30	40.30	-	-	-	-	-
20-Jun-31	40.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	42.33	-	-	-	-	-
20-Nov-26	42.44	-	-	-	-	-
18-Dec-26	42.52	-	-	-	-	-
19-Mar-27	42.28	-	-	-	-	-
18-Jun-27	42.59	-	-	-	-	-
17-Sep-27	41.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	42.33	-	-	-	-	-

	Previous Close	4.93		15/10/26
	FAES Close	4.92		15/10/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.92	-	-	-	-	-

	Previous Close	10.44		15/10/26
	FCC Close	10.14		15/10/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.14	-	-	-	-	-
20-Nov-26	10.17	-	-	-	-	-
18-Dec-26	10.18	-	-	-	-	-
19-Mar-27	10.26	-	-	-	-	-
18-Jun-27	10.33	-	-	-	-	-
17-Sep-27	9.70	-	-	-	-	-
17-Dec-27	9.77	-	-	-	-	-
17-Mar-28	9.84	-	-	-	-	-
16-Jun-28	9.92	-	-	-	-	-
15-Sep-28	9.26	-	-	-	-	-
15-Dec-28	9.34	-	-	-	-	-
16-Mar-29	9.41	-	-	-	-	-
15-Jun-29	9.48	-	-	-	-	-
21-Dec-29	8.87	-	-	-	-	-
21-Jun-30	9.01	-	-	-	-	-
20-Dec-30	8.37	-	-	-	-	-
20-Jun-31	8.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.14	-	-	-	-	-
20-Nov-26	10.17	-	-	-	-	-
18-Dec-26	10.18	-	-	-	-	-
19-Mar-27	10.26	-	-	-	-	-
18-Jun-27	10.33	-	-	-	-	-
17-Sep-27	9.70	-	-	-	-	-

	Previous Close	45.16		15/10/26
	FERROVIAL Close	43.22		15/10/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	43.22	-	-	-	-	-
20-Nov-26	42.86	-	-	-	-	-
18-Dec-26	42.94	44.18	45.57	44.18	35	245
19-Mar-27	43.24	-	-	-	-	-
18-Jun-27	43.29	-	-	-	-	-
17-Sep-27	43.62	-	-	-	-	-
17-Dec-27	43.46	-	-	-	-	-
17-Mar-28	43.80	-	-	-	-	-
16-Jun-28	43.85	-	-	-	-	-
15-Sep-28	44.19	-	-	-	-	-
15-Dec-28	44.05	-	-	-	-	-
16-Mar-29	44.39	-	-	-	-	-
15-Jun-29	44.42	-	-	-	-	-
21-Dec-29	44.64	-	-	-	-	-
21-Jun-30	45.01	-	-	-	-	-
20-Dec-30	45.20	-	-	-	-	-
20-Jun-31	45.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	43.22	-	-	-	-	-
20-Nov-26	42.86	-	-	-	-	-
18-Dec-26	42.94	-	-	-	-	-
19-Mar-27	43.24	-	-	-	-	-
18-Jun-27	43.29	-	-	-	-	-
17-Sep-27	43.62	-	-	-	-	-
31-Dec-99	43.22	-	-	-	-	-

	Previous Close	17.30		15/10/26
	FLUIDRA Close	17.65		15/10/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.65	-	-	-	-	-
20-Nov-26	17.69	-	-	-	-	-
18-Dec-26	17.40	-	-	-	-	-
19-Mar-27	17.52	-	-	-	-	-
18-Jun-27	17.65	-	-	-	-	-
17-Sep-27	17.42	-	-	-	-	-
17-Dec-27	17.18	-	-	-	-	-
17-Mar-28	17.32	-	-	-	-	-
16-Jun-28	17.46	-	-	-	-	-
15-Sep-28	17.19	-	-	-	-	-
15-Dec-28	16.92	-	-	-	-	-
16-Mar-29	17.05	-	-	-	-	-
15-Jun-29	17.18	-	-	-	-	-
21-Dec-29	16.56	-	-	-	-	-
21-Jun-30	16.81	-	-	-	-	-
20-Dec-30	16.07	-	-	-	-	-
20-Jun-31	16.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.65	-	-	-	-	-
20-Nov-26	17.69	-	-	-	-	-
18-Dec-26	17.40	-	-	-	-	-
19-Mar-27	17.52	-	-	-	-	-
18-Jun-27	17.65	-	-	-	-	-
17-Sep-27	17.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.65	-	-	-	-	-

	Previous Close	2.91		15/10/26
	GESTAMP Close	2.85		15/10/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.85	-	-	-	-	-

	Previous Close	67.10		15/10/26
	GRENERGY Close	66.20		15/10/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	66.20	-	-	-	-	-

	Previous Close	9.81		15/10/26
	GRIFOLS Close	10.09		15/10/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.09	-	-	-	-	-
20-Nov-26	10.12	-	-	-	-	-
18-Dec-26	9.95	-	-	-	-	20
19-Mar-27	10.02	-	-	-	-	-
18-Jun-27	10.10	-	-	-	-	-
17-Sep-27	10.06	-	-	-	-	-
17-Dec-27	9.94	-	-	-	-	-
17-Mar-28	10.01	-	-	-	-	-
16-Jun-28	10.09	-	-	-	-	-
15-Sep-28	10.03	-	-	-	-	-
15-Dec-28	9.91	-	-	-	-	-
16-Mar-29	9.98	-	-	-	-	-
15-Jun-29	10.06	-	-	-	-	-
21-Dec-29	9.84	-	-	-	-	-
21-Jun-30	9.99	-	-	-	-	-
20-Dec-30	9.72	-	-	-	-	-
20-Jun-31	9.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.09	-	-	-	-	-
20-Nov-26	10.12	-	-	-	-	-
18-Dec-26	9.95	-	-	-	-	-
19-Mar-27	10.02	-	-	-	-	-
18-Jun-27	10.10	-	-	-	-	-
17-Sep-27	10.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.09	-	-	-	-	-

	Previous Close	6.57		15/10/26
	GRIFOLS B Close	6.74		15/10/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.74	-	-	-	-	-

	Previous Close	7.51		15/10/26
	HBX Close	7.73		15/10/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	7.73	-	-	-	-	-
20-Nov-26	7.75	-	-	-	-	-
18-Dec-26	7.76	-	-	-	-	-
19-Mar-27	7.82	-	-	-	-	-
18-Jun-27	7.88	-	-	-	-	-
17-Sep-27	7.86	-	-	-	-	-
17-Dec-27	7.92	-	-	-	-	-
17-Mar-28	7.98	-	-	-	-	-
16-Jun-28	8.04	-	-	-	-	-
15-Sep-28	8.03	-	-	-	-	-
15-Dec-28	8.09	-	-	-	-	-
16-Mar-29	8.15	-	-	-	-	-
15-Jun-29	8.21	-	-	-	-	-
21-Dec-29	8.27	-	-	-	-	-
21-Jun-30	8.40	-	-	-	-	-
20-Dec-30	8.45	-	-	-	-	-
20-Jun-31	8.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	7.73	-	-	-	-	-
20-Nov-26	7.75	-	-	-	-	-
18-Dec-26	7.76	-	-	-	-	-
19-Mar-27	7.82	-	-	-	-	-
18-Jun-27	7.88	-	-	-	-	-
17-Sep-27	7.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.73	-	-	-	-	-

	Previous Close	4.88		15/10/26
	IAG Close	4.89		15/10/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.89	-	-	-	-	-
20-Nov-26	4.90	-	-	-	-	-
18-Dec-26	4.86	4.90	4.90	4.90	1	5
19-Mar-27	4.89	-	-	-	-	-
18-Jun-27	4.93	-	-	-	-	-
17-Sep-27	4.91	-	-	-	-	-
17-Dec-27	4.89	-	-	-	-	-
17-Mar-28	4.93	-	-	-	-	-
16-Jun-28	4.96	-	-	-	-	-
15-Sep-28	4.94	-	-	-	-	-
15-Dec-28	4.91	-	-	-	-	-
16-Mar-29	4.95	-	-	-	-	-
15-Jun-29	4.99	-	-	-	-	-
21-Dec-29	4.92	-	-	-	-	-
21-Jun-30	4.99	-	-	-	-	-
20-Dec-30	4.90	-	-	-	-	-
20-Jun-31	4.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.89	-	-	-	-	-
20-Nov-26	4.90	-	-	-	-	-
18-Dec-26	4.86	-	-	-	-	-
19-Mar-27	4.89	-	-	-	-	-
18-Jun-27	4.93	-	-	-	-	-
17-Sep-27	4.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.89	-	-	-	-	-

	Previous Close	21.71		15/10/26
	IBERDROLA Close	21.53		15/10/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	21.53	-	-	-	-	-
23-Oct-26	21.54	-	-	-	-	-
30-Oct-26	21.55	-	-	-	-	-
06-Nov-26	21.56	-	-	-	-	-
20-Nov-26	21.58	-	-	-	-	-
18-Dec-26	21.63	21.67	21.67	21.67	1	6,045
19-Mar-27	21.50	-	-	-	-	-
18-Jun-27	21.66	-	-	-	-	-
17-Sep-27	21.35	-	-	-	-	-
17-Dec-27	21.50	-	-	-	-	-
17-Mar-28	21.38	-	-	-	-	-
16-Jun-28	21.55	-	-	-	-	-
15-Sep-28	21.21	-	-	-	-	-
15-Dec-28	21.37	-	-	-	-	-
16-Mar-29	21.26	-	-	-	-	-
15-Jun-29	21.42	-	-	-	-	-
21-Dec-29	21.26	-	-	-	-	-
21-Jun-30	21.31	-	-	-	-	-
20-Dec-30	21.13	-	-	-	-	-
20-Jun-31	21.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	21.53	-	-	-	-	-
20-Nov-26	21.58	-	-	-	-	-
18-Dec-26	21.63	-	-	-	-	-
19-Mar-27	21.50	-	-	-	-	-
18-Jun-27	21.66	-	-	-	-	-
17-Sep-27	21.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.53	-	-	-	-	-

	Previous Close	54.34		15/10/26
	INDITEX Close	55.44		15/10/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	55.44	-	-	-	-	-
23-Oct-26	55.47	-	-	-	-	-
30-Oct-26	55.17	-	-	-	-	-
06-Nov-26	55.20	-	-	-	-	-
20-Nov-26	55.25	-	-	-	-	-
18-Dec-26	55.36	55.30	55.45	55.30	7	5,302
19-Mar-27	55.74	-	-	-	-	-
18-Jun-27	55.27	-	-	-	-	-
17-Sep-27	55.69	-	-	-	-	-
17-Dec-27	55.76	-	-	-	-	-
17-Mar-28	56.19	-	-	-	-	-
16-Jun-28	55.74	-	-	-	-	-
15-Sep-28	56.17	-	-	-	-	-
15-Dec-28	56.28	-	-	-	-	-
16-Mar-29	56.71	-	-	-	-	-
15-Jun-29	56.28	-	-	-	-	-
21-Dec-29	56.88	-	-	-	-	-
21-Jun-30	56.87	-	-	-	-	-
20-Dec-30	57.44	-	-	-	-	-
20-Jun-31	57.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	55.44	-	-	-	-	-
20-Nov-26	55.25	-	-	-	-	-
18-Dec-26	55.36	-	-	-	-	-
19-Mar-27	55.74	-	-	-	-	-
18-Jun-27	55.27	-	-	-	-	-
17-Sep-27	55.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.44	-	-	-	-	-

	Previous Close	62.56		15/10/26
	INDRA Close	63.10		15/10/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	63.10	-	-	-	-	-
20-Nov-26	63.26	-	-	-	-	-
18-Dec-26	63.38	62.60	62.60	62.60	2	403
19-Mar-27	63.82	-	-	-	-	-
18-Jun-27	64.29	-	-	-	-	-
17-Sep-27	64.43	-	-	-	-	-
17-Dec-27	64.87	-	-	-	-	-
17-Mar-28	65.38	-	-	-	-	-
16-Jun-28	65.89	-	-	-	-	-
15-Sep-28	66.03	-	-	-	-	-
15-Dec-28	66.54	-	-	-	-	-
16-Mar-29	67.05	-	-	-	-	-
15-Jun-29	67.57	-	-	-	-	-
21-Dec-29	68.26	-	-	-	-	-
21-Jun-30	69.32	-	-	-	-	-
20-Dec-30	69.99	-	-	-	-	-
20-Jun-31	71.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	63.10	-	-	-	-	-
20-Nov-26	63.26	-	-	-	-	-
18-Dec-26	63.38	-	-	-	-	-
19-Mar-27	63.82	-	-	-	-	-
18-Jun-27	64.29	-	-	-	-	-
17-Sep-27	64.43	-	-	-	-	-

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

	Previous Close	59.05		15/10/26
	LABORAT. ROVI Close	57.60		15/10/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	57.60	-	-	-	-	-
20-Nov-26	57.74	-	-	-	-	-
18-Dec-26	57.86	-	-	-	-	-
19-Mar-27	58.25	-	-	-	-	-
18-Jun-27	58.69	-	-	-	-	-
17-Sep-27	58.04	-	-	-	-	-
17-Dec-27	58.44	-	-	-	-	-
17-Mar-28	58.90	-	-	-	-	-
16-Jun-28	59.36	-	-	-	-	-
15-Sep-28	58.31	-	-	-	-	-
15-Dec-28	58.76	-	-	-	-	-
16-Mar-29	59.22	-	-	-	-	-
15-Jun-29	59.67	-	-	-	-	-
21-Dec-29	58.82	-	-	-	-	-
21-Jun-30	59.73	-	-	-	-	-
20-Dec-30	58.74	-	-	-	-	-
20-Jun-31	59.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	57.60	-	-	-	-	-
20-Nov-26	57.74	-	-	-	-	-
18-Dec-26	57.86	-	-	-	-	-
19-Mar-27	58.25	-	-	-	-	-
18-Jun-27	58.69	-	-	-	-	-
17-Sep-27	58.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.60	-	-	-	-	-

	Previous Close	1.22		15/10/26
	LINEA DIRECTA Close	1.24		15/10/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.24	-	-	-	-	-

	Previous Close	36.20		15/10/26
	LOGISTA Close	36.78		15/10/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.78	-	-	-	-	-

	Previous Close	4.31		15/10/26
	MAPFRE Close	4.33		15/10/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.33	-	-	-	-	-
20-Nov-26	4.34	-	-	-	-	-
18-Dec-26	4.27	-	-	-	-	1
19-Mar-27	4.30	-	-	-	-	-
18-Jun-27	4.21	-	-	-	-	-
17-Sep-27	4.24	-	-	-	-	-
17-Dec-27	4.19	-	-	-	-	-
17-Mar-28	4.22	-	-	-	-	-
16-Jun-28	4.13	-	-	-	-	-
15-Sep-28	4.16	-	-	-	-	-
15-Dec-28	4.11	-	-	-	-	-
16-Mar-29	4.14	-	-	-	-	-
15-Jun-29	4.05	-	-	-	-	-
21-Dec-29	4.03	-	-	-	-	-
21-Jun-30	3.96	-	-	-	-	-
20-Dec-30	3.94	-	-	-	-	-
20-Jun-31	3.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.33	-	-	-	-	-
20-Nov-26	4.34	-	-	-	-	-
18-Dec-26	4.27	-	-	-	-	-
19-Mar-27	4.30	-	-	-	-	-
18-Jun-27	4.21	-	-	-	-	-
17-Sep-27	4.24	-	-	-	-	-

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

	Previous Close	10.27		15/10/26
	MELIA HOTELS Close	10.15		15/10/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.15	-	-	-	-	-
20-Nov-26	10.18	-	-	-	-	-
18-Dec-26	10.20	-	-	-	-	-
19-Mar-27	10.27	-	-	-	-	-
18-Jun-27	10.34	-	-	-	-	-
17-Sep-27	10.23	-	-	-	-	-
17-Dec-27	10.30	-	-	-	-	-
17-Mar-28	10.38	-	-	-	-	-
16-Jun-28	10.46	-	-	-	-	-
15-Sep-28	10.35	-	-	-	-	-
15-Dec-28	10.43	-	-	-	-	-
16-Mar-29	10.51	-	-	-	-	-
15-Jun-29	10.60	-	-	-	-	-
21-Dec-29	10.54	-	-	-	-	-
21-Jun-30	10.71	-	-	-	-	-
20-Dec-30	10.65	-	-	-	-	-
20-Jun-31	10.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.15	-	-	-	-	-
20-Nov-26	10.18	-	-	-	-	-
18-Dec-26	10.20	-	-	-	-	-
19-Mar-27	10.27	-	-	-	-	-
18-Jun-27	10.34	-	-	-	-	-
17-Sep-27	10.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.15	-	-	-	-	-

	Previous Close	11.86		15/10/26
	MERLIN Close	11.38		15/10/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	11.38	-	-	-	-	-
20-Nov-26	11.41	-	-	-	-	-
18-Dec-26	11.23	-	-	-	-	-
19-Mar-27	11.31	-	-	-	-	-
18-Jun-27	11.17	-	-	-	-	-
17-Sep-27	11.26	-	-	-	-	-
17-Dec-27	11.12	-	-	-	-	-
17-Mar-28	11.20	-	-	-	-	-
16-Jun-28	11.07	-	-	-	-	-
15-Sep-28	11.15	-	-	-	-	-
15-Dec-28	11.01	-	-	-	-	-
16-Mar-29	11.09	-	-	-	-	-
15-Jun-29	10.95	-	-	-	-	-
21-Dec-29	10.87	-	-	-	-	-
21-Jun-30	10.81	-	-	-	-	-
20-Dec-30	10.72	-	-	-	-	-
20-Jun-31	10.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	11.38	-	-	-	-	-
20-Nov-26	11.41	-	-	-	-	-
18-Dec-26	11.23	-	-	-	-	-
19-Mar-27	11.31	-	-	-	-	-
18-Jun-27	11.17	-	-	-	-	-
17-Sep-27	11.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.38	-	-	-	-	-

	Previous Close	30.54		15/10/26
	NATURGY Close	30.36		15/10/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	30.36	-	-	-	-	-
20-Nov-26	29.84	-	-	-	-	-
18-Dec-26	29.90	-	-	-	-	5,400
19-Mar-27	30.10	-	-	-	-	-
18-Jun-27	29.71	-	-	-	-	-
17-Sep-27	29.32	-	-	-	-	-
17-Dec-27	28.90	-	-	-	-	-
17-Mar-28	29.13	-	-	-	-	-
16-Jun-28	28.67	-	-	-	-	-
15-Sep-28	28.30	-	-	-	-	-
15-Dec-28	27.94	-	-	-	-	-
16-Mar-29	28.15	-	-	-	-	-
15-Jun-29	27.69	-	-	-	-	-
21-Dec-29	26.98	-	-	-	-	-
21-Jun-30	26.72	-	-	-	-	-
20-Dec-30	25.98	-	-	-	-	-
20-Jun-31	25.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	30.36	-	-	-	-	-
20-Nov-26	29.84	-	-	-	-	-
18-Dec-26	29.90	-	-	-	-	-
19-Mar-27	30.10	-	-	-	-	-
18-Jun-27	29.71	-	-	-	-	-
17-Sep-27	29.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.36	-	-	-	-	-

	Previous Close	0.35		15/10/26
	OBRASCON HUARTE Close	0.33		15/10/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.33	-	-	-	-	-
20-Nov-26	0.33	-	-	-	-	-
18-Dec-26	0.34	-	-	-	-	-
19-Mar-27	0.34	-	-	-	-	-
18-Jun-27	0.34	-	-	-	-	-
17-Sep-27	0.34	-	-	-	-	-
17-Dec-27	0.35	-	-	-	-	-
17-Mar-28	0.35	-	-	-	-	-
16-Jun-28	0.35	-	-	-	-	-
15-Sep-28	0.35	-	-	-	-	-
15-Dec-28	0.36	-	-	-	-	-
16-Mar-29	0.36	-	-	-	-	-
15-Jun-29	0.36	-	-	-	-	-
21-Dec-29	0.37	-	-	-	-	-
21-Jun-30	0.37	-	-	-	-	-
20-Dec-30	0.38	-	-	-	-	-
20-Jun-31	0.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.33	-	-	-	-	-
20-Nov-26	0.33	-	-	-	-	-
18-Dec-26	0.34	-	-	-	-	-
19-Mar-27	0.34	-	-	-	-	-
18-Jun-27	0.34	-	-	-	-	-
17-Sep-27	0.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.33	-	-	-	-	-

	Previous Close	67.30		15/10/26
	PHARMA MAR Close	68.40		15/10/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	68.40	-	-	-	-	-
20-Nov-26	68.57	-	-	-	-	-
18-Dec-26	68.70	-	-	-	-	-
19-Mar-27	69.18	-	-	-	-	-
18-Jun-27	69.69	-	-	-	-	-
17-Sep-27	69.23	-	-	-	-	-
17-Dec-27	69.71	-	-	-	-	-
17-Mar-28	70.25	-	-	-	-	-
16-Jun-28	70.80	-	-	-	-	-
15-Sep-28	70.35	-	-	-	-	-
15-Dec-28	70.89	-	-	-	-	-
16-Mar-29	71.43	-	-	-	-	-
15-Jun-29	71.99	-	-	-	-	-
21-Dec-29	72.14	-	-	-	-	-
21-Jun-30	73.26	-	-	-	-	-
20-Dec-30	73.38	-	-	-	-	-
20-Jun-31	74.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	68.40	-	-	-	-	-
20-Nov-26	68.57	-	-	-	-	-
18-Dec-26	68.70	-	-	-	-	-
19-Mar-27	69.18	-	-	-	-	-
18-Jun-27	69.69	-	-	-	-	-
17-Sep-27	69.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.40	-	-	-	-	-

	Previous Close	3.07		15/10/26
	PROSEGUR Close	3.12		15/10/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.12	-	-	-	-	-

	Previous Close	19.28		15/10/26
	PUIG Close	19.33		15/10/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	19.33	-	-	-	-	-
20-Nov-26	19.38	-	-	-	-	-
18-Dec-26	19.42	-	-	-	-	-
19-Mar-27	19.55	-	-	-	-	-
18-Jun-27	19.25	-	-	-	-	-
17-Sep-27	19.39	-	-	-	-	-
17-Dec-27	19.53	-	-	-	-	-
17-Mar-28	19.68	-	-	-	-	-
16-Jun-28	19.35	-	-	-	-	-
15-Sep-28	19.50	-	-	-	-	-
15-Dec-28	19.65	-	-	-	-	-
16-Mar-29	19.80	-	-	-	-	-
15-Jun-29	19.41	-	-	-	-	-
21-Dec-29	19.73	-	-	-	-	-
21-Jun-30	19.43	-	-	-	-	-
20-Dec-30	19.73	-	-	-	-	-
20-Jun-31	19.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	19.33	-	-	-	-	-
20-Nov-26	19.38	-	-	-	-	-
18-Dec-26	19.42	-	-	-	-	-
19-Mar-27	19.55	-	-	-	-	-
18-Jun-27	19.25	-	-	-	-	-
17-Sep-27	19.39	-	-	-	-	-

	Previous Close	14.92		15/10/26
	REDEIA Close	14.94		15/10/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	14.94	-	-	-	-	-
20-Nov-26	14.98	-	-	-	-	-
18-Dec-26	15.01	-	-	-	-	-
19-Mar-27	14.90	-	-	-	-	-
18-Jun-27	15.01	-	-	-	-	-
17-Sep-27	14.51	-	-	-	-	-
17-Dec-27	14.61	-	-	-	-	-
17-Mar-28	14.52	-	-	-	-	-
16-Jun-28	14.63	-	-	-	-	-
15-Sep-28	14.11	-	-	-	-	-
15-Dec-28	14.22	-	-	-	-	-
16-Mar-29	14.11	-	-	-	-	-
15-Jun-29	14.22	-	-	-	-	-
21-Dec-29	13.80	-	-	-	-	-
21-Jun-30	13.79	-	-	-	-	-
20-Dec-30	13.35	-	-	-	-	-
20-Jun-31	13.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	14.94	-	-	-	-	-
20-Nov-26	14.98	-	-	-	-	-
18-Dec-26	15.01	-	-	-	-	-
19-Mar-27	14.90	-	-	-	-	-
18-Jun-27	15.01	-	-	-	-	-
17-Sep-27	14.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.94	-	-	-	-	-

	Previous Close	30.08		15/10/26
	REPSOL Close	29.64		15/10/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	29.64	-	-	-	-	-
23-Oct-26	29.66	-	-	-	-	-
30-Oct-26	29.67	-	-	-	-	-
06-Nov-26	29.68	-	-	-	-	-
20-Nov-26	29.71	-	-	-	-	-
18-Dec-26	29.77	29.88	29.92	29.88	35	21,991
19-Mar-27	29.44	-	-	-	-	-
18-Jun-27	29.66	-	-	-	-	-
17-Sep-27	29.26	-	-	-	-	-
17-Dec-27	29.46	-	-	-	-	-
17-Mar-28	29.11	-	-	-	-	-
16-Jun-28	29.34	-	-	-	-	-
15-Sep-28	28.93	-	-	-	-	-
15-Dec-28	29.15	-	-	-	-	-
16-Mar-29	28.79	-	-	-	-	-
15-Jun-29	29.01	-	-	-	-	-
21-Dec-29	28.84	-	-	-	-	-
21-Jun-30	28.70	-	-	-	-	-
20-Dec-30	28.49	-	-	-	-	-
20-Jun-31	28.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	29.64	-	-	-	-	-
20-Nov-26	29.71	-	-	-	-	-
18-Dec-26	29.77	-	-	-	-	3
19-Mar-27	29.44	-	-	-	-	-
18-Jun-27	29.66	-	-	-	-	-
17-Sep-27	29.26	-	-	-	-	-

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

	Previous Close	3.90		15/10/26
	SACYR Close	4.00		15/10/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.00	-	-	-	-	-
20-Nov-26	4.01	-	-	-	-	-
18-Dec-26	4.02	-	-	-	-	-
19-Mar-27	4.00	-	-	-	-	-
18-Jun-27	4.03	-	-	-	-	-
17-Sep-27	3.95	-	-	-	-	-
17-Dec-27	3.98	-	-	-	-	-
17-Mar-28	3.95	-	-	-	-	-
16-Jun-28	3.98	-	-	-	-	-
15-Sep-28	3.89	-	-	-	-	-
15-Dec-28	3.92	-	-	-	-	-
16-Mar-29	3.89	-	-	-	-	-
15-Jun-29	3.92	-	-	-	-	-
21-Dec-29	3.85	-	-	-	-	-
21-Jun-30	3.84	-	-	-	-	-
20-Dec-30	3.77	-	-	-	-	-
20-Jun-31	3.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.00	-	-	-	-	-
20-Nov-26	4.01	-	-	-	-	-
18-Dec-26	4.02	-	-	-	-	-
19-Mar-27	4.00	-	-	-	-	-
18-Jun-27	4.03	-	-	-	-	-
17-Sep-27	3.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.00	-	-	-	-	-

	Previous Close	12.13		15/10/26
	SANTANDER Close	12.00		15/10/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.00	-	-	-	-	-
23-Oct-26	12.00	-	-	-	-	-
30-Oct-26	11.88	-	-	-	-	-
06-Nov-26	11.89	-	-	-	-	-
20-Nov-26	11.90	-	-	-	-	-
18-Dec-26	11.92	-	-	-	-	182,762
19-Mar-27	12.01	-	-	-	-	-
18-Jun-27	11.97	-	-	-	-	-
17-Sep-27	12.06	-	-	-	-	-
17-Dec-27	11.94	-	-	-	-	-
17-Mar-28	12.03	-	-	-	-	-
16-Jun-28	11.92	-	-	-	-	-
15-Sep-28	12.01	-	-	-	-	-
15-Dec-28	11.86	-	-	-	-	-
16-Mar-29	11.95	-	-	-	-	-
15-Jun-29	11.81	-	-	-	-	-
21-Dec-29	11.77	-	-	-	-	-
21-Jun-30	11.74	-	-	-	-	-
20-Dec-30	11.70	-	-	-	-	-
20-Jun-31	11.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.00	-	-	-	-	-
20-Nov-26	11.90	-	-	-	-	-
18-Dec-26	11.92	-	-	-	-	1,282,400
19-Mar-27	12.01	-	-	-	-	-
18-Jun-27	11.97	-	-	-	-	-
17-Sep-27	12.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.00	-	-	-	-	-

	Previous Close	15.71		15/10/26
	SOLARIA Close	15.58		15/10/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	15.58	-	-	-	-	-
20-Nov-26	15.61	-	-	-	-	-
18-Dec-26	15.64	-	-	-	-	-
19-Mar-27	15.75	-	-	-	-	-
18-Jun-27	15.87	-	-	-	-	-
17-Sep-27	15.99	-	-	-	-	-
17-Dec-27	16.10	-	-	-	-	-
17-Mar-28	16.23	-	-	-	-	-
16-Jun-28	16.36	-	-	-	-	-
15-Sep-28	16.48	-	-	-	-	-
15-Dec-28	16.61	-	-	-	-	-
16-Mar-29	16.74	-	-	-	-	-
15-Jun-29	16.87	-	-	-	-	-
21-Dec-29	17.14	-	-	-	-	-
21-Jun-30	17.40	-	-	-	-	-
20-Dec-30	17.68	-	-	-	-	-
20-Jun-31	17.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	15.58	-	-	-	-	-
20-Nov-26	15.61	-	-	-	-	-
18-Dec-26	15.64	-	-	-	-	-
19-Mar-27	15.75	-	-	-	-	-
18-Jun-27	15.87	-	-	-	-	-
17-Sep-27	15.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.58	-	-	-	-	-

	Previous Close	26.26		15/10/26
	TECNICAS REUNIDAS Close	25.96		15/10/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.96	-	-	-	-	-
20-Nov-26	25.27	-	-	-	-	-
18-Dec-26	25.32	-	-	-	-	-
19-Mar-27	25.50	-	-	-	-	-
18-Jun-27	25.69	-	-	-	-	-
17-Sep-27	25.89	-	-	-	-	-
17-Dec-27	25.31	-	-	-	-	-
17-Mar-28	25.51	-	-	-	-	-
16-Jun-28	25.71	-	-	-	-	-
15-Sep-28	25.91	-	-	-	-	-
15-Dec-28	25.36	-	-	-	-	-
16-Mar-29	25.56	-	-	-	-	-
15-Jun-29	25.75	-	-	-	-	-
21-Dec-29	25.42	-	-	-	-	-
21-Jun-30	25.81	-	-	-	-	-
20-Dec-30	25.47	-	-	-	-	-
20-Jun-31	25.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.96	-	-	-	-	-
20-Nov-26	25.27	-	-	-	-	-
18-Dec-26	25.32	-	-	-	-	-
19-Mar-27	25.50	-	-	-	-	-
18-Jun-27	25.69	-	-	-	-	-
17-Sep-27	25.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.96	-	-	-	-	-

	Previous Close	3.22		15/10/26
	TELEFONICA Close	3.32		15/10/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.32	-	-	-	-	-
23-Oct-26	3.32	-	-	-	-	-
30-Oct-26	3.32	-	-	-	-	-
06-Nov-26	3.33	-	-	-	-	-
20-Nov-26	3.33	-	-	-	-	-
18-Dec-26	3.33	-	-	-	-	147
19-Mar-27	3.36	-	-	-	-	-
18-Jun-27	3.23	-	-	-	-	-
17-Sep-27	3.26	-	-	-	-	-
17-Dec-27	3.28	-	-	-	-	-
17-Mar-28	3.31	-	-	-	-	-
16-Jun-28	3.18	-	-	-	-	-
15-Sep-28	3.21	-	-	-	-	-
15-Dec-28	3.23	-	-	-	-	-
16-Mar-29	3.26	-	-	-	-	-
15-Jun-29	3.13	-	-	-	-	-
21-Dec-29	3.18	-	-	-	-	-
21-Jun-30	3.08	-	-	-	-	-
20-Dec-30	3.13	-	-	-	-	-
20-Jun-31	3.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.32	-	-	-	-	-
20-Nov-26	3.33	-	-	-	-	-
18-Dec-26	3.33	-	-	-	-	-
19-Mar-27	3.36	-	-	-	-	-
18-Jun-27	3.23	-	-	-	-	-
17-Sep-27	3.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.32	-	-	-	-	-

	Previous Close	3.25		15/10/26
	UNICAJA Close	3.22		15/10/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.22	-	-	-	-	-
20-Nov-26	3.23	-	-	-	-	-
18-Dec-26	3.24	-	-	-	-	-
19-Mar-27	3.26	-	-	-	-	-
18-Jun-27	3.17	-	-	-	-	-
17-Sep-27	3.20	-	-	-	-	-
17-Dec-27	3.14	-	-	-	-	-
17-Mar-28	3.16	-	-	-	-	-
16-Jun-28	3.06	-	-	-	-	-
15-Sep-28	3.09	-	-	-	-	-
15-Dec-28	3.03	-	-	-	-	-
16-Mar-29	3.05	-	-	-	-	-
15-Jun-29	2.95	-	-	-	-	-
21-Dec-29	2.91	-	-	-	-	-
21-Jun-30	2.82	-	-	-	-	-
20-Dec-30	2.77	-	-	-	-	-
20-Jun-31	2.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.22	-	-	-	-	-
20-Nov-26	3.23	-	-	-	-	-
18-Dec-26	3.24	-	-	-	-	-
19-Mar-27	3.26	-	-	-	-	-
18-Jun-27	3.17	-	-	-	-	-
17-Sep-27	3.20	-	-	-	-	-

	Previous Close	90.40		15/10/26
	VIDRALA Close	89.50		15/10/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	89.51	-	-	-	-	-
20-Nov-26	89.72	-	-	-	-	-
18-Dec-26	89.90	-	-	-	-	-
19-Mar-27	89.11	-	-	-	-	-
18-Jun-27	89.78	-	-	-	-	-
17-Sep-27	89.95	-	-	-	-	-
17-Dec-27	90.57	-	-	-	-	-
17-Mar-28	89.91	-	-	-	-	-
16-Jun-28	90.62	-	-	-	-	-
15-Sep-28	90.83	-	-	-	-	-
15-Dec-28	91.53	-	-	-	-	-
16-Mar-29	90.79	-	-	-	-	-
15-Jun-29	91.49	-	-	-	-	-
21-Dec-29	92.45	-	-	-	-	-
21-Jun-30	92.39	-	-	-	-	-
20-Dec-30	93.31	-	-	-	-	-
20-Jun-31	93.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	89.51	-	-	-	-	-
20-Nov-26	89.72	-	-	-	-	-
18-Dec-26	89.90	-	-	-	-	-
19-Mar-27	89.11	-	-	-	-	-
18-Jun-27	89.78	-	-	-	-	-
17-Sep-27	89.95	-	-	-	-	-

	Previous Close	53.80		15/10/26
	VISCOFAN Close	53.50		15/10/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	53.50	-	-	-	-	-
20-Nov-26	53.63	-	-	-	-	-
18-Dec-26	53.74	-	-	-	-	-
19-Mar-27	52.60	-	-	-	-	-
18-Jun-27	52.24	-	-	-	-	-
17-Sep-27	52.65	-	-	-	-	-
17-Dec-27	53.01	-	-	-	-	-
17-Mar-28	51.92	-	-	-	-	-
16-Jun-28	51.55	-	-	-	-	-
15-Sep-28	51.95	-	-	-	-	-
15-Dec-28	52.36	-	-	-	-	-
16-Mar-29	51.25	-	-	-	-	-
15-Jun-29	50.86	-	-	-	-	-
21-Dec-29	50.19	-	-	-	-	-
21-Jun-30	50.17	-	-	-	-	-
20-Dec-30	49.45	-	-	-	-	-
20-Jun-31	49.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	53.50	-	-	-	-	-
20-Nov-26	53.63	-	-	-	-	-
18-Dec-26	53.74	-	-	-	-	-
19-Mar-27	52.60	-	-	-	-	-
18-Jun-27	52.24	-	-	-	-	-
17-Sep-27	52.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.50	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.970		15/10/26
	BBVA DIV Close	0.970		15/10/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.9700	-	-	-	-	-
20-Nov-26	0.9700	-	-	-	-	-
18-Dec-26	0.9700	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7050	-	-	-	-	-
17-Sep-27	0.7050	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.1980	-	-	-	-	100
21-Dec-29	1.2410	-	-	-	-	100
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	-		15/10/26
	BBVA DIV25 Close	-		15/10/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.9700	-	-	-	-	-
20-Nov-26	0.9700	-	-	-	-	-
18-Dec-26	0.9700	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7050	-	-	-	-	-
17-Sep-27	0.7050	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.1980	-	-	-	-	-
21-Dec-29	1.2410	-	-	-	-	-
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	0.332		15/10/26
	CAIXABANK DIV Close	0.332		15/10/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.3321	-	-	-	-	-
20-Nov-26	0.5201	-	-	-	-	-
18-Dec-26	0.5201	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3760	-	-	-	-	-
17-Sep-27	0.3760	-	-	-	-	-
17-Dec-27	0.5900	-	-	-	-	-
15-Dec-28	0.6000	-	-	-	-	-
21-Dec-29	0.5800	-	-	-	-	-
20-Dec-30	0.5800	-	-	-	-	-

	Previous Close	-		15/10/26
	CAIXABANK DIV25 Close	-		15/10/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.3321	-	-	-	-	-
20-Nov-26	0.5201	-	-	-	-	-
18-Dec-26	0.5201	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3760	-	-	-	-	-
17-Sep-27	0.3760	-	-	-	-	-
17-Dec-27	0.5900	-	-	-	-	-
15-Dec-28	0.6000	-	-	-	-	-
21-Dec-29	0.5800	-	-	-	-	-
20-Dec-30	0.5800	-	-	-	-	-

	Previous Close	1.170		15/10/26
	GAS NATURAL DIV Close	1.170		15/10/26

FUTURES GAS NATURAL DIV

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

	Previous Close	-		15/10/26
	GAS NATURAL DIV25 Close	-		15/10/26

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.680		15/10/26
	IBERDROLA DIV Close	0.680		15/10/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		15/10/26
	IBERDROLA DIV25 Close	-		15/10/26

FUTURES IBERDROLA DIV25

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

	Previous Close	0.875		15/10/26
	INDITEX DIV Close	0.875		15/10/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.8750	-	-	-	-	-
20-Nov-26	1.2000	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8870	-	-	-	-	-
17-Sep-27	0.8870	-	-	-	-	-
17-Dec-27	1.2110	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1800	-	-	-	-	50
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	-		15/10/26
	INDITEX DIV25 Close	-		15/10/26

FUTURES INDITEX DIV25

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

	Previous Close	1.051		15/10/26
	REPSOL DIV Close	1.051		15/10/26

FUTURES REPSOL DIV

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

	Previous Close	-		15/10/26
	REPSOL DIV25 Close	-		15/10/26

FUTURES REPSOL DIV25

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

	Previous Close	0.125		15/10/26
	SANTANDER DIV Close	0.125		15/10/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.1250	-	-	-	-	-
20-Nov-26	0.2520	-	-	-	-	-
18-Dec-26	0.2520	-	-	-	-	19,500
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1290	-	-	-	-	-
17-Sep-27	0.1290	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.4520	-	-	-	-	-
21-Dec-29	0.4660	-	-	-	-	50
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	-		15/10/26
	SANTANDER DIV25 Close	-		15/10/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.1250	-	-	-	-	-
20-Nov-26	0.2520	-	-	-	-	-
18-Dec-26	0.2520	-	-	-	-	3,775
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1290	-	-	-	-	-
17-Sep-27	0.1290	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.4520	-	-	-	-	-
21-Dec-29	0.4660	-	-	-	-	-
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	0.150		15/10/26
	TELEFONICA DIV Close	0.150		15/10/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		15/10/26
	TELEFONICA DIV25 Close	-		15/10/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		15/10/26
	MINI IBEX-35 Close	-		15/10/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 17,000	2,180.00	-	-	-	30.92	1.00	-	5
Oct-26 18,000	1,180.00	-	-	-	25.93	1.00	-	3
Oct-26 18,100	1,080.00	-	-	-	25.43	1.00	-	3
Oct-26 18,500	680.00	-	-	-	23.43	1.00	-	1
Oct-26 18,600	581.00	-	-	-	22.93	0.99	-	3
Oct-26 18,850	336.00	-	-	-	21.69	0.94	-	3
Oct-26 18,900	290.00	299.00	299.00	299.00	21.44	0.90	1	1
Oct-26 19,000	203.00	343.00	343.00	343.00	20.94	0.81	1	6
Oct-26 19,050	164.00	-	-	-	20.69	0.74	-	5
Oct-26 19,100	129.00	-	-	-	20.44	0.65	-	5
Oct-26 19,125	112.00	-	-	-	20.32	0.61	-	1
Oct-26 19,150	97.00	-	-	-	20.19	0.56	-	4
Oct-26 19,175	84.00	-	-	-	20.07	0.51	-	1
Oct-26 19,200	71.00	137.00	137.00	137.00	20.00	0.46	1	6
Oct-26 19,225	60.00	-	-	-	19.94	0.41	-	1
Oct-26 19,250	50.00	38.00	38.00	38.00	19.89	0.37	1	4
Oct-26 19,300	34.00	18.00	105.00	18.00	19.78	0.28	13	9
Oct-26 19,325	28.00	-	-	-	19.73	0.24	-	1
Oct-26 19,350	22.00	30.00	45.00	30.00	19.67	0.20	3	3
Oct-26 19,375	17.00	27.00	60.00	27.00	19.62	0.17	2	2
Oct-26 19,400	14.00	18.00	32.00	18.00	19.57	0.14	5	17
Oct-26 19,425	10.00	-	-	-	19.51	0.11	-	5
Oct-26 19,450	8.00	15.00	22.00	14.00	19.46	0.09	6	20
Oct-26 19,475	6.00	-	-	-	19.41	0.07	-	2
Oct-26 19,500	4.00	5.00	25.00	4.00	19.35	0.05	14	33
Oct-26 19,550	2.00	5.00	5.00	5.00	19.24	0.03	6	23
Oct-26 19,600	1.00	3.00	3.00	3.00	19.14	0.02	5	26
Oct-26 19,650	1.00	-	-	-	19.03	0.01	-	17
Oct-26 19,700	-	-	-	-	18.92	-	-	18
Oct-26 19,750	-	-	-	-	18.81	-	-	3
Oct-26 19,800	-	-	-	-	18.70	-	-	117
Oct-26 19,850	-	-	-	-	18.60	-	-	3
Oct-26 19,900	-	-	-	-	18.49	-	-	17
Oct-26 19,950	-	-	-	-	18.38	-	-	16
Oct-26 20,000	-	-	-	-	18.27	-	-	65
Oct-26 20,050	-	-	-	-	18.17	-	-	100
Oct-26 20,100	-	-	-	-	18.06	-	-	107
Oct-26 20,150	-	-	-	-	17.95	-	-	8
Oct-26 20,200	-	-	-	-	17.84	-	-	136
Oct-26 20,250	-	-	-	-	17.74	-	-	12
Oct-26 20,300	-	-	-	-	17.63	-	-	8
Oct-26 20,350	-	-	-	-	17.52	-	-	1
Oct-26 20,400	-	-	-	-	17.41	-	-	3
Oct-26 20,450	-	-	-	-	17.30	-	-	3
Oct-26 20,500	-	-	-	-	17.20	-	-	17
Oct-26 20,550	-	-	-	-	17.09	-	-	1
Oct-26 20,600	-	-	-	-	16.98	-	-	107
Oct-26 20,650	-	-	-	-	16.87	-	-	106
Oct-26 20,700	-	-	-	-	16.77	-	-	125
Oct-26 20,750	-	-	-	-	16.66	-	-	101
Oct-26 20,800	-	-	-	-	16.55	-	-	12
Oct-26 20,900	-	-	-	-	16.33	-	-	1
Oct-26 21,000	-	-	-	-	16.12	-	-	11
Oct-26 21,100	-	-	-	-	15.90	-	-	4
Oct-26 21,200	-	-	-	-	15.69	-	-	1
Oct-26 21,300	-	-	-	-	15.47	-	-	5
Oct-26 21,400	-	-	-	-	15.26	-	-	2
Oct-26 21,600	-	-	-	-	14.83	-	-	2
Oct-26 w4 19,350	122.00	-	-	-	16.73	0.37	-	1
Oct-26 w4 19,500	73.00	-	-	-	16.41	0.26	-	16
Oct-26 w4 19,550	60.00	-	-	-	16.30	0.23	-	2
Oct-26 w4 19,600	49.00	-	-	-	16.19	0.19	-	10
Oct-26 w4 19,800	20.00	-	-	-	15.77	0.09	-	1
Oct-26 w4 19,900	11.00	-	-	-	15.55	0.06	-	1
Oct-26 w4 20,000	6.00	8.00	8.00	8.00	15.34	0.04	5	5
Oct-26 w4 20,150	2.00	-	-	-	15.02	0.02	-	5
Oct-26 w5 18,950	388.00	-	-	-	17.83	0.62	-	1
Oct-26 w5 19,200	238.00	-	-	-	16.76	0.48	-	2
Oct-26 w5 19,300	191.00	-	-	-	16.55	0.42	-	1
Oct-26 w5 19,500	116.00	142.00	142.00	142.00	16.12	0.30	1	1
Oct-26 w5 19,600	88.00	-	-	-	15.91	0.24	-	5
Oct-26 w5 19,650	76.00	-	-	-	15.81	0.22	-	1
Oct-26 w5 19,800	46.00	-	-	-	15.49	0.15	-	1
Oct-26 w5 19,900	32.00	24.00	24.00	24.00	15.28	0.11	1	1
Oct-26 w5 20,000	22.00	-	-	-	15.07	0.08	-	5
Nov-26 w1 19,800	76.00	-	-	-	15.60	0.19	-	2
Nov-26 18,500	863.00	-	-	-	19.66	0.72	-	3
Nov-26 18,600	785.00	-	-	-	19.23	0.69	-	1
Nov-26 18,650	747.00	-	-	-	19.02	0.68	-	1
Nov-26 19,000	502.00	-	-	-	17.51	0.57	-	1
Nov-26 19,050	470.00	-	-	-	17.30	0.55	-	1
Nov-26 19,100	439.00	425.00	440.00	425.00	17.08	0.53	6	5
Nov-26 19,200	382.00	-	-	-	16.77	0.49	-	1
Nov-26 19,250	357.00	-	-	-	16.67	0.47	-	100
Nov-26 19,300	332.00	330.00	330.00	330.00	16.58	0.45	1	202
Nov-26 19,350	309.00	-	-	-	16.49	0.43	-	100
Nov-26 19,450	266.00	-	-	-	16.30	0.39	-	100
Nov-26 19,500	245.00	-	-	-	16.21	0.37	-	201
Nov-26 19,600	208.00	210.00	210.00	210.00	16.03	0.33	1	5
Nov-26 19,650	191.00	-	-	-	15.94	0.31	-	100
Nov-26 19,700	174.00	200.00	200.00	200.00	15.84	0.30	1	8
Nov-26 19,750	159.00	-	-	-	15.75	0.28	-	1
Nov-26 19,800	145.00	-	-	-	15.66	0.26	-	100
Nov-26 19,850	131.00	-	-	-	15.57	0.24	-	2
Nov-26 19,900	118.00	100.00	100.00	100.00	15.47	0.22	1	6
Nov-26 19,950	107.00	88.00	95.00	88.00	15.38	0.21	2	4
Nov-26 20,000	96.00	81.00	92.00	81.00	15.29	0.19	4	27
Nov-26 20,050	86.00	71.00	102.00	71.00	15.20	0.18	5	5
Nov-26 20,100	76.00	-	-	-	15.10	0.16	-	2
Nov-26 20,150	68.00	57.00	57.00	57.00	15.01	0.15	3	7
Nov-26 20,200	60.00	-	-	-	14.92	0.13	-	10
Nov-26 20,250	53.00	-	-	-	14.83	0.12	-	20
Nov-26 20,300	47.00	-	-	-	14.74	0.11	-	6
Nov-26 20,350	41.00	-	-	-	14.64	0.10	-	29
Nov-26 20,400	36.00	-	-	-	14.55	0.09	-	5
Nov-26 20,500	27.00	-	-	-	14.37	0.07	-	17
Nov-26 20,600	20.00	-	-	-	14.18	0.05	-	6
Nov-26 20,700	14.00	-	-	-	14.00	0.04	-	11
Nov-26 20,800	10.00	-	-	-	13.81	0.03	-	30
Nov-26 20,900	7.00	-	-	-	13.63	0.02	-	3
Nov-26 21,000	5.00	-	-	-	13.44	0.02	-	11
Nov-26 21,050	4.00	-	-	-	13.35	0.01	-	1
Nov-26 21,200	2.00	-	-	-	13.08	0.01	-	3
Nov-26 21,250	1.00	-	-	-	12.98	0.01	-	1
Nov-26 21,400	1.00	-	-	-	12.71	-	-	1
Nov-26 22,100	-	-	-	-	11.42	-	-	1
Dec-26 7,500	11,610.00	-	-	-	57.16	1.00	-	3
Dec-26 8,300	10,814.00	-	-	-	54.40	1.00	-	655
Dec-26 8,600	10,515.00	-	-	-	53.37	1.00	-	1,250
Dec-26 10,500	8,625.00	-	-	-	46.82	0.99	-	30
Dec-26 12,000	7,133.00	-	-	-	41.66	0.99	-	12
Dec-26 12,200	6,935.00	-	-	-	40.97	0.99	-	32
Dec-26 13,000	6,141.00	-	-	-	38.21	0.99	-	1
Dec-26 14,800	4,367.00	-	-	-	32.01	0.97	-	32
Dec-26 15,000	4,171.00	-	-	-	31.33	0.97	-	2
Dec-26 15,300	3,879.00	-	-	-	30.29	0.96	-	1
Dec-26 16,000	3,203.00	-	-	-	27.88	0.94	-	10
Dec-26 16,400	2,823.00	-	-	-	26.50	0.92	-	6,000
Dec-26 16,700	2,542.00	-	-	-	25.47	0.90	-	1,500
Dec-26 16,900	2,356.00	-	-	-	24.78	0.89	-	5
Dec-26 17,000	2,265.00	-	-	-	24.44	0.88	-	19
Dec-26 17,100	2,173.00	-	-	-	24.09	0.88	-	5
Dec-26 17,200	2,083.00	-	-	-	23.75	0.87	-	1
Dec-26 17,300	1,993.00	-	-	-	23.40	0.86	-	1
Dec-26 17,400	1,904.00	-	-	-	23.06	0.85	-	8
Dec-26 17,500	1,815.00	-	-	-	22.71	0.84	-	1,006
Dec-26 17,600	1,728.00	-	-	-	22.37	0.82	-	11
Dec-26 17,700	1,641.00	-	-	-	22.03	0.81	-	5,007
Dec-26 17,800	1,556.00	-	-	-	21.68	0.80	-	93
Dec-26 17,900	1,471.00	-	-	-	21.34	0.79	-	5,004
Dec-26 18,000	1,388.00	-	-	-	20.99	0.77	-	7
Dec-26 18,100	1,306.00	-	-	-	20.65	0.75	-	1
Dec-26 18,200	1,225.00	-	-	-	20.30	0.74	-	1
Dec-26 18,300	1,146.00	-	-	-	19.96	0.72	-	5
Dec-26 18,400	1,069.00	-	-	-	19.61	0.70	-	4
Dec-26 18,500	993.00	-	-	-	19.27	0.68	-	5,588
Dec-26 18,600	919.00	-	-	-	18.93	0.66	-	1
Dec-26 18,800	777.00	-	-	-	18.24	0.61	-	1
Dec-26 18,850	743.00	759.00	759.00	759.00	18.06	0.60	1	1
Dec-26 18,900	710.00	-	-	-	17.89	0.58	-	1
Dec-26 18,950	677.00	647.00	647.00	647.00	17.72	0.57	1	1
Dec-26 19,000	645.00	-	-	-	17.55	0.56	-	25
Dec-26 19,100	583.00	-	-	-	17.20	0.53	-	6
Dec-26 19,200	525.00	-	-	-	16.93	0.50	-	4
Dec-26 19,250	499.00	499.00	499.00	499.00	16.85	0.49	10	11
Dec-26 19,300	474.00	465.00	465.00	465.00	16.78	0.47	1	2
Dec-26 19,350	450.00	-	-	-	16.70	0.46	-	1
Dec-26 19,500	382.00	-	-	-	16.47	0.41	-	4,707
Dec-26 19,600	339.00	-	-	-	16.31	0.38	-	6
Dec-26 19,650	320.00	299.00	299.00	299.00	16.23	0.37	1	-
Dec-26 19,700	301.00	-	-	-	16.16	0.35	-	2
Dec-26 19,800	265.00	-	-	-	16.00	0.32	-	5
Dec-26 19,900	232.00	-	-	-	15.85	0.30	-	7
Dec-26 20,000	201.00	235.00	235.00	235.00	15.69	0.27	1	15
Dec-26 20,100	174.00	-	-	-	15.54	0.24	-	13
Dec-26 20,200	149.00	-	-	-	15.38	0.22	-	11
Dec-26 20,300	127.00	143.00	143.00	142.00	15.23	0.19	10	16
Dec-26 20,400	107.00	-	-	-	15.07	0.17	-	1,007
Dec-26 20,450	98.00	-	-	-	15.00	0.16	-	2
Dec-26 20,500	90.00	-	-	-	14.92	0.15	-	5,589
Dec-26 20,550	82.00	-	-	-	14.84	0.14	-	1
Dec-26 20,600	75.00	-	-	-	14.76	0.13	-	24
Dec-26 20,700	61.00	-	-	-	14.61	0.11	-	1
Dec-26 20,800	50.00	-	-	-	14.45	0.09	-	1
Dec-26 20,900	40.00	-	-	-	14.30	0.08	-	5
Dec-26 21,000	32.00	47.00	50.00	47.00	14.14	0.07	10	5,053
Dec-26 21,100	25.00	-	-	-	13.99	0.05	-	2
Dec-26 21,200	20.00	-	-	-	13.83	0.04	-	6
Dec-26 21,300	15.00	-	-	-	13.68	0.04	-	11
Dec-26 21,700	5.00	-	-	-	13.06	0.01	-	2
Dec-26 21,900	2.00	-	-	-	12.75	0.01	-	1
Dec-26 22,000	2.00	-	-	-	12.60	0.01	-	3
Dec-26 22,200	1.00	-	-	-	12.29	-	-	4
Dec-26 22,300	-	-	-	-	12.13	-	-	2
Mar-27 12,600	6,573.00	-	-	-	33.61	0.97	-	1
Mar-27 13,000	6,186.00	-	-	-	32.61	0.96	-	2
Mar-27 13,500	5,705.00	-	-	-	31.35	0.95	-	3
Mar-27 13,900	5,322.00	-	-	-	30.34	0.95	-	3
Mar-27 14,000	5,227.00	-	-	-	30.09	0.94	-	1
Mar-27 14,100	5,132.00	-	-	-	29.84	0.94	-	1
Mar-27 15,000	4,284.00	-	-	-	27.58	0.92	-	5,000
Mar-27 15,300	4,005.00	-	-	-	26.82	0.91	-	3
Mar-27 17,000	2,489.00	-	-	-	22.54	0.81	-	2
Mar-27 17,900	1,756.00	-	-	-	20.28	0.72	-	1
Mar-27 18,000	1,679.00	-	-	-	20.03	0.70	-	750
Mar-27 18,500	1,310.00	-	-	-	18.77	0.64	-	2
Mar-27 18,800	1,104.00	-	-	-	18.02	0.59	-	3
Mar-27 18,900	1,038.00	-	-	-	17.76	0.57	-	1
Mar-27 19,000	974.00	-	-	-	17.51	0.55	-	4
Mar-27 19,300	798.00	-	-	-	16.87	0.50	-	2
Mar-27 19,500	698.00	-	-	-	16.63	0.46	-	2
Mar-27 19,800	562.00	-	-	-	16.26	0.40	-	5
Mar-27 20,000	481.00	-	-	-	16.01	0.37	-	1
Mar-27 20,100	444.00	-	-	-	15.89	0.35	-	1
Mar-27 20,400	342.00	-	-	-	15.52	0.29	-	5
Mar-27 20,500	312.00	-	-	-	15.39	0.27	-	1
Mar-27 20,600	283.00	313.00	313.00	313.00	15.27	0.26	1	-
Mar-27 20,700	257.00	-	-	-	15.15	0.24	-	1
Mar-27 20,800	232.00	-	-	-	15.02	0.22	-	1
Mar-27 21,000	187.00	-	-	-	14.78	0.19	-	3
Mar-27 21,600	90.00	-	-	-	14.04	0.11	-	2
Mar-27 21,700	78.00	-	-	-	13.92	0.10	-	1
Mar-27 22,000	50.00	-	-	-	13.55	0.07	-	3
Mar-27 22,400	25.00	-	-	-	13.05	0.04	-	1
Mar-27 25,000	-	-	-	-	9.85	-	-	5,000
Jun-27 18,500	1,465.00	-	-	-	19.00	0.60	-	3
Jun-27 19,000	1,142.00	-	-	-	17.84	0.53	-	1
Jun-27 19,200	1,030.00	-	-	-	17.51	0.50	-	6
Jun-27 19,300	979.00	-	-	-	17.39	0.49	-	1
Jun-27 19,600	833.00	-	-	-	17.04	0.44	-	5
Jun-27 19,700	787.00	-	-	-	16.92	0.43	-	1
Jun-27 20,100	620.00	-	-	-	16.46	0.37	-	1
Jun-27 22,000	131.00	-	-	-	14.23	0.12	-	1
Jun-27 24,000	7.00	-	-	-	11.89	0.01	-	3
Sep-27 14,500	4,790.00	-	-	-	27.44	0.85	-	1
Sep-27 19,800	934.00	-	-	-	17.20	0.43	-	1
Sep-27 22,300	186.00	-	-	-	14.45	0.14	-	1
Sep-27 23,000	96.00	-	-	-	13.68	0.09	-	3
Dec-27 14,000	5,259.00	-	-	-	28.28	0.85	-	2
Dec-27 16,200	3,459.00	-	-	-	24.12	0.75	-	32
Dec-27 16,300	3,382.00	-	-	-	23.93	0.74	-	96
Dec-27 16,400	3,304.00	-	-	-	23.74	0.73	-	32
Dec-27 16,500	3,228.00	-	-	-	23.55	0.73	-	32
Dec-27 16,700	3,076.00	-	-	-	23.17	0.72	-	32
Dec-27 17,600	2,419.00	-	-	-	21.47	0.65	-	32
Dec-27 19,400	1,296.00	-	-	-	18.33	0.48	-	6,750
Dec-27 19,500	1,246.00	-	-	-	18.21	0.47	-	4
Dec-27 20,500	804.00	-	-	-	17.02	0.36	-	1
Mar-28 18,400	2,068.00	-	-	-	20.11	0.58	-	32
Mar-28 18,500	2,004.00	-	-	-	19.93	0.57	-	32
Mar-28 18,600	1,942.00	-	-	-	19.76	0.57	-	32
Dec-28 16,800	3,299.00	-	-	-	22.48	0.65	-	1,800
Dec-29 20,600	1,705.00	-	-	-	19.60	0.42	-	1

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16,400	-	-	-	-	33.91	-	-	20
Oct-26 16,500	-	-	-	-	33.41	-	-	121
Oct-26 16,900	-	-	-	-	31.41	-	-	190
Oct-26 17,000	-	-	-	-	30.92	-	-	1
Oct-26 17,300	-	-	-	-	29.42	-	-	1
Oct-26 17,500	-	-	-	-	28.42	-	-	2
Oct-26 17,600	-	-	-	-	27.92	-	-	2
Oct-26 17,700	-	-	-	-	27.42	-	-	2
Oct-26 17,800	-	-	-	-	26.93	-	-	1
Oct-26 17,900	-	-	-	-	26.43	-	-	71
Oct-26 17,950	-	-	-	-	26.18	-	-	1
Oct-26 18,000	-	-	-	-	25.93	-	-	33
Oct-26 18,100	-	-	-	-	25.43	-	-	2
Oct-26 18,200	-	-	-	-	24.93	-	-	3
Oct-26 18,250	-	-	-	-	24.68	-	-	5
Oct-26 18,300	-	-	-	-	24.43	-	-	2
Oct-26 18,350	-	-	-	-	24.18	-	-	1
Oct-26 18,400	-	-	-	-	23.93	-	-	29
Oct-26 18,450	-	-	-	-	23.68	-	-	1
Oct-26 18,500	-	-	-	-	23.43	-	-	41
Oct-26 18,550	-	-	-	-	23.18	-	-	2
Oct-26 18,600	-	-	-	-	22.93	-0.01	-	8
Oct-26 18,625	1.00	-	-	-	22.81	-0.01	-	5
Oct-26 18,650	1.00	-	-	-	22.69	-0.01	-	2
Oct-26 18,700	1.00	-	-	-	22.44	-0.02	-	3
Oct-26 18,750	2.00	11.00	11.00	11.00	22.19	-0.03	1	-
Oct-26 18,800	4.00	10.00	10.00	10.00	21.94	-0.04	2	14
Oct-26 18,850	6.00	-	-	-	21.69	-0.06	-	1
Oct-26 18,900	10.00	10.00	10.00	10.00	21.44	-0.10	1	14
Oct-26 18,925	12.00	-	-	-	21.31	-0.12	-	1
Oct-26 18,950	15.00	-	-	-	21.19	-0.14	-	5
Oct-26 18,975	19.00	-	-	-	21.06	-0.16	-	1
Oct-26 19,000	23.00	24.00	24.00	24.00	20.94	-0.19	2	64
Oct-26 19,050	34.00	-	-	-	20.69	-0.26	-	1
Oct-26 19,100	48.00	-	-	-	20.44	-0.35	-	21
Oct-26 19,150	67.00	-	-	-	20.19	-0.44	-	4
Oct-26 19,200	91.00	54.00	54.00	54.00	20.00	-0.54	1	7
Oct-26 19,250	120.00	-	-	-	19.89	-0.63	-	25
Oct-26 19,300	154.00	165.00	165.00	75.00	19.78	-0.72	5	15
Oct-26 19,350	192.00	-	-	-	19.67	-0.80	-	12
Oct-26 19,400	233.00	-	-	-	19.57	-0.86	-	13
Oct-26 19,475	301.00	-	-	-	19.41	-0.93	-	1
Oct-26 19,500	324.00	355.00	355.00	220.00	19.35	-0.95	4	873
Oct-26 19,550	372.00	232.00	232.00	232.00	19.24	-0.97	1	101
Oct-26 19,575	396.00	-	-	-	19.19	-0.98	-	1
Oct-26 19,600	421.00	-	-	-	19.14	-0.98	-	9
Oct-26 19,650	470.00	299.00	299.00	299.00	19.03	-0.99	1	1
Oct-26 19,700	520.00	-	-	-	18.92	-1.00	-	105
Oct-26 19,750	570.00	-	-	-	18.81	-1.00	-	100
Oct-26 19,800	620.00	-	-	-	18.70	-1.00	-	11
Oct-26 19,850	670.00	-	-	-	18.60	-1.00	-	4
Oct-26 19,900	720.00	-	-	-	18.49	-1.00	-	28
Oct-26 19,950	770.00	-	-	-	18.38	-1.00	-	3
Oct-26 20,000	820.00	700.00	700.00	700.00	18.27	-1.00	1	25
Oct-26 20,100	920.00	-	-	-	18.06	-1.00	-	1
Oct-26 20,150	970.00	-	-	-	17.95	-1.00	-	8
Oct-26 20,200	1,020.00	-	-	-	17.84	-1.00	-	2
Oct-26 20,300	1,120.00	-	-	-	17.63	-1.00	-	1
Oct-26 20,500	1,320.00	-	-	-	17.20	-1.00	-	2
Oct-26 20,700	1,520.00	-	-	-	16.77	-1.00	-	1
Oct-26 20,750	1,569.00	-	-	-	16.66	-1.00	-	1
Oct-26 w4 17,700	3.00	-	-	-	24.32	-0.01	-	2
Oct-26 w4 17,800	4.00	-	-	-	23.83	-0.02	-	2
Oct-26 w4 18,000	7.00	-	-	-	22.86	-0.03	-	3
Oct-26 w4 18,150	12.00	-	-	-	22.13	-0.04	-	1
Oct-26 w4 18,400	24.00	-	-	-	20.91	-0.09	-	1
Oct-26 w4 18,500	32.00	-	-	-	20.43	-0.11	-	1
Oct-26 w4 18,600	42.00	-	-	-	19.94	-0.14	-	2
Oct-26 w4 18,700	56.00	-	-	-	19.45	-0.18	-	1
Oct-26 w4 18,800	73.00	-	-	-	18.97	-0.23	-	1
Oct-26 w4 18,850	84.00	91.00	91.00	91.00	18.72	-0.26	1	2
Oct-26 w4 18,900	95.00	71.00	71.00	71.00	18.48	-0.29	1	7
Oct-26 w4 18,950	109.00	-	-	-	18.24	-0.32	-	2
Oct-26 w4 19,000	123.00	98.00	115.00	98.00	17.99	-0.35	6	25
Oct-26 w4 19,100	157.00	-	-	-	17.51	-0.42	-	1
Oct-26 w4 19,150	177.00	180.00	180.00	180.00	17.26	-0.46	1	1
Oct-26 w4 19,200	200.00	-	-	-	17.05	-0.50	-	2
Oct-26 w4 19,300	252.00	276.00	276.00	276.00	16.83	-0.58	1	2
Oct-26 w4 19,550	420.00	301.00	301.00	301.00	16.30	-0.77	1	2
Oct-26 w5 17,200	8.00	-	-	-	26.30	-0.02	-	5
Oct-26 w5 18,300	59.00	-	-	-	20.98	-0.14	-	2
Oct-26 w5 18,400	71.00	-	-	-	20.49	-0.16	-	1
Oct-26 w5 18,550	93.00	-	-	-	19.77	-0.21	-	1
Oct-26 w5 18,600	102.00	-	-	-	19.53	-0.23	-	1
Oct-26 w5 18,650	111.00	-	-	-	19.28	-0.24	-	1
Oct-26 w5 18,700	121.00	-	-	-	19.04	-0.26	-	2
Oct-26 w5 18,800	145.00	-	-	-	18.56	-0.31	-	1
Oct-26 w5 18,850	158.00	-	-	-	18.32	-0.33	-	4
Oct-26 w5 18,900	172.00	153.00	153.00	153.00	18.07	-0.35	2	4
Oct-26 w5 19,000	204.00	188.00	188.00	188.00	17.59	-0.41	1	3
Oct-26 w5 19,200	287.00	254.00	254.00	254.00	16.76	-0.52	1	1
Oct-26 w5 19,300	340.00	-	-	-	16.55	-0.58	-	1
Oct-26 w5 19,500	465.00	-	-	-	16.12	-0.70	-	1
Nov-26 w1 17,700	48.00	-	-	-	23.88	-0.09	-	1
Nov-26 w1 18,300	106.00	-	-	-	20.99	-0.19	-	1
Nov-26 w1 18,500	139.00	-	-	-	20.02	-0.24	-	1
Nov-26 w1 18,750	195.00	-	-	-	18.82	-0.33	-	1
Nov-26 w1 18,800	208.00	159.00	159.00	159.00	18.57	-0.35	1	2
Nov-26 w1 18,850	222.00	-	-	-	18.33	-0.37	-	1
Nov-26 16,200	24.00	-	-	-	29.68	-0.03	-	1
Nov-26 16,500	32.00	25.00	25.00	25.00	28.39	-0.04	1	45
Nov-26 16,600	35.00	-	-	-	27.96	-0.05	-	6
Nov-26 16,700	38.00	-	-	-	27.53	-0.05	-	80
Nov-26 16,900	46.00	42.00	42.00	42.00	26.67	-0.06	10	20
Nov-26 17,000	50.00	-	-	-	26.24	-0.07	-	12
Nov-26 17,100	55.00	-	-	-	25.81	-0.08	-	1
Nov-26 17,200	61.00	-	-	-	25.38	-0.08	-	3
Nov-26 17,300	67.00	58.00	58.00	58.00	24.95	-0.09	1	4
Nov-26 17,500	80.00	80.00	80.00	80.00	24.09	-0.11	1	54
Nov-26 17,600	88.00	-	-	-	23.66	-0.12	-	4
Nov-26 17,700	97.00	-	-	-	23.23	-0.13	-	10
Nov-26 17,800	107.00	-	-	-	22.80	-0.15	-	3
Nov-26 17,900	118.00	-	-	-	22.37	-0.16	-	9
Nov-26 18,000	130.00	118.00	118.00	118.00	21.94	-0.18	16	49
Nov-26 18,100	143.00	-	-	-	21.51	-0.19	-	1
Nov-26 18,200	158.00	140.00	140.00	130.00	21.08	-0.21	2	8
Nov-26 18,250	166.00	-	-	-	20.87	-0.22	-	13
Nov-26 18,300	175.00	-	-	-	20.65	-0.23	-	6
Nov-26 18,350	184.00	-	-	-	20.44	-0.24	-	2
Nov-26 18,400	193.00	-	-	-	20.22	-0.25	-	1
Nov-26 18,500	213.00	200.00	200.00	200.00	19.79	-0.28	1	7
Nov-26 18,600	235.00	-	-	-	19.36	-0.30	-	2
Nov-26 18,650	247.00	-	-	-	19.15	-0.32	-	100
Nov-26 18,700	260.00	-	-	-	18.93	-0.33	-	101
Nov-26 18,750	273.00	-	-	-	18.72	-0.35	-	102
Nov-26 18,800	287.00	-	-	-	18.50	-0.36	-	107
Nov-26 18,900	318.00	325.00	325.00	325.00	18.07	-0.40	1	-
Nov-26 18,950	334.00	-	-	-	17.86	-0.41	-	101
Nov-26 19,000	351.00	266.00	266.00	266.00	17.64	-0.43	1	102
Nov-26 19,050	369.00	-	-	-	17.43	-0.45	-	1
Nov-26 19,100	388.00	-	-	-	17.21	-0.47	-	3
Nov-26 19,200	431.00	-	-	-	16.90	-0.51	-	8
Nov-26 19,250	456.00	-	-	-	16.80	-0.53	-	1
Nov-26 19,300	481.00	-	-	-	16.71	-0.55	-	4
Nov-26 19,500	593.00	-	-	-	16.34	-0.62	-	1
Nov-26 19,600	656.00	-	-	-	16.16	-0.66	-	2
Nov-26 19,700	722.00	-	-	-	15.97	-0.70	-	8
Nov-26 19,750	756.00	-	-	-	15.88	-0.72	-	2
Nov-26 19,800	792.00	-	-	-	15.79	-0.74	-	1
Nov-26 19,900	865.00	-	-	-	15.60	-0.77	-	1
Nov-26 20,300	1,191.00	-	-	-	14.87	-0.89	-	1
Nov-26 20,700	1,557.00	-	-	-	14.13	-0.95	-	1
Dec-26 8,600	-	-	-	-	53.26	-	-	1,250
Dec-26 10,900	1.00	-	-	-	45.34	-	-	1
Dec-26 11,300	2.00	-	-	-	43.96	-	-	1
Dec-26 11,500	2.00	-	-	-	43.27	-	-	2
Dec-26 12,200	4.00	-	-	-	40.86	-	-	2
Dec-26 12,300	4.00	-	-	-	40.51	-	-	5
Dec-26 12,400	4.00	-	-	-	40.17	-	-	1
Dec-26 12,500	4.00	-	-	-	39.83	-	-	7
Dec-26 12,600	5.00	-	-	-	39.48	-	-	6
Dec-26 12,900	6.00	-	-	-	38.45	-0.01	-	7
Dec-26 13,000	6.00	-	-	-	38.10	-0.01	-	7
Dec-26 13,100	7.00	-	-	-	37.76	-0.01	-	1
Dec-26 13,200	8.00	-	-	-	37.42	-0.01	-	1
Dec-26 13,500	9.00	-	-	-	36.38	-0.01	-	504
Dec-26 13,600	10.00	-	-	-	36.04	-0.01	-	5
Dec-26 13,700	11.00	-	-	-	35.69	-0.01	-	2
Dec-26 14,000	13.00	-	-	-	34.66	-0.01	-	1,034
Dec-26 14,200	15.00	-	-	-	33.97	-0.02	-	3
Dec-26 14,300	17.00	-	-	-	33.63	-0.02	-	1
Dec-26 14,400	18.00	-	-	-	33.28	-0.02	-	1
Dec-26 14,500	19.00	-	-	-	32.94	-0.02	-	1
Dec-26 14,600	20.00	-	-	-	32.59	-0.02	-	1
Dec-26 14,800	24.00	-	-	-	31.90	-0.02	-	1
Dec-26 14,900	25.00	-	-	-	31.56	-0.03	-	3
Dec-26 15,000	27.00	25.00	25.00	25.00	31.22	-0.03	1	18
Dec-26 15,200	31.00	-	-	-	30.53	-0.03	-	1
Dec-26 15,500	38.00	-	-	-	29.49	-0.04	-	28
Dec-26 15,600	41.00	-	-	-	29.15	-0.04	-	32
Dec-26 15,700	44.00	-	-	-	28.80	-0.04	-	4
Dec-26 15,800	47.00	-	-	-	28.46	-0.05	-	4
Dec-26 15,900	51.00	-	-	-	28.12	-0.05	-	1
Dec-26 16,000	54.00	-	-	-	27.77	-0.05	-	28
Dec-26 16,200	63.00	-	-	-	27.08	-0.06	-	2
Dec-26 16,300	67.00	-	-	-	26.74	-0.07	-	10
Dec-26 16,400	72.00	65.00	65.00	59.00	26.39	-0.07	16	6,046
Dec-26 16,500	77.00	-	-	-	26.05	-0.08	-	14
Dec-26 16,600	83.00	80.00	82.00	79.00	25.70	-0.08	12	14
Dec-26 16,700	89.00	85.00	85.00	85.00	25.36	-0.09	2	1,518
Dec-26 16,800	96.00	-	-	-	25.02	-0.10	-	12
Dec-26 16,900	103.00	-	-	-	24.67	-0.10	-	5
Dec-26 17,000	111.00	-	-	-	24.33	-0.11	-	31
Dec-26 17,100	119.00	-	-	-	23.98	-0.12	-	7
Dec-26 17,200	128.00	-	-	-	23.64	-0.13	-	125
Dec-26 17,300	137.00	-	-	-	23.29	-0.14	-	6
Dec-26 17,400	147.00	-	-	-	22.95	-0.15	-	7
Dec-26 17,500	158.00	-	-	-	22.60	-0.16	-	1,033
Dec-26 17,600	170.00	-	-	-	22.26	-0.17	-	104
Dec-26 17,700	183.00	-	-	-	21.92	-0.18	-	5,014
Dec-26 17,800	197.00	-	-	-	21.57	-0.20	-	10
Dec-26 17,900	212.00	-	-	-	21.23	-0.21	-	5,026
Dec-26 18,000	228.00	-	-	-	20.88	-0.22	-	523
Dec-26 18,100	246.00	-	-	-	20.54	-0.24	-	6
Dec-26 18,200	265.00	-	-	-	20.19	-0.26	-	9
Dec-26 18,300	285.00	-	-	-	19.85	-0.28	-	7
Dec-26 18,400	307.00	-	-	-	19.50	-0.30	-	9
Dec-26 18,450	319.00	-	-	-	19.33	-0.31	-	1
Dec-26 18,500	331.00	-	-	-	19.16	-0.32	-	214
Dec-26 18,600	356.00	-	-	-	18.82	-0.34	-	1
Dec-26 18,700	384.00	-	-	-	18.47	-0.36	-	9
Dec-26 18,800	414.00	-	-	-	18.13	-0.39	-	8
Dec-26 18,900	446.00	374.00	400.00	374.00	17.78	-0.41	10	16
Dec-26 19,000	480.00	460.00	460.00	460.00	17.44	-0.44	1	12
Dec-26 19,100	517.00	-	-	-	17.09	-0.47	-	3
Dec-26 19,200	560.00	-	-	-	16.82	-0.49	-	39
Dec-26 19,250	583.00	-	-	-	16.74	-0.51	-	1
Dec-26 19,300	608.00	550.00	550.00	550.00	16.67	-0.52	10	20
Dec-26 19,400	660.00	-	-	-	16.51	-0.55	-	3
Dec-26 19,500	715.00	645.00	645.00	645.00	16.36	-0.58	1	4,721
Dec-26 19,600	772.00	-	-	-	16.20	-0.61	-	6
Dec-26 19,650	802.00	-	-	-	16.12	-0.63	-	2
Dec-26 19,700	833.00	-	-	-	16.05	-0.64	-	1
Dec-26 19,800	897.00	-	-	-	15.89	-0.67	-	8
Dec-26 19,900	963.00	-	-	-	15.74	-0.70	-	1
Dec-26 20,000	1,033.00	-	-	-	15.58	-0.73	-	17
Dec-26 20,100	1,105.00	-	-	-	15.43	-0.76	-	11
Dec-26 20,500	1,420.00	-	-	-	14.81	-0.85	-	1
Mar-27 13,000	37.00	-	-	-	31.61	-0.02	-	3
Mar-27 13,800	56.00	-	-	-	29.60	-0.04	-	32
Mar-27 15,000	103.00	-	-	-	26.58	-0.07	-	5,000
Mar-27 15,200	113.00	-	-	-	26.07	-0.07	-	1
Mar-27 15,700	144.00	-	-	-	24.82	-0.09	-	1
Mar-27 16,500	212.00	-	-	-	22.80	-0.14	-	2
Mar-27 17,000	270.00	-	-	-	21.54	-0.17	-	2
Mar-27 17,100	283.00	-	-	-	21.29	-0.18	-	2
Mar-27 17,300	312.00	-	-	-	20.79	-0.20	-	1
Mar-27 17,500	344.00	-	-	-	20.29	-0.22	-	21
Mar-27 17,800	398.00	-	-	-	19.53	-0.25	-	1
Mar-27 18,000	438.00	-	-	-	19.03	-0.28	-	758
Mar-27 18,100	460.00	-	-	-	18.78	-0.29	-	5
Mar-27 18,200	483.00	-	-	-	18.53	-0.30	-	5
Mar-27 18,300	507.00	-	-	-	18.27	-0.32	-	5
Mar-27 18,400	533.00	-	-	-	18.02	-0.33	-	5
Mar-27 18,500	560.00	-	-	-	17.77	-0.35	-	3
Mar-27 18,600	588.00	-	-	-	17.52	-0.36	-	2
Mar-27 18,900	681.00	-	-	-	16.76	-0.41	-	3
Mar-27 19,100	752.00	-	-	-	16.26	-0.45	-	5
Mar-27 19,300	835.00	-	-	-	15.87	-0.49	-	7
Mar-27 19,500	933.00	-	-	-	15.63	-0.53	-	5
Mar-27 19,600	985.00	-	-	-	15.50	-0.55	-	5
Mar-27 19,800	1,095.00	-	-	-	15.26	-0.59	-	2
Mar-27 21,400	2,254.00	-	-	-	13.28	-0.87	-	1
Mar-27 21,600	2,429.00	-	-	-	13.04	-0.90	-	2
Mar-27 21,800	2,608.00	-	-	-	12.79	-0.92	-	1
Mar-27 21,900	2,699.00	-	-	-	12.67	-0.93	-	3
Mar-27 22,000	2,791.00	-	-	-	12.55	-0.94	-	2
Mar-27 22,900	3,651.00	-	-	-	11.44	-0.98	-	2
Mar-27 25,000	5,723.00	-	-	-	8.85	-0.99	-	5,000
Jun-27 13,000	95.00	75.00	75.00	75.00	29.67	-0.04	1	3
Jun-27 15,400	241.00	-	-	-	24.14	-0.12	-	6
Jun-27 16,000	301.00	-	-	-	22.76	-0.15	-	21
Jun-27 17,000	437.00	-	-	-	20.45	-0.22	-	1
Jun-27 17,400	507.00	-	-	-	19.53	-0.25	-	1
Jun-27 18,000	636.00	-	-	-	18.15	-0.31	-	1
Jun-27 18,100	661.00	-	-	-	17.92	-0.33	-	1
Jun-27 19,000	933.00	-	-	-	15.84	-0.45	-	9
Jun-27 19,100	971.00	-	-	-	15.63	-0.47	-	5
Jun-27 19,200	1,016.00	-	-	-	15.51	-0.48	-	5
Jun-27 19,300	1,063.00	-	-	-	15.39	-0.50	-	5
Jun-27 19,500	1,162.00	-	-	-	15.16	-0.53	-	1
Jun-27 19,700	1,266.00	-	-	-	14.92	-0.57	-	1
Jun-27 19,900	1,378.00	-	-	-	14.69	-0.60	-	1
Jun-27 20,300	1,622.00	-	-	-	14.22	-0.67	-	1
Jun-27 23,300	4,141.00	-	-	-	10.71	-0.97	-	1
Jun-27 23,400	4,237.00	-	-	-	10.59	-0.97	-	2
Jun-27 24,200	5,017.00	-	-	-	9.66	-0.98	-	2
Sep-27 12,100	109.00	-	-	-	30.13	-0.04	-	32
Sep-27 12,200	113.00	-	-	-	29.93	-0.04	-	32
Sep-27 12,300	117.00	-	-	-	29.72	-0.05	-	32
Sep-27 12,400	122.00	-	-	-	29.52	-0.05	-	32
Sep-27 14,200	231.00	-	-	-	25.80	-0.09	-	32
Sep-27 15,500	356.00	-	-	-	23.12	-0.15	-	2
Sep-27 15,700	380.00	-	-	-	22.71	-0.16	-	1
Sep-27 23,000	3,862.00	-	-	-	11.43	-0.92	-	3
Dec-27 13,400	233.00	-	-	-	26.42	-0.08	-	250
Dec-27 14,700	351.00	-	-	-	23.96	-0.13	-	1
Dec-27 15,100	397.00	-	-	-	23.20	-0.14	-	2
Dec-27 15,400	434.00	-	-	-	22.63	-0.16	-	32
Dec-27 15,700	474.00	-	-	-	22.07	-0.17	-	32
Dec-27 15,800	489.00	-	-	-	21.88	-0.18	-	32
Dec-27 19,000	1,242.00	-	-	-	15.82	-0.45	-	1
Dec-27 19,300	1,371.00	-	-	-	15.45	-0.48	-	3
Dec-27 19,400	1,417.00	-	-	-	15.33	-0.50	-	6,751
Dec-27 20,400	1,944.00	-	-	-	14.14	-0.63	-	3
Mar-28 19,500	1,554.00	-	-	-	15.35	-0.49	-	1
Jun-28 18,400	1,275.00	-	-	-	16.60	-0.38	-	64
Jun-28 18,500	1,308.00	-	-	-	16.44	-0.39	-	64
Jun-28 19,300	1,612.00	-	-	-	15.30	-0.47	-	32
Jun-28 20,000	1,946.00	-	-	-	14.50	-0.55	-	32
Sep-28 17,500	1,111.00	-	-	-	17.91	-0.31	-	2
Dec-28 16,800	1,000.00	-	-	-	18.48	-0.27	-	1,800
Jun-29 18,800	1,880.00	-	-	-	16.55	-0.41	-	1
Jun-31 18,400	2,465.00	-	-	-	18.02	-0.37	-	1

STOCK OPTIONS

	Previous Close	210.80		15/10/26
	ACCIONA Close	208.60		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 200.00	8.66	-	-	-	41.24	0.98	-	10
Oct-26 210.00	1.12	-	-	-	39.16	0.38	-	14
Oct-26 220.00	-	-	-	-	37.59	-	-	1
Oct-26 230.00	-	-	-	-	36.03	-	-	1
Nov-26 230.00	2.47	-	-	-	34.27	0.20	-	1
Dec-26 210.00	11.91	-	-	-	34.58	0.52	-	2
Dec-26 220.00	7.87	-	-	-	34.40	0.40	-	1
Dec-26 230.00	4.96	-	-	-	34.22	0.28	-	5
Dec-26 260.00	0.93	-	-	-	33.70	0.07	-	2
Dec-26 280.00	0.24	-	-	-	33.34	0.02	-	5
Dec-26 320.00	0.01	-	-	-	32.64	-	-	5
Mar-27 160.00	54.65	-	-	-	42.34	0.87	-	1
Mar-27 270.00	3.37	-	-	-	33.53	0.15	-	5
Mar-27 280.00	2.39	-	-	-	33.26	0.12	-	5
Mar-27 290.00	1.66	-	-	-	32.99	0.09	-	5
Jun-27 220.00	20.32	-	-	-	33.97	0.51	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 185.00	-	-	-	-	44.69	-	-	20
Oct-26 195.00	-	-	-	-	42.53	-	-	10
Oct-26 200.00	0.04	-	-	-	41.46	-0.03	-	25
Oct-26 215.00	6.52	-	-	-	38.60	-0.93	-	5
Nov-26 180.00	1.54	-	-	-	41.30	-0.11	-	61
Nov-26 185.00	2.24	-	-	-	40.22	-0.15	-	5
Nov-26 190.00	3.12	-	-	-	39.14	-0.20	-	1
Nov-26 195.00	4.19	-	-	-	38.06	-0.26	-	1
Nov-26 210.00	9.76	9.10	9.10	9.10	35.11	-0.50	15	22
Nov-26 220.00	15.93	-	-	-	34.95	-0.66	-	6
Dec-26 140.00	0.26	-	-	-	47.49	-0.02	-	1
Dec-26 155.00	0.80	-	-	-	44.83	-0.05	-	1
Dec-26 160.00	1.06	-	-	-	43.94	-0.06	-	1
Dec-26 170.00	1.94	-	-	-	42.17	-0.10	-	60
Dec-26 175.00	2.62	-	-	-	41.28	-0.13	-	62
Dec-26 185.00	4.35	-	-	-	39.51	-0.20	-	1
Dec-26 195.00	6.90	-	-	-	37.73	-0.30	-	15
Dec-26 200.00	8.45	-	-	-	36.85	-0.35	-	20
Dec-26 210.00	12.70	-	-	-	35.30	-0.48	-	9
Mar-27 155.00	3.54	-	-	-	43.05	-0.11	-	60
Mar-27 170.00	6.02	-	-	-	40.84	-0.17	-	2
Mar-27 200.00	14.60	-	-	-	36.43	-0.37	-	20
Mar-27 210.00	18.80	-	-	-	35.13	-0.45	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 220.00	4.85	-	-	-	34.43	0.34	-	3

	Previous Close	21.26		15/10/26
	ACCIONA ENERGIA Close	21.38		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 25.00	0.07	-	-	-	32.47	0.07	-	10
Dec-26 24.00	0.32	-	-	-	30.96	0.21	-	3
Dec-26 25.00	0.16	-	-	-	29.92	0.13	-	1
Dec-26 27.00	0.03	-	-	-	27.83	0.03	-	1
Dec-26 30.00	-	-	-	-	24.70	-	-	1
Dec-26 31.00	-	-	-	-	23.65	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.50	-	-	-	-	37.21	-0.02	-	5
Oct-26 22.00	0.63	-	-	-	36.39	-0.93	-	20
Dec-26 18.00	0.24	-	-	-	39.06	-0.12	-	2
Dec-26 19.00	0.42	-	-	-	38.14	-0.20	-	3
Dec-26 20.00	0.70	-	-	-	37.22	-0.30	-	1
Dec-26 21.00	1.08	-	-	-	36.30	-0.41	-	16
Dec-26 23.00	2.19	-	-	-	34.26	-0.66	-	2
Jun-27 24.00	3.76	-	-	-	33.01	-0.60	-	13
Sep-27 19.00	1.40	-	-	-	33.30	-0.28	-	3

	Previous Close	16.78		15/10/26
	ACERINOX Close	16.74		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	0.28	-	-	-	35.17	0.79	-	3
Oct-26 17.00	0.03	-	-	-	34.13	0.20	-	7
Oct-26 17.50	-	-	-	-	33.08	-	-	7
Oct-26 18.00	-	-	-	-	32.02	-	-	18
Oct-26 18.50	-	-	-	-	30.97	-	-	24
Oct-26 19.00	-	-	-	-	29.91	-	-	10
Oct-26 19.50	-	-	-	-	28.85	-	-	10
Nov-26 18.50	0.17	-	-	-	32.96	0.19	-	34
Nov-26 19.00	0.10	-	-	-	32.79	0.13	-	20
Nov-26 19.50	0.06	-	-	-	32.63	0.08	-	1
Nov-26 20.00	0.03	-	-	-	32.46	0.05	-	150
Nov-26 20.50	0.02	-	-	-	32.29	0.03	-	150
Dec-26 6.00	10.77	-	-	-	49.02	1.00	-	20
Dec-26 9.75	7.03	-	-	-	43.13	1.00	-	2
Dec-26 11.00	5.79	-	-	-	41.16	0.99	-	10
Dec-26 13.00	3.85	-	-	-	38.01	0.95	-	11
Dec-26 13.50	3.39	-	-	-	37.23	0.93	-	20
Dec-26 14.00	2.93	-	-	-	36.44	0.90	-	10
Dec-26 14.50	2.51	-	-	-	35.65	0.86	-	10
Dec-26 15.00	2.10	-	-	-	34.87	0.80	-	20
Dec-26 16.00	1.38	-	-	-	33.29	0.66	-	10
Dec-26 16.50	1.08	-	-	-	32.51	0.58	-	3
Dec-26 17.00	0.82	-	-	-	32.03	0.49	-	15
Dec-26 17.50	0.61	-	-	-	31.84	0.41	-	35
Dec-26 18.00	0.45	-	-	-	31.65	0.33	-	20
Dec-26 18.50	0.32	-	-	-	31.46	0.26	-	12
Dec-26 19.00	0.23	-	-	-	31.27	0.19	-	24
Dec-26 19.50	0.15	-	-	-	31.09	0.14	-	21
Dec-26 20.00	0.10	-	-	-	30.90	0.10	-	12
Dec-26 22.00	0.01	-	-	-	30.14	0.02	-	1
Dec-26 24.00	-	-	-	-	29.38	-	-	51
Mar-27 8.75	8.05	-	-	-	42.60	1.00	-	1
Mar-27 11.00	5.85	-	-	-	39.64	0.98	-	15
Mar-27 13.00	4.01	-	-	-	37.02	0.90	-	1
Mar-27 13.50	3.58	-	-	-	36.36	0.87	-	5
Mar-27 14.50	2.78	-	-	-	35.04	0.79	-	150
Mar-27 15.50	2.08	-	-	-	33.73	0.69	-	150
Mar-27 16.00	1.77	-	-	-	33.07	0.63	-	150
Mar-27 17.00	1.24	-	-	-	31.99	0.51	-	150
Mar-27 17.50	1.02	-	-	-	31.78	0.45	-	100
Mar-27 18.50	0.68	-	-	-	31.36	0.34	-	50
Mar-27 19.00	0.56	-	-	-	31.15	0.29	-	25
Mar-27 20.00	0.36	-	-	-	30.74	0.21	-	1
Jun-27 10.50	6.39	-	-	-	40.52	0.96	-	1
Jun-27 16.00	2.17	-	-	-	33.73	0.62	-	1
Jun-27 17.50	1.45	-	-	-	32.52	0.49	-	4
Sep-27 13.50	4.05	-	-	-	38.15	0.79	-	5
Sep-27 14.00	3.70	-	-	-	37.49	0.76	-	1
Sep-27 16.50	2.19	-	-	-	34.15	0.58	-	150
Sep-27 18.50	1.38	-	-	-	33.16	0.43	-	1
Dec-27 11.00	6.07	-	-	-	39.96	0.91	-	10
Dec-27 12.00	5.28	-	-	-	38.76	0.86	-	1
Dec-27 13.00	4.53	-	-	-	37.57	0.80	-	10
Jun-28 12.50	5.04	-	-	-	36.32	0.82	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.50	-	-	-	-	35.28	-	-	10
Oct-26 16.00	-	-	-	-	34.26	-0.01	-	5
Oct-26 16.50	0.03	0.06	0.06	0.06	33.25	-0.20	1	3
Oct-26 17.00	0.29	-	-	-	32.21	-0.82	-	21
Oct-26 17.50	0.76	-	-	-	31.16	-1.00	-	35
Oct-26 18.00	1.26	1.18	1.18	1.18	30.10	-1.00	3	-
Nov-26 16.50	0.53	-	-	-	31.15	-0.41	-	32
Nov-26 17.00	0.77	-	-	-	30.57	-0.54	-	3
Nov-26 17.50	1.08	-	-	-	30.40	-0.66	-	3
Nov-26 18.00	1.45	1.35	1.35	1.35	30.23	-0.76	3	4
Dec-26 9.50	-	-	-	-	42.39	-	-	1
Dec-26 9.75	-	-	-	-	42.00	-	-	1
Dec-26 10.00	-	-	-	-	41.60	-	-	97
Dec-26 10.50	-	-	-	-	40.82	-	-	35
Dec-26 11.00	-	-	-	-	40.03	-	-	51
Dec-26 11.50	0.01	-	-	-	39.24	-0.01	-	25
Dec-26 12.00	0.02	-	-	-	38.46	-0.01	-	75
Dec-26 12.50	0.03	-	-	-	37.67	-0.03	-	145
Dec-26 13.00	0.05	-	-	-	36.88	-0.04	-	10
Dec-26 13.50	0.07	-	-	-	36.10	-0.06	-	45
Dec-26 15.00	0.27	-	-	-	33.74	-0.19	-	20
Dec-26 15.50	0.38	-	-	-	32.95	-0.26	-	28
Dec-26 16.00	0.54	-	-	-	32.16	-0.33	-	13
Dec-26 16.50	0.74	-	-	-	31.38	-0.42	-	13
Dec-26 17.00	0.98	-	-	-	30.90	-0.51	-	33
Dec-26 18.00	1.61	-	-	-	30.52	-0.69	-	50
Mar-27 8.00	-	-	-	-	41.90	-	-	2
Mar-27 10.00	0.03	-	-	-	39.27	-0.02	-	175
Mar-27 10.50	0.05	-	-	-	38.61	-0.03	-	60
Mar-27 11.00	0.07	-	-	-	37.95	-0.04	-	160
Mar-27 11.50	0.10	-	-	-	37.30	-0.05	-	126
Mar-27 12.00	0.14	-	-	-	36.64	-0.07	-	70
Mar-27 13.50	0.33	-	-	-	34.67	-0.15	-	7
Mar-27 15.00	0.70	-	-	-	32.70	-0.28	-	100
Mar-27 15.50	0.86	-	-	-	32.04	-0.34	-	11
Mar-27 16.00	1.06	-	-	-	31.38	-0.39	-	3
Mar-27 17.00	1.54	-	-	-	30.30	-0.51	-	10
Jun-27 8.75	0.04	-	-	-	40.85	-0.02	-	1
Jun-27 10.00	0.10	-	-	-	39.31	-0.04	-	243
Jun-27 11.00	0.18	-	-	-	38.08	-0.07	-	110
Jun-27 14.50	0.84	-	-	-	33.76	-0.26	-	5
Jun-27 15.00	0.99	-	-	-	33.14	-0.30	-	10
Sep-27 10.00	0.21	-	-	-	39.66	-0.07	-	150
Sep-27 10.50	0.26	-	-	-	38.99	-0.08	-	150
Sep-27 11.00	0.34	-	-	-	38.33	-0.10	-	150
Sep-27 11.50	0.41	-	-	-	37.66	-0.12	-	150
Sep-27 12.00	0.49	-	-	-	36.99	-0.14	-	207
Dec-27 12.00	0.59	-	-	-	35.80	-0.15	-	150
Mar-28 12.00	0.69	-	-	-	34.08	-0.17	-	208
Sep-28 18.00	3.47	-	-	-	29.08	-0.52	-	138

	Previous Close	90.05		15/10/26
	ACS Close	89.25		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 88.00	1.57	0.45	0.45	0.45	42.37	0.74	1	1
Oct-26 90.00	0.47	0.44	0.44	0.44	41.56	0.36	1	1
Oct-26 92.00	0.07	-	-	-	40.72	0.08	-	1
Oct-26 94.00	-	-	-	-	39.88	0.01	-	7
Oct-26 96.00	-	-	-	-	39.03	-	-	15
Oct-26 98.00	-	-	-	-	38.19	-	-	3
Oct-26 100.00	-	-	-	-	37.34	-	-	1,108
Oct-26 110.00	-	-	-	-	33.12	-	-	17
Oct-26 115.00	-	-	-	-	31.01	-	-	7
Oct-26 120.00	-	-	-	-	28.90	-	-	6
Oct-26 125.00	-	-	-	-	26.79	-	-	1
Oct-26 130.00	-	-	-	-	24.68	-	-	5
Oct-26 140.00	-	-	-	-	20.46	-	-	3
Nov-26 96.00	2.01	1.87	1.87	1.82	39.05	0.30	2	2
Nov-26 98.00	1.53	-	-	-	38.83	0.25	-	1
Nov-26 100.00	1.14	-	-	-	38.62	0.20	-	3
Nov-26 105.00	0.50	-	-	-	38.07	0.10	-	2
Nov-26 110.00	0.19	-	-	-	37.53	0.05	-	12
Nov-26 120.00	0.02	-	-	-	36.45	0.01	-	1
Nov-26 125.00	-	-	-	-	35.91	-	-	1
Dec-26 86.00	7.78	-	-	-	39.29	0.63	-	1
Dec-26 90.00	5.55	-	-	-	38.04	0.52	-	25
Dec-26 92.00	4.66	-	-	-	37.77	0.47	-	25
Dec-26 100.00	2.07	-	-	-	36.69	0.26	-	37
Dec-26 105.00	1.13	-	-	-	36.02	0.17	-	2
Dec-26 110.00	0.56	-	-	-	35.35	0.09	-	5
Dec-26 115.00	0.26	-	-	-	34.68	0.05	-	93
Dec-26 120.00	0.11	-	-	-	34.01	0.02	-	90
Dec-26 125.00	0.04	-	-	-	33.33	0.01	-	86
Dec-26 130.00	0.01	-	-	-	32.66	-	-	711
Dec-26 135.00	-	-	-	-	31.99	-	-	1
Dec-26 140.00	-	-	-	-	31.32	-	-	2
Dec-26 145.00	-	-	-	-	30.64	-	-	9
Dec-26 150.00	-	-	-	-	29.97	-	-	80
Dec-26 155.00	-	-	-	-	29.30	-	-	15
Dec-26 160.00	-	-	-	-	28.63	-	-	15
Dec-26 165.00	-	-	-	-	27.96	-	-	25
Mar-27 90.00	8.21	-	-	-	35.81	0.54	-	20
Mar-27 92.00	7.37	-	-	-	35.74	0.51	-	1
Mar-27 96.00	5.81	-	-	-	35.59	0.43	-	1
Mar-27 100.00	4.54	-	-	-	35.44	0.36	-	5
Mar-27 115.00	1.59	-	-	-	34.88	0.16	-	5
Mar-27 140.00	0.20	-	-	-	33.94	0.03	-	180
Mar-27 145.00	0.13	-	-	-	33.76	0.02	-	5
Mar-27 150.00	0.08	-	-	-	33.57	0.01	-	200
Mar-27 155.00	0.04	-	-	-	33.38	0.01	-	20
Mar-27 160.00	0.03	-	-	-	33.20	-	-	20
Mar-27 165.00	0.02	-	-	-	33.01	-	-	60
Jun-27 54.00	36.83	-	-	-	46.21	0.94	-	1
Jun-27 56.00	35.07	-	-	-	45.63	0.93	-	2
Jun-27 88.00	11.67	-	-	-	36.30	0.60	-	1
Jun-27 92.00	9.79	-	-	-	35.65	0.54	-	1
Jun-27 96.00	8.05	-	-	-	35.23	0.48	-	25
Jun-27 100.00	6.69	-	-	-	34.82	0.42	-	25
Jun-27 125.00	1.51	-	-	-	32.20	0.14	-	16
Jun-27 130.00	1.03	-	-	-	31.68	0.10	-	1
Jun-27 165.00	0.04	-	-	-	28.02	0.01	-	5
Sep-27 86.00	14.17	-	-	-	37.47	0.63	-	25
Sep-27 105.00	6.61	-	-	-	35.40	0.38	-	25
Sep-27 115.00	4.23	-	-	-	34.66	0.28	-	5
Dec-27 70.00	25.39	-	-	-	40.94	0.79	-	60
Dec-27 80.00	18.92	-	-	-	38.47	0.69	-	1
Dec-27 88.00	14.38	-	-	-	36.50	0.60	-	5
Dec-27 90.00	13.47	-	-	-	36.16	0.58	-	5
Dec-27 94.00	11.85	-	-	-	36.01	0.53	-	25
Dec-27 110.00	6.89	-	-	-	35.42	0.37	-	250
Dec-27 120.00	4.75	-	-	-	35.04	0.28	-	1
Dec-27 130.00	3.31	-	-	-	34.67	0.21	-	10
Mar-28 115.00	6.74	-	-	-	34.41	0.35	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 84.00	-	-	-	-	42.50	-	-	11
Oct-26 86.00	0.03	-	-	-	41.71	-0.04	-	258
Oct-26 88.00	0.30	0.51	0.51	0.51	40.93	-0.25	1	9
Oct-26 90.00	1.19	2.00	2.20	2.00	40.12	-0.65	2	28
Oct-26 92.00	2.80	-	-	-	39.28	-0.93	-	1
Oct-26 94.00	4.75	-	-	-	38.44	-1.00	-	21
Nov-26 78.00	0.87	-	-	-	41.87	-0.14	-	11
Nov-26 80.00	1.17	-	-	-	41.08	-0.18	-	7
Nov-26 84.00	2.13	2.55	2.55	2.55	39.50	-0.29	1	2
Nov-26 86.00	2.76	-	-	-	38.71	-0.35	-	1
Nov-26 88.00	3.57	-	-	-	37.91	-0.42	-	2
Nov-26 90.00	4.51	5.75	5.75	4.30	37.34	-0.50	2	4
Nov-26 100.00	11.52	-	-	-	36.26	-0.83	-	2
Nov-26 110.00	20.78	-	-	-	35.17	-0.98	-	1
Dec-26 23.00	-	-	-	-	59.67	-	-	201
Dec-26 24.00	-	-	-	-	59.31	-	-	25
Dec-26 25.00	-	-	-	-	58.96	-	-	25
Dec-26 27.00	-	-	-	-	58.25	-	-	25
Dec-26 28.00	-	-	-	-	57.89	-	-	75
Dec-26 29.00	-	-	-	-	57.54	-	-	75
Dec-26 30.00	-	-	-	-	57.18	-	-	17
Dec-26 33.00	-	-	-	-	56.12	-	-	6
Dec-26 34.00	-	-	-	-	55.76	-	-	25
Dec-26 35.00	-	-	-	-	55.41	-	-	200
Dec-26 46.00	-	-	-	-	51.51	-	-	25
Dec-26 54.00	0.03	-	-	-	48.67	-	-	25
Dec-26 58.00	0.07	-	-	-	47.25	-0.01	-	25
Dec-26 60.00	0.10	-	-	-	46.54	-0.02	-	95
Dec-26 62.00	0.15	-	-	-	45.83	-0.02	-	5
Dec-26 66.00	0.31	-	-	-	44.41	-0.04	-	1
Dec-26 68.00	0.42	-	-	-	43.70	-0.05	-	4
Dec-26 76.00	1.28	-	-	-	40.86	-0.15	-	6
Dec-26 78.00	1.63	-	-	-	40.15	-0.18	-	7
Dec-26 80.00	2.07	-	-	-	39.44	-0.22	-	5
Dec-26 82.00	2.57	-	-	-	38.73	-0.27	-	10
Dec-26 84.00	3.19	-	-	-	38.02	-0.32	-	14
Dec-26 86.00	3.88	-	-	-	37.31	-0.37	-	10
Dec-26 88.00	4.70	-	-	-	36.60	-0.42	-	45
Dec-26 90.00	5.64	-	-	-	36.06	-0.48	-	44
Dec-26 94.00	7.95	-	-	-	35.52	-0.60	-	45
Dec-26 96.00	9.28	-	-	-	35.25	-0.66	-	80
Dec-26 98.00	10.70	-	-	-	34.98	-0.71	-	10
Dec-26 100.00	12.22	-	-	-	34.71	-0.76	-	176
Dec-26 105.00	16.36	-	-	-	34.04	-0.86	-	3
Dec-26 110.00	20.94	-	-	-	33.37	-0.94	-	50
Dec-26 115.00	25.77	-	-	-	32.70	-0.98	-	10
Mar-27 60.00	0.68	-	-	-	42.81	-0.06	-	1
Mar-27 68.00	1.60	-	-	-	40.60	-0.12	-	1
Mar-27 76.00	3.15	-	-	-	38.39	-0.22	-	1
Mar-27 80.00	4.30	-	-	-	37.29	-0.28	-	1
Mar-27 84.00	5.64	5.85	5.85	5.85	36.18	-0.35	1	1
Mar-27 86.00	6.45	-	-	-	35.63	-0.39	-	11
Mar-27 88.00	7.27	-	-	-	35.08	-0.43	-	2
Mar-27 90.00	8.27	-	-	-	34.70	-0.46	-	2
Mar-27 92.00	9.41	10.00	10.00	10.00	34.63	-0.50	1	1
Mar-27 96.00	11.85	-	-	-	34.48	-0.58	-	2
Mar-27 98.00	13.20	-	-	-	34.40	-0.62	-	115
Mar-27 100.00	14.56	-	-	-	34.33	-0.65	-	110
Mar-27 105.00	18.34	-	-	-	34.14	-0.73	-	6
Mar-27 110.00	22.41	-	-	-	33.96	-0.80	-	10
Jun-27 22.00	-	-	-	-	53.68	-	-	360
Jun-27 24.00	0.01	-	-	-	53.10	-	-	85
Jun-27 28.00	0.02	-	-	-	51.93	-	-	2
Jun-27 33.00	0.05	-	-	-	50.48	-	-	2
Jun-27 70.00	3.22	-	-	-	39.70	-0.17	-	1
Jun-27 92.00	10.95	-	-	-	33.80	-0.48	-	1
Jun-27 115.00	27.23	-	-	-	31.40	-0.81	-	1
Jun-27 120.00	31.54	-	-	-	30.87	-0.87	-	5
Jun-27 130.00	40.82	-	-	-	29.83	-0.96	-	5
Sep-27 60.00	2.50	-	-	-	41.85	-0.12	-	1
Sep-27 74.00	5.77	-	-	-	38.04	-0.25	-	18
Sep-27 78.00	6.95	-	-	-	36.95	-0.29	-	25
Sep-27 92.00	13.07	-	-	-	33.67	-0.48	-	25
Dec-27 50.00	1.55	-	-	-	43.55	-0.07	-	25
Dec-27 78.00	7.96	-	-	-	36.64	-0.30	-	25
Dec-27 82.00	9.54	-	-	-	35.66	-0.34	-	15
Dec-27 84.00	10.33	-	-	-	35.16	-0.37	-	20
Dec-27 86.00	11.12	-	-	-	34.67	-0.39	-	25
Dec-27 88.00	12.04	-	-	-	34.18	-0.42	-	25
Dec-27 90.00	13.08	-	-	-	33.84	-0.44	-	25
Dec-27 92.00	14.22	-	-	-	33.77	-0.47	-	25
Dec-27 94.00	15.37	-	-	-	33.69	-0.49	-	25
Dec-27 96.00	16.54	-	-	-	33.62	-0.52	-	25
Dec-27 98.00	17.87	-	-	-	33.54	-0.54	-	25
Dec-27 100.00	19.21	-	-	-	33.47	-0.56	-	25
Dec-27 115.00	30.15	-	-	-	32.91	-0.72	-	5
Mar-28 84.00	10.94	-	-	-	34.02	-0.36	-	1
Jun-28 105.00	23.78	-	-	-	31.89	-0.59	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	39.49	-	-	-	52.07	0.99	-	1

	Previous Close	25.22		15/10/26
	AENA Close	25.70		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 26.00	0.04	-	-	-	24.85	0.19	-	501
Oct-26 27.00	-	-	-	-	24.11	-	-	55
Oct-26 29.00	-	-	-	-	22.63	-	-	10
Nov-26 26.00	0.63	-	-	-	22.77	0.46	-	3
Nov-26 27.00	0.28	0.33	0.33	0.25	22.01	0.26	2	3
Dec-26 26.00	0.90	-	-	-	22.69	0.49	-	7
Dec-26 27.00	0.50	-	-	-	22.18	0.33	-	81
Dec-26 28.00	0.25	-	-	-	21.66	0.20	-	1
Dec-26 29.00	0.11	-	-	-	21.14	0.10	-	6
Mar-27 21.00	5.19	-	-	-	28.03	0.90	-	6
Mar-27 26.00	1.56	-	-	-	23.21	0.53	-	3
Mar-27 27.00	1.11	-	-	-	22.77	0.43	-	30
Jun-27 19.50	6.64	-	-	-	29.03	0.94	-	1
Jun-27 20.00	6.18	-	-	-	28.56	0.92	-	1
Jun-27 25.00	2.29	-	-	-	23.82	0.63	-	2
Jun-27 29.00	0.64	-	-	-	21.75	0.27	-	150
Jun-27 34.00	0.05	-	-	-	19.61	0.04	-	100
Sep-27 27.00	1.58	-	-	-	23.07	0.46	-	4
Dec-27 23.00	4.04	-	-	-	25.61	0.73	-	16
Dec-27 25.00	2.80	-	-	-	24.18	0.60	-	25
Dec-27 28.00	1.49	-	-	-	22.96	0.40	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 23.00	-	-	-	-	28.19	-	-	301
Oct-26 24.00	-	-	-	-	27.00	-	-	14
Oct-26 25.00	-	-	-	-	25.81	-0.02	-	4
Oct-26 26.00	0.33	-	-	-	24.75	-0.81	-	1
Nov-26 23.00	0.08	-	-	-	26.33	-0.08	-	10
Nov-26 24.00	0.20	-	-	-	25.12	-0.17	-	2
Nov-26 26.00	0.88	-	-	-	22.84	-0.54	-	1
Dec-26 18.00	-	-	-	-	31.32	-	-	2
Dec-26 19.00	0.01	-	-	-	30.24	-0.01	-	3
Dec-26 19.50	0.01	-	-	-	29.70	-0.01	-	12
Dec-26 20.00	0.02	-	-	-	29.17	-0.02	-	4
Dec-26 21.00	0.04	-	-	-	28.09	-0.03	-	4
Dec-26 22.00	0.10	-	-	-	27.01	-0.07	1,000	1,433
Dec-26 23.00	0.20	-	-	-	25.94	-0.13	-	2
Dec-26 24.00	0.38	-	-	-	24.86	-0.23	-	4
Dec-26 25.00	0.66	-	-	-	23.78	-0.36	-	39
Dec-26 26.00	1.10	-	-	-	22.87	-0.52	-	5
Mar-27 18.00	0.05	-	-	-	30.15	-0.02	-	2
Mar-27 19.50	0.11	-	-	-	28.65	-0.05	-	5
Mar-27 20.00	0.15	-	-	-	28.15	-0.07	-	500
Mar-27 20.50	0.19	-	-	-	27.65	-0.08	-	1
Mar-27 21.00	0.23	-	-	-	27.15	-0.10	-	9
Mar-27 22.00	0.36	-	-	-	26.16	-0.15	-	6
Mar-27 23.00	0.54	-	-	-	25.16	-0.21	-	21
Mar-27 24.00	0.79	-	-	-	24.16	-0.29	-	3
Mar-27 25.00	1.11	1.16	1.16	1.16	23.16	-0.38	5	5
Mar-27 26.00	1.54	-	-	-	22.33	-0.48	-	6
Mar-27 27.00	2.10	-	-	-	21.89	-0.59	-	18
Jun-27 18.00	0.15	-	-	-	27.28	-0.06	-	1
Jun-27 19.00	0.23	-	-	-	26.33	-0.09	-	1
Jun-27 20.00	0.35	-	-	-	25.39	-0.12	-	2
Jun-27 23.00	0.96	-	-	-	22.55	-0.30	-	7
Jun-27 24.00	1.30	-	-	-	21.60	-0.38	-	1
Jun-27 25.00	1.71	-	-	-	20.65	-0.48	-	25
Jun-27 26.00	2.23	-	-	-	19.86	-0.57	-	26
Jun-27 27.00	2.86	-	-	-	19.43	-0.67	-	25
Sep-27 18.00	0.24	-	-	-	26.40	-0.08	-	1
Sep-27 20.50	0.56	-	-	-	24.36	-0.17	-	1
Sep-27 23.00	1.15	-	-	-	22.32	-0.31	-	2

	Previous Close	10.20		15/10/26
	ALMIRALL Close	10.12		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.00	0.17	-	-	-	26.79	0.26	-	3
Dec-26 12.00	0.04	-	-	-	26.76	0.08	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.00	1.03	-	-	-	28.04	-0.74	-	4

	Previous Close	52.60		15/10/26
	AMADEUS Close	53.70		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 48.00	5.70	5.30	5.30	5.30	35.12	1.00	1	1
Oct-26 52.00	1.71	-	-	-	31.72	0.97	-	3
Oct-26 54.00	0.21	-	-	-	30.21	0.37	-	6
Oct-26 56.00	-	-	-	-	29.84	-	-	2
Oct-26 58.00	-	-	-	-	29.47	-	-	39
Oct-26 60.00	-	-	-	-	29.10	-	-	5
Oct-26 62.00	-	-	-	-	28.72	-	-	992
Oct-26 64.00	-	-	-	-	28.35	-	-	1,301
Oct-26 66.00	-	-	-	-	27.98	-	-	2
Nov-26 52.00	3.01	-	-	-	29.48	0.66	-	1
Nov-26 54.00	1.82	-	-	-	27.97	0.50	-	1
Nov-26 56.00	1.02	-	-	-	27.57	0.34	-	11
Nov-26 58.00	0.51	0.42	0.42	0.42	27.18	0.20	1	3
Nov-26 60.00	0.23	-	-	-	26.78	0.11	-	51
Nov-26 64.00	0.03	-	-	-	25.98	0.02	-	468
Nov-26 66.00	0.01	-	-	-	25.59	0.01	-	443
Nov-26 68.00	-	-	-	-	25.19	-	-	1
Dec-26 38.00	15.92	-	-	-	40.33	0.98	-	4
Dec-26 39.00	14.95	-	-	-	39.51	0.98	-	25
Dec-26 40.00	13.98	-	-	-	38.70	0.97	-	11
Dec-26 45.00	9.27	-	-	-	34.63	0.91	-	11
Dec-26 47.00	7.51	-	-	-	33.01	0.86	-	5
Dec-26 49.00	5.85	-	-	-	31.38	0.79	-	1
Dec-26 50.00	5.06	-	-	-	30.57	0.74	-	13
Dec-26 52.00	3.64	-	-	-	28.94	0.64	-	500
Dec-26 54.00	2.46	-	-	-	27.53	0.52	-	13
Dec-26 56.00	1.63	1.48	1.48	1.48	27.32	0.39	1	206
Dec-26 58.00	1.02	-	-	-	27.11	0.28	-	35
Dec-26 60.00	0.60	-	-	-	26.90	0.19	-	1,127
Dec-26 62.00	0.34	-	-	-	26.68	0.12	-	26
Dec-26 64.00	0.18	-	-	-	26.47	0.07	-	27
Dec-26 66.00	0.09	-	-	-	26.26	0.04	-	73
Dec-26 68.00	0.04	-	-	-	26.05	0.02	-	25
Dec-26 70.00	0.02	-	-	-	25.84	0.01	-	1
Dec-26 72.00	0.01	-	-	-	25.63	-	-	28
Dec-26 74.00	-	-	-	-	25.42	-	-	6
Dec-26 90.00	-	-	-	-	23.73	-	-	3
Mar-27 40.00	14.36	-	-	-	36.56	0.93	-	1
Mar-27 52.00	4.90	-	-	-	28.82	0.61	-	25
Mar-27 54.00	3.76	-	-	-	27.69	0.53	-	500
Mar-27 56.00	2.88	-	-	-	27.52	0.45	-	63
Mar-27 58.00	2.21	-	-	-	27.35	0.37	-	60
Mar-27 60.00	1.65	-	-	-	27.17	0.30	-	1
Mar-27 62.00	1.19	-	-	-	27.00	0.23	-	300
Mar-27 64.00	0.86	-	-	-	26.82	0.18	-	10
Mar-27 66.00	0.61	-	-	-	26.65	0.14	-	3
Jun-27 40.00	14.94	-	-	-	35.57	0.88	-	6
Jun-27 48.00	8.73	8.93	8.93	8.93	31.25	0.72	2	4
Jun-27 50.00	7.35	-	-	-	30.17	0.67	-	1
Jun-27 52.00	6.12	-	-	-	29.09	0.61	-	25
Jun-27 58.00	3.35	-	-	-	27.64	0.43	-	25
Jun-27 60.00	2.67	-	-	-	27.39	0.37	-	25
Jun-27 62.00	2.14	-	-	-	27.14	0.31	-	50
Jun-27 64.00	1.65	-	-	-	26.89	0.26	-	26
Jun-27 66.00	1.30	-	-	-	26.64	0.21	-	50
Jun-27 68.00	0.97	-	-	-	26.39	0.17	-	85
Jun-27 72.00	0.54	-	-	-	25.90	0.11	-	1
Jun-27 82.00	0.10	-	-	-	24.66	0.03	-	10
Sep-27 49.00	8.66	-	-	-	31.34	0.69	-	5
Sep-27 66.00	1.83	-	-	-	27.16	0.25	-	26
Dec-27 56.00	5.71	-	-	-	29.33	0.51	-	25
Dec-27 60.00	4.26	-	-	-	28.78	0.42	-	25
Dec-27 72.00	1.47	-	-	-	27.14	0.20	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 36.00	-	-	-	-	46.72	-	-	18
Oct-26 39.00	-	-	-	-	44.17	-	-	2
Oct-26 40.00	-	-	-	-	43.32	-	-	526
Oct-26 45.00	-	-	-	-	39.07	-	-	1
Oct-26 47.00	-	-	-	-	37.37	-	-	3
Oct-26 48.00	-	-	-	-	36.52	-	-	4
Oct-26 49.00	-	-	-	-	35.67	-	-	5
Oct-26 50.00	-	-	-	-	34.82	-	-	20
Oct-26 52.00	0.01	-	-	-	33.12	-0.03	-	31
Oct-26 54.00	0.53	-	-	-	31.61	-0.63	-	3
Oct-26 58.00	4.30	-	-	-	30.87	-1.00	-	10
Nov-26 40.00	0.02	-	-	-	40.26	-0.01	-	2
Nov-26 44.00	0.09	-	-	-	36.86	-0.04	-	2
Nov-26 45.00	0.14	-	-	-	36.01	-0.05	-	1
Nov-26 46.00	0.19	-	-	-	35.16	-0.07	-	4
Nov-26 47.00	0.28	-	-	-	34.31	-0.10	-	3
Nov-26 48.00	0.38	-	-	-	33.46	-0.13	-	7
Nov-26 49.00	0.52	-	-	-	32.61	-0.17	-	5
Nov-26 50.00	0.71	0.60	0.60	0.60	31.76	-0.22	1	4
Nov-26 52.00	1.22	-	-	-	30.06	-0.34	-	6
Nov-26 54.00	2.03	-	-	-	28.55	-0.50	-	3
Nov-26 56.00	3.24	-	-	-	28.15	-0.66	-	4
Dec-26 37.00	0.04	-	-	-	41.34	-0.01	-	12
Dec-26 38.00	0.05	-	-	-	40.53	-0.02	-	54
Dec-26 39.00	0.08	-	-	-	39.71	-0.02	-	174
Dec-26 40.00	0.10	-	-	-	38.90	-0.03	-	103
Dec-26 42.00	0.18	-	-	-	37.27	-0.05	-	2
Dec-26 43.00	0.22	-	-	-	36.46	-0.06	-	56
Dec-26 44.00	0.30	-	-	-	35.65	-0.08	-	15
Dec-26 45.00	0.38	-	-	-	34.83	-0.10	-	78
Dec-26 46.00	0.48	-	-	-	34.02	-0.12	-	39
Dec-26 47.00	0.61	-	-	-	33.21	-0.15	-	100
Dec-26 48.00	0.75	-	-	-	32.40	-0.18	-	2,028
Dec-26 49.00	0.95	-	-	-	31.58	-0.22	-	15
Dec-26 50.00	1.16	-	-	-	30.77	-0.26	-	868
Dec-26 52.00	1.74	-	-	-	29.14	-0.36	-	539
Dec-26 54.00	2.56	-	-	-	27.73	-0.49	-	121
Dec-26 56.00	3.73	-	-	-	27.52	-0.61	-	13
Dec-26 58.00	5.13	-	-	-	27.31	-0.73	-	1
Dec-26 60.00	6.72	-	-	-	27.10	-0.82	-	27
Dec-26 62.00	8.48	-	-	-	26.88	-0.90	-	3
Dec-26 68.00	14.30	-	-	-	26.25	-1.00	-	25
Dec-26 70.00	16.30	-	-	-	26.04	-1.00	-	25
Mar-27 38.00	0.35	-	-	-	36.49	-0.06	-	116
Mar-27 39.00	0.43	-	-	-	35.84	-0.07	-	55
Mar-27 40.00	0.51	-	-	-	35.19	-0.08	-	3
Mar-27 41.00	0.59	-	-	-	34.55	-0.09	-	54
Mar-27 42.00	0.71	-	-	-	33.90	-0.11	-	2
Mar-27 43.00	0.84	-	-	-	33.26	-0.13	-	80
Mar-27 44.00	0.97	-	-	-	32.61	-0.15	-	10
Mar-27 45.00	1.14	-	-	-	31.97	-0.17	-	7
Mar-27 46.00	1.33	-	-	-	31.32	-0.20	-	11
Mar-27 47.00	1.52	-	-	-	30.68	-0.22	-	15
Mar-27 48.00	1.76	-	-	-	30.03	-0.25	-	515
Mar-27 49.00	2.03	-	-	-	29.38	-0.29	-	15
Mar-27 50.00	2.31	-	-	-	28.74	-0.32	-	1
Mar-27 52.00	3.01	-	-	-	27.45	-0.40	-	3
Mar-27 54.00	3.87	-	-	-	26.32	-0.49	-	12
Mar-27 58.00	6.33	-	-	-	25.98	-0.65	-	10
Mar-27 62.00	9.38	-	-	-	25.63	-0.79	-	1
Jun-27 38.00	0.70	-	-	-	35.29	-0.09	-	65
Jun-27 39.00	0.82	-	-	-	34.75	-0.10	-	10
Jun-27 40.00	0.95	-	-	-	34.21	-0.11	-	1,250
Jun-27 42.00	1.22	-	-	-	33.13	-0.14	-	25
Jun-27 43.00	1.41	-	-	-	32.59	-0.16	-	25
Jun-27 44.00	1.60	-	-	-	32.05	-0.18	-	3
Jun-27 45.00	1.79	-	-	-	31.51	-0.20	-	2
Jun-27 46.00	2.00	-	-	-	30.97	-0.23	-	27
Jun-27 47.00	2.27	-	-	-	30.43	-0.25	-	25
Jun-27 48.00	2.54	-	-	-	29.89	-0.28	-	53
Jun-27 49.00	2.82	-	-	-	29.35	-0.30	-	3
Jun-27 50.00	3.13	-	-	-	28.81	-0.33	-	24
Jun-27 52.00	3.86	-	-	-	27.73	-0.40	-	7
Jun-27 54.00	4.72	-	-	-	26.77	-0.46	-	17
Jun-27 60.00	8.42	-	-	-	26.03	-0.67	-	11
Sep-27 43.00	2.03	-	-	-	31.70	-0.20	-	1
Sep-27 45.00	2.52	-	-	-	30.77	-0.24	-	1
Sep-27 48.00	3.35	-	-	-	29.37	-0.31	-	2
Sep-27 50.00	4.09	-	-	-	28.44	-0.36	-	1
Sep-27 52.00	4.82	-	-	-	27.51	-0.41	-	1
Sep-27 54.00	5.77	-	-	-	26.67	-0.47	-	12
Dec-27 46.00	3.22	-	-	-	29.87	-0.27	-	50
Dec-27 47.00	3.50	-	-	-	29.46	-0.29	-	25
Dec-27 48.00	3.83	-	-	-	29.06	-0.31	-	51
Dec-27 50.00	4.57	-	-	-	28.24	-0.36	-	7
Dec-27 52.00	5.32	-	-	-	27.42	-0.41	-	3
Dec-27 58.00	8.59	-	-	-	26.13	-0.57	-	1
Mar-28 49.00	4.65	-	-	-	28.01	-0.34	-	1
Jun-28 46.00	3.90	-	-	-	28.67	-0.28	-	2
Jun-28 48.00	4.62	-	-	-	28.02	-0.32	-	6
Jun-28 56.00	8.19	-	-	-	25.94	-0.49	-	1
Jun-28 60.00	10.66	-	-	-	25.52	-0.58	-	3
Jun-28 62.00	11.97	-	-	-	25.30	-0.63	-	3
Jun-28 70.00	18.03	-	-	-	24.46	-0.78	-	2
Sep-28 46.00	4.42	-	-	-	28.20	-0.29	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 46.00	0.48	-	-	-	34.02	-0.12	-	1
Dec-26 56.00	3.69	-	-	-	27.52	-0.60	-	1
Sep-27 60.00	9.24	-	-	-	25.70	-0.62	-	1

	Previous Close	56.22		15/10/26
	ARCELORMITTAL Close	56.64		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 52.00	4.64	-	-	-	50.04	1.00	-	8
Oct-26 54.00	2.66	-	-	-	49.04	0.97	-	1
Oct-26 56.00	0.95	-	-	-	48.04	0.68	-	1
Oct-26 60.00	-	-	-	-	44.26	0.01	-	1
Oct-26 64.00	-	-	-	-	40.14	-	-	54
Oct-26 66.00	-	-	-	-	38.08	-	-	43
Oct-26 68.00	-	-	-	-	36.02	-	-	4
Oct-26 70.00	-	-	-	-	33.96	-	-	39
Oct-26 74.00	-	-	-	-	29.84	-	-	3
Nov-26 50.00	7.63	-	-	-	48.47	0.82	-	5
Nov-26 52.00	6.11	-	-	-	47.54	0.75	-	1
Nov-26 56.00	3.60	3.30	3.30	3.30	45.68	0.56	1	1
Nov-26 58.00	2.62	-	-	-	44.66	0.46	-	1
Nov-26 60.00	1.82	-	-	-	43.60	0.37	-	1
Nov-26 62.00	1.21	1.15	1.15	0.93	42.54	0.27	2	1
Nov-26 64.00	0.76	0.66	0.66	0.66	41.48	0.19	2	2
Nov-26 66.00	0.44	-	-	-	40.42	0.13	-	3
Nov-26 70.00	0.12	-	-	-	38.30	0.04	-	3
Nov-26 72.00	0.06	-	-	-	37.24	0.02	-	1
Nov-26 76.00	0.01	-	-	-	35.13	-	-	1
Dec-26 26.00	30.69	-	-	-	56.80	1.00	-	4
Dec-26 35.00	21.75	-	-	-	52.67	0.99	-	3
Dec-26 40.00	16.91	-	-	-	50.38	0.96	-	2
Dec-26 45.00	12.35	-	-	-	48.08	0.90	-	10
Dec-26 50.00	8.32	-	-	-	45.79	0.78	-	149
Dec-26 56.00	4.46	-	-	-	43.03	0.57	-	1
Dec-26 60.00	2.73	-	-	-	42.32	0.41	-	10
Dec-26 68.00	0.84	-	-	-	41.34	0.17	-	54
Dec-26 70.00	0.60	-	-	-	41.09	0.13	-	36
Dec-26 72.00	0.41	-	-	-	40.84	0.10	-	53
Dec-26 74.00	0.29	-	-	-	40.59	0.07	-	2
Dec-26 76.00	0.19	-	-	-	40.35	0.05	-	25
Dec-26 88.00	0.01	-	-	-	38.86	-	-	25
Mar-27 64.00	3.40	-	-	-	39.87	0.38	-	5
Mar-27 76.00	0.87	-	-	-	36.34	0.14	-	5
Mar-27 78.00	0.64	-	-	-	35.75	0.11	-	55
Mar-27 80.00	0.49	-	-	-	35.17	0.09	-	10
Jun-27 21.00	35.79	-	-	-	53.63	0.99	-	3
Dec-29 30.00	29.77	-	-	-	37.59	0.92	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 50.00	-	-	-	-	48.64	-	-	25
Oct-26 54.00	0.01	-	-	-	46.64	-0.02	-	25
Oct-26 56.00	0.28	-	-	-	45.64	-0.31	-	5
Oct-26 60.00	3.36	-	-	-	41.86	-1.00	-	68
Oct-26 66.00	9.36	-	-	-	35.68	-1.00	-	2
Nov-26 47.00	0.42	-	-	-	48.39	-0.10	-	1
Nov-26 48.00	0.55	-	-	-	47.93	-0.12	-	8
Nov-26 49.00	0.70	-	-	-	47.46	-0.15	-	2
Nov-26 50.00	0.87	-	-	-	47.00	-0.18	-	1
Nov-26 54.00	1.99	-	-	-	45.14	-0.34	-	2
Nov-26 56.00	2.82	-	-	-	44.21	-0.44	-	40
Nov-26 60.00	5.06	-	-	-	42.13	-0.64	-	3
Nov-26 62.00	6.45	-	-	-	41.07	-0.74	-	1
Dec-26 34.00	0.03	-	-	-	51.63	-0.01	-	5
Dec-26 35.00	0.04	-	-	-	51.17	-0.01	-	5
Dec-26 36.00	0.06	-	-	-	50.71	-0.01	-	5
Dec-26 37.00	0.07	-	-	-	50.26	-0.02	-	5
Dec-26 40.00	0.17	-	-	-	48.88	-0.03	-	3
Dec-26 45.00	0.57	-	-	-	46.58	-0.10	-	32
Dec-26 46.00	0.71	-	-	-	46.12	-0.12	-	1
Dec-26 49.00	1.24	-	-	-	44.75	-0.19	-	50
Dec-26 50.00	1.47	-	-	-	44.29	-0.22	-	30
Dec-26 52.00	2.03	-	-	-	43.37	-0.28	-	10
Dec-26 54.00	2.71	-	-	-	42.45	-0.36	-	5
Dec-26 60.00	5.83	-	-	-	40.82	-0.60	-	115
Dec-26 62.00	7.18	-	-	-	40.58	-0.67	-	10
Mar-27 36.00	0.39	-	-	-	46.59	-0.05	-	5
Mar-27 38.00	0.58	-	-	-	46.08	-0.07	-	36
Mar-27 40.00	0.80	-	-	-	45.56	-0.09	-	50
Mar-27 50.00	3.12	-	-	-	42.97	-0.27	-	1
Mar-27 60.00	7.71	-	-	-	40.26	-0.53	-	1
Jun-27 39.00	1.49	-	-	-	46.63	-0.12	-	1
Jun-27 62.00	10.33	-	-	-	40.39	-0.54	-	20
Dec-27 24.00	0.27	-	-	-	46.22	-0.02	-	1
Dec-30 44.00	6.40	-	-	-	34.08	-0.21	-	1

	Previous Close	5.74		15/10/26
	ATRESMEDIA Close	5.76		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 5.25	0.51	-	-	-	26.91	1.00	-	24
Oct-26 5.30	0.46	-	-	-	26.63	1.00	-	2
Dec-26 5.25	0.61	-	-	-	30.63	0.81	-	11
Dec-26 5.50	0.42	-	-	-	29.24	0.69	-	6
Dec-26 5.75	0.27	-	-	-	27.86	0.54	-	16
Dec-26 6.00	0.16	-	-	-	27.43	0.39	-	2
Mar-27 3.40	2.37	-	-	-	30.13	1.00	-	2
Mar-27 5.00	0.82	-	-	-	24.20	0.89	-	32
Mar-27 5.50	0.43	-	-	-	22.35	0.66	-	60
Mar-27 5.75	0.29	-	-	-	21.43	0.52	-	1
Sep-27 5.75	0.30	-	-	-	17.01	0.51	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 4.50	0.08	-	-	-	49.57	-0.12	-	18
Dec-26 5.00	0.17	-	-	-	46.79	-0.24	-	7
Dec-26 5.50	0.35	-	-	-	44.01	-0.42	-	25
Dec-26 6.00	0.63	-	-	-	42.20	-0.61	-	20
Dec-26 6.50	0.99	-	-	-	41.41	-0.77	-	25
Mar-27 4.50	0.21	-	-	-	47.98	-0.19	-	5
Mar-27 5.25	0.46	-	-	-	45.20	-0.35	-	25
Jun-27 4.00	0.21	-	-	-	46.38	-0.16	-	5
Jun-27 4.50	0.35	-	-	-	45.02	-0.24	-	2
Jun-27 4.60	0.38	-	-	-	44.75	-0.26	-	2

	Previous Close	3.62		15/10/26
	B.SABADELL Close	3.55		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 3.59	-	-	-	-	25.17	0.18	-	1
Oct-26 3.68	-	-	-	-	24.85	-	-	1
Nov-26 3.68	0.08	-	-	-	28.11	0.37	-	1
Nov-26 3.76	0.05	-	-	-	27.84	0.28	-	9
Dec-26 2.74	0.82	-	-	-	30.00	0.98	-	28
Dec-26 2.99	0.58	-	-	-	28.90	0.93	-	7
Dec-26 3.08	0.50	-	-	-	28.50	0.90	-	445
Dec-26 3.25	0.36	-	-	-	27.75	0.80	-	11
Dec-26 3.33	0.30	-	-	-	27.40	0.74	-	10
Dec-26 3.50	0.19	-	-	-	26.65	0.58	-	10
Dec-26 3.59	0.14	-	-	-	26.29	0.49	-	41
Dec-26 3.68	0.11	-	-	-	25.99	0.40	-	25
Dec-26 3.85	0.05	-	-	-	25.41	0.25	-	40
Mar-27 2.22	1.34	-	-	-	30.83	1.00	-	20
Mar-27 2.74	0.83	-	-	-	29.27	0.96	-	10
Mar-27 2.91	0.68	-	-	-	28.76	0.91	-	38
Mar-27 3.16	0.47	-	-	-	28.00	0.79	-	80
Mar-27 3.33	0.35	-	-	-	27.49	0.68	-	2
Mar-27 3.42	0.30	-	-	-	27.22	0.62	-	9
Mar-27 3.50	0.26	-	-	-	26.98	0.56	-	3
Mar-27 3.59	0.21	-	-	-	26.72	0.50	-	50
Mar-27 3.68	0.18	-	-	-	26.47	0.44	-	11
Mar-27 3.93	0.10	-	-	-	25.76	0.28	-	100
Mar-27 4.02	0.07	-	-	-	25.51	0.24	-	1
Jun-27 2.91	0.70	-	-	-	30.39	0.86	-	50
Jun-27 2.99	0.64	-	-	-	30.18	0.82	-	6
Jun-27 3.33	0.41	-	-	-	29.28	0.64	-	90
Jun-27 3.50	0.32	-	-	-	28.83	0.55	-	30
Jun-27 3.59	0.28	-	-	-	28.60	0.51	-	2
Jun-27 3.68	0.24	-	-	-	28.36	0.46	-	4
Jun-27 3.76	0.21	-	-	-	28.15	0.42	-	4
Jun-27 3.93	0.16	-	-	-	27.70	0.34	-	1
Jun-27 4.02	0.13	-	-	-	27.47	0.30	-	11
Sep-27 2.82	0.80	-	-	-	32.09	0.85	-	1
Sep-27 3.33	0.47	-	-	-	30.89	0.63	-	375

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.42	0.06	-	-	-	25.89	-0.30	-	6
Nov-26 3.50	0.09	-	-	-	25.53	-0.41	-	4
Dec-26 2.48	-	-	-	-	30.81	-	-	411
Dec-26 2.56	-	-	-	-	30.46	-	-	10
Dec-26 2.65	-	-	-	-	30.06	-0.01	-	10
Dec-26 2.74	-	-	-	-	29.66	-0.01	-	20
Dec-26 2.82	-	-	-	-	29.31	-0.03	-	21
Dec-26 2.91	0.01	-	-	-	28.91	-0.04	-	2
Dec-26 2.99	0.01	-	-	-	28.56	-0.06	-	10
Dec-26 3.08	0.02	-	-	-	28.16	-0.10	-	52
Dec-26 3.16	0.03	-	-	-	27.81	-0.14	-	60
Dec-26 3.42	0.10	-	-	-	26.66	-0.34	-	40
Dec-26 3.50	0.13	-	-	-	26.31	-0.42	-	52
Dec-26 3.59	0.17	-	-	-	25.95	-0.51	-	5
Dec-26 3.68	0.22	-	-	-	25.65	-0.60	-	40
Mar-27 2.48	0.01	-	-	-	28.60	-0.03	-	1
Mar-27 2.65	0.01	-	-	-	28.09	-0.05	-	20
Mar-27 2.82	0.03	-	-	-	27.58	-0.09	-	113
Mar-27 2.99	0.06	-	-	-	27.07	-0.16	-	205
Mar-27 3.08	0.08	-	-	-	26.79	-0.20	-	200
Mar-27 3.33	0.15	-	-	-	26.04	-0.35	-	141
Mar-27 3.42	0.19	-	-	-	25.77	-0.41	-	3
Mar-27 3.50	0.23	-	-	-	25.53	-0.46	-	20
Mar-27 3.59	0.28	-	-	-	25.27	-0.53	-	180
Mar-27 3.68	0.33	-	-	-	25.02	-0.59	-	150
Jun-27 2.74	0.06	-	-	-	27.82	-0.13	-	5
Jun-27 2.99	0.11	-	-	-	27.17	-0.22	-	5
Jun-27 3.42	0.27	-	-	-	26.03	-0.44	-	50
Sep-27 2.39	0.03	-	-	-	28.65	-0.07	-	5
Sep-27 3.08	0.19	-	-	-	27.03	-0.30	-	5
Dec-27 2.74	0.12	-	-	-	27.78	-0.18	-	1,538
Dec-27 2.82	0.13	-	-	-	27.61	-0.21	-	3,026
Dec-27 2.99	0.19	-	-	-	27.24	-0.27	-	5
Mar-28 2.56	0.12	-	-	-	29.67	-0.16	-	830
Mar-28 2.74	0.17	-	-	-	29.35	-0.22	-	769
Mar-28 2.82	0.19	-	-	-	29.21	-0.24	-	758
Mar-28 2.91	0.22	-	-	-	29.05	-0.27	-	742

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	-	-	-	-	30.81	-	-	10

	Previous Close	15.33		15/10/26
	BANKINTER Close	15.18		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.00	0.20	-	-	-	28.10	0.79	-	10
Oct-26 17.00	-	-	-	-	27.11	-	-	11
Oct-26 17.50	-	-	-	-	26.96	-	-	10
Nov-26 16.00	0.22	-	-	-	26.43	0.29	-	10
Dec-26 13.50	1.84	-	-	-	30.70	0.87	-	11
Dec-26 14.00	1.42	-	-	-	29.55	0.79	-	2
Dec-26 15.00	0.73	-	-	-	27.24	0.57	-	10
Dec-26 15.50	0.48	-	-	-	26.74	0.44	-	10
Dec-26 16.00	0.31	-	-	-	26.59	0.32	-	40
Dec-26 17.00	0.11	-	-	-	26.28	0.14	-	70
Mar-27 15.00	1.02	-	-	-	25.88	0.54	-	21
Mar-27 16.50	0.45	-	-	-	25.11	0.31	-	100
Mar-27 17.00	0.33	-	-	-	24.95	0.25	-	100
Jun-27 14.50	1.54	-	-	-	27.05	0.61	-	1
Jun-27 15.50	1.02	-	-	-	25.83	0.48	-	1
Jun-27 16.00	0.84	-	-	-	25.68	0.42	-	25
Jun-27 16.50	0.68	-	-	-	25.54	0.36	-	1
Dec-27 14.50	1.83	-	-	-	26.67	0.60	-	3
Dec-27 15.50	1.34	-	-	-	25.73	0.50	-	1
Dec-27 17.00	0.84	-	-	-	25.37	0.37	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 14.50	-	-	-	-	29.81	-	-	11
Oct-26 15.00	0.03	-	-	-	28.56	-0.22	-	1
Oct-26 15.50	0.33	-	-	-	28.03	-0.93	-	1
Oct-26 16.00	0.83	-	-	-	27.88	-1.00	-	28
Nov-26 15.00	0.41	-	-	-	26.62	-0.42	-	12
Dec-26 7.25	-	-	-	-	43.50	-	-	1
Dec-26 11.00	0.01	-	-	-	34.85	-0.02	-	1
Dec-26 12.00	0.04	-	-	-	32.54	-0.05	-	1,020
Dec-26 12.50	0.08	-	-	-	31.39	-0.08	-	114
Dec-26 13.00	0.13	-	-	-	30.24	-0.13	-	20
Dec-26 13.50	0.21	-	-	-	29.08	-0.19	-	3,363
Dec-26 14.00	0.32	-	-	-	27.93	-0.28	-	25
Dec-26 14.50	0.48	0.42	0.42	0.42	26.78	-0.38	10	10
Dec-26 15.00	0.69	-	-	-	25.62	-0.50	-	5
Dec-26 16.00	1.34	-	-	-	24.97	-0.74	-	26
Dec-26 17.00	2.18	-	-	-	24.66	-0.89	-	10
Mar-27 13.50	0.40	-	-	-	26.32	-0.24	-	1,008
Mar-27 15.50	1.19	-	-	-	23.05	-0.57	-	75
Jun-27 11.00	0.16	-	-	-	30.00	-0.09	-	222
Jun-27 12.50	0.38	-	-	-	27.50	-0.19	-	3
Jun-27 13.50	0.62	-	-	-	25.83	-0.28	-	1,000
Sep-27 12.00	0.40	-	-	-	27.03	-0.17	-	1
Dec-27 10.50	0.25	-	-	-	28.00	-0.11	-	1,000
Dec-27 11.00	0.32	-	-	-	27.36	-0.13	-	50
Dec-27 15.00	1.55	-	-	-	22.26	-0.49	-	25
Mar-28 13.00	0.94	-	-	-	25.92	-0.29	-	194
Mar-28 14.00	1.31	-	-	-	24.87	-0.38	-	175

	Previous Close	23.13		15/10/26
	BBVA Close	22.99		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 23.00	0.14	-	-	-	29.44	0.49	-	301
Oct-26 24.00	-	-	-	-	29.07	-	-	100
Oct-26 25.00	-	-	-	-	28.71	-	-	18
Oct-26 25.50	-	-	-	-	28.53	-	-	12
Oct-26 26.00	-	-	-	-	28.35	-	-	18
Oct-26 27.00	-	-	-	-	27.99	-	-	110
Oct-26 w5 25.00	0.06	-	-	-	29.97	0.09	-	10
Nov-26 24.00	0.49	-	-	-	29.65	0.35	-	14
Nov-26 25.00	0.23	-	-	-	29.24	0.20	-	24
Nov-26 26.00	0.10	-	-	-	28.84	0.10	-	80
Nov-26 28.00	0.01	-	-	-	28.03	0.01	-	18
Dec-26 16.00	7.09	-	-	-	43.98	0.98	-	29
Dec-26 18.00	5.17	-	-	-	39.63	0.94	-	2
Dec-26 18.50	4.70	-	-	-	38.55	0.93	-	3
Dec-26 20.00	3.36	-	-	-	35.28	0.85	-	151
Dec-26 21.00	2.54	-	-	-	33.11	0.77	-	3,518
Dec-26 22.00	1.79	-	-	-	30.93	0.67	-	13
Dec-26 23.00	1.15	-	-	-	28.78	0.54	-	211
Dec-26 24.00	0.73	-	-	-	28.37	0.40	-	437
Dec-26 25.00	0.42	-	-	-	27.96	0.27	-	275
Dec-26 26.00	0.23	-	-	-	27.56	0.17	-	106
Dec-26 27.00	0.11	-	-	-	27.15	0.09	-	172
Dec-26 28.00	0.05	-	-	-	26.75	0.05	-	50
Dec-26 30.00	0.01	-	-	-	25.93	0.01	-	10
Dec-26 31.00	-	-	-	-	25.53	-	-	10
Mar-27 13.00	10.19	-	-	-	46.23	0.98	-	1
Mar-27 15.50	7.82	-	-	-	42.06	0.95	-	5
Mar-27 16.00	7.37	-	-	-	41.23	0.94	-	905
Mar-27 16.50	6.91	-	-	-	40.39	0.92	-	250
Mar-27 17.50	6.02	-	-	-	38.72	0.89	-	40
Mar-27 18.00	5.59	-	-	-	37.89	0.88	-	101
Mar-27 19.00	4.75	-	-	-	36.22	0.83	-	109
Mar-27 20.00	3.95	-	-	-	34.56	0.78	-	3,063
Mar-27 20.50	3.57	-	-	-	33.72	0.75	-	1
Mar-27 21.50	2.84	-	-	-	32.05	0.68	-	4,000
Mar-27 22.00	2.51	-	-	-	31.22	0.65	-	4,055
Mar-27 23.00	1.89	-	-	-	29.57	0.56	-	150
Mar-27 24.00	1.44	-	-	-	29.25	0.47	-	383
Mar-27 25.00	1.08	-	-	-	28.93	0.39	-	11,731
Mar-27 26.00	0.78	-	-	-	28.61	0.31	-	510
Mar-27 27.00	0.54	-	-	-	28.29	0.24	-	500
Mar-27 28.00	0.38	-	-	-	27.97	0.18	-	200
Jun-27 15.00	8.40	-	-	-	43.67	0.94	-	3
Jun-27 17.00	6.64	-	-	-	40.45	0.89	-	6,001
Jun-27 20.00	4.24	-	-	-	35.62	0.76	-	150
Jun-27 21.00	3.52	-	-	-	34.01	0.70	-	2,600
Jun-27 22.00	2.86	-	-	-	32.40	0.64	-	3,150
Jun-27 23.00	2.26	-	-	-	30.81	0.56	-	29
Jun-27 24.00	1.80	-	-	-	30.50	0.49	-	30
Jun-27 25.00	1.44	-	-	-	30.20	0.42	-	1,760
Jun-27 26.00	1.12	-	-	-	29.89	0.35	-	15
Jun-27 27.00	0.87	-	-	-	29.59	0.29	-	3,030
Jun-27 28.00	0.66	-	-	-	29.28	0.24	-	1
Jun-27 29.00	0.49	-	-	-	28.98	0.19	-	10
Sep-27 11.50	11.70	-	-	-	46.93	0.98	-	150
Sep-27 12.00	11.23	-	-	-	46.23	0.98	-	150
Sep-27 15.00	8.50	-	-	-	42.01	0.92	-	2
Sep-27 20.00	4.51	-	-	-	34.98	0.74	-	1
Sep-27 21.00	3.84	-	-	-	33.57	0.68	-	5
Sep-27 22.00	3.20	-	-	-	32.16	0.62	-	1
Sep-27 23.00	2.63	-	-	-	30.77	0.56	-	5
Sep-27 24.00	2.18	-	-	-	30.39	0.50	-	11
Sep-27 27.00	1.19	-	-	-	29.26	0.33	-	10
Sep-27 28.00	0.94	-	-	-	28.88	0.28	-	10
Dec-27 11.50	11.70	-	-	-	45.32	0.98	-	26
Dec-27 13.50	9.85	-	-	-	42.89	0.95	-	150
Dec-27 15.00	8.51	-	-	-	41.06	0.92	-	75
Dec-27 16.00	7.69	-	-	-	39.84	0.89	-	6,000
Dec-27 17.00	6.87	-	-	-	38.63	0.85	-	150
Dec-27 17.50	6.48	-	-	-	38.02	0.84	-	100
Dec-27 18.00	6.11	-	-	-	37.41	0.81	-	1
Dec-27 20.00	4.68	-	-	-	34.97	0.73	-	150
Dec-27 25.00	2.06	-	-	-	30.54	0.46	-	4,002
Dec-27 26.00	1.72	-	-	-	30.15	0.40	-	100
Mar-28 17.00	7.00	-	-	-	37.92	0.84	-	600
Mar-28 17.50	6.64	-	-	-	37.37	0.82	-	300
Mar-28 18.00	6.28	-	-	-	36.82	0.80	-	300
Mar-28 21.00	4.31	-	-	-	33.51	0.67	-	350
Jun-28 10.00	13.15	-	-	-	46.78	0.99	-	1
Jun-28 17.00	7.11	-	-	-	39.07	0.83	-	750
Jun-28 17.50	6.75	-	-	-	38.52	0.81	-	600
Jun-28 18.00	6.40	-	-	-	37.97	0.79	-	575
Jun-28 18.50	6.05	-	-	-	37.42	0.77	-	3
Jun-28 19.00	5.72	-	-	-	36.87	0.75	-	50
Jun-28 19.50	5.39	-	-	-	36.32	0.73	-	100
Jun-28 20.00	5.08	-	-	-	35.76	0.71	-	125
Jun-28 21.00	4.47	-	-	-	34.66	0.67	-	525
Jun-28 22.00	3.90	-	-	-	33.56	0.62	-	4,450
Jun-28 23.00	3.38	-	-	-	32.47	0.58	-	150
Jun-28 24.00	2.94	-	-	-	31.99	0.53	-	300
Jun-28 25.00	2.57	-	-	-	31.51	0.49	-	1,000
Sep-28 24.00	3.27	-	-	-	32.86	0.54	-	1
Dec-28 12.00	11.26	-	-	-	43.58	0.97	-	1
Dec-28 20.00	5.46	5.14	5.14	5.14	36.62	0.70	13	13
Dec-28 24.00	3.46	3.30	3.30	3.30	33.51	0.55	13	13
Dec-29 15.00	8.79	-	-	-	39.98	0.88	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 19.00	-	-	-	-	38.23	-	-	1
Oct-26 20.00	-	-	-	-	36.10	-	-	6
Oct-26 20.50	-	-	-	-	35.04	-	-	10
Oct-26 21.00	-	-	-	-	33.97	-	-	20
Oct-26 22.00	-	0.06	0.06	0.06	31.84	-	12	358
Oct-26 23.00	0.15	0.18	0.18	0.18	29.73	-0.51	4	196
Oct-26 24.00	1.01	1.12	1.12	1.12	29.36	-1.00	10	55
Oct-26 25.00	2.01	-	-	-	29.00	-1.00	-	5
Oct-26 26.00	3.01	-	-	-	28.64	-1.00	-	125
Oct-26 27.00	4.01	-	-	-	28.28	-1.00	-	1
Oct-26 w4 22.00	0.11	-	-	-	32.62	-0.17	-	10
Oct-26 w5 20.50	0.05	-	-	-	38.02	-0.06	-	20
Oct-26 w5 21.00	0.09	-	-	-	36.95	-0.10	-	10
Nov-26 w1 20.00	0.06	0.09	0.09	0.09	38.68	-0.06	10	20
Nov-26 18.00	0.03	-	-	-	41.39	-0.02	-	11
Nov-26 19.00	0.07	-	-	-	39.23	-0.05	-	22
Nov-26 19.50	0.10	-	-	-	38.15	-0.07	-	10
Nov-26 20.00	0.14	-	-	-	37.07	-0.10	5,000	5,031
Nov-26 21.00	0.27	0.27	0.27	0.27	34.91	-0.18	30	561
Nov-26 22.00	0.50	0.49	0.49	0.49	32.75	-0.31	2	107
Nov-26 23.00	0.86	-	-	-	30.61	-0.48	-	122
Nov-26 24.00	1.46	-	-	-	30.20	-0.65	-	11
Nov-26 27.00	4.02	-	-	-	28.98	-0.97	-	50
Dec-26 5.75	-	-	-	-	66.02	-	-	150
Dec-26 6.00	-	-	-	-	65.48	-	-	10,150
Dec-26 6.25	-	-	-	-	64.94	-	-	150
Dec-26 6.50	-	-	-	-	64.39	-	-	13,250
Dec-26 6.75	-	-	-	-	63.85	-	-	450
Dec-26 7.00	-	-	-	-	63.31	-	-	300
Dec-26 7.25	-	-	-	-	62.76	-	-	600
Dec-26 7.50	-	-	-	-	62.22	-	-	450
Dec-26 7.75	-	-	-	-	61.67	-	-	451
Dec-26 8.00	-	-	-	-	61.13	-	-	18,450
Dec-26 8.25	-	-	-	-	60.59	-	-	15
Dec-26 8.50	-	-	-	-	60.04	-	-	25,000
Dec-26 8.75	-	-	-	-	59.50	-	-	311
Dec-26 9.00	-	-	-	-	58.96	-	-	14,933
Dec-26 9.25	-	-	-	-	58.41	-	-	75
Dec-26 9.50	-	-	-	-	57.87	-	-	76
Dec-26 9.75	-	-	-	-	57.33	-	-	200
Dec-26 10.00	-	-	-	-	56.78	-	-	226
Dec-26 10.50	-	-	-	-	55.69	-	-	300
Dec-26 11.00	-	-	-	-	54.61	-	-	481
Dec-26 11.50	-	-	-	-	53.52	-	-	1
Dec-26 12.00	-	-	-	-	52.43	-	-	8,410
Dec-26 12.50	-	-	-	-	51.34	-	-	250
Dec-26 13.00	-	-	-	-	50.26	-	-	42,101
Dec-26 13.50	-	-	-	-	49.17	-	-	400
Dec-26 14.00	0.01	-	-	-	48.08	-	-	706
Dec-26 14.50	0.01	-	-	-	46.99	-0.01	-	300
Dec-26 15.00	0.02	-	-	-	45.91	-0.01	-	3,772
Dec-26 15.50	0.02	-	-	-	44.82	-0.01	-	12
Dec-26 16.00	0.03	-	-	-	43.73	-0.02	-	92
Dec-26 16.50	0.04	-	-	-	42.64	-0.02	-	520
Dec-26 17.00	0.05	-	-	-	41.56	-0.03	-	8,736
Dec-26 17.50	0.07	-	-	-	40.47	-0.04	-	135
Dec-26 18.00	0.10	-	-	-	39.38	-0.06	-	20,159
Dec-26 18.50	0.13	-	-	-	38.30	-0.07	-	115
Dec-26 19.00	0.17	0.17	0.17	0.17	37.21	-0.09	5	13,512
Dec-26 20.00	0.28	0.25	0.25	0.25	35.03	-0.15	5	10,509
Dec-26 20.50	0.35	-	-	-	33.95	-0.18	-	6
Dec-26 21.00	0.45	0.41	0.41	0.41	32.86	-0.23	15	12,416
Dec-26 22.00	0.70	-	-	-	30.68	-0.33	-	1,005
Dec-26 23.00	1.06	-	-	-	28.53	-0.47	-	604
Dec-26 24.00	1.63	-	-	-	28.12	-0.61	-	581
Dec-26 25.00	2.34	-	-	-	27.71	-0.74	45	6
Dec-26 28.00	5.01	-	-	-	26.50	-0.98	-	5
Mar-27 8.50	-	-	-	-	52.69	-	-	25
Mar-27 8.75	-	-	-	-	52.27	-	-	25
Mar-27 9.00	-	-	-	-	51.86	-	-	25
Mar-27 9.25	-	-	-	-	51.44	-	-	25
Mar-27 9.50	0.01	-	-	-	51.02	-	-	30
Mar-27 9.75	0.01	-	-	-	50.61	-	-	25
Mar-27 10.50	0.01	-	-	-	49.36	-	-	175
Mar-27 11.00	0.01	-	-	-	48.52	-0.01	-	175
Mar-27 11.50	0.02	-	-	-	47.69	-0.01	-	32,250
Mar-27 12.00	0.03	-	-	-	46.85	-0.01	-	40
Mar-27 12.50	0.04	-	-	-	46.02	-0.01	-	30
Mar-27 13.00	0.05	-	-	-	45.19	-0.02	-	40
Mar-27 13.50	0.06	-	-	-	44.35	-0.02	-	20
Mar-27 14.00	0.07	-	-	-	43.52	-0.03	-	30
Mar-27 15.00	0.12	-	-	-	41.85	-0.04	-	220
Mar-27 16.00	0.18	-	-	-	40.19	-0.06	-	5,510
Mar-27 16.50	0.22	-	-	-	39.35	-0.07	-	450
Mar-27 17.00	0.26	-	-	-	38.52	-0.09	-	2,360
Mar-27 17.50	0.30	-	-	-	37.68	-0.10	-	4,260
Mar-27 18.00	0.37	-	-	-	36.85	-0.12	-	300
Mar-27 18.50	0.43	-	-	-	36.02	-0.14	-	10
Mar-27 19.00	0.50	-	-	-	35.18	-0.16	-	2,400
Mar-27 19.50	0.60	-	-	-	34.35	-0.19	-	3,810
Mar-27 20.00	0.69	-	-	-	33.52	-0.22	-	6,309
Mar-27 20.50	0.80	-	-	-	32.68	-0.25	-	20
Mar-27 21.00	0.93	-	-	-	31.85	-0.28	-	10,381
Mar-27 22.00	1.23	-	-	-	30.18	-0.36	-	12,639
Mar-27 23.00	1.60	-	-	-	28.53	-0.45	5,000	13,150
Mar-27 24.00	2.15	-	-	-	28.21	-0.54	-	3
Mar-27 25.00	2.79	-	-	-	27.89	-0.64	-	11,500
Jun-27 4.30	-	-	-	-	57.96	-	-	1
Jun-27 4.50	-	-	-	-	57.64	-	-	1
Jun-27 4.90	-	-	-	-	56.99	-	-	150
Jun-27 5.00	-	-	-	-	56.83	-	-	300
Jun-27 5.25	-	-	-	-	56.43	-	-	298
Jun-27 7.00	0.01	-	-	-	53.61	-	-	2
Jun-27 8.00	0.01	-	-	-	52.00	-	-	1
Jun-27 8.25	0.02	-	-	-	51.60	-	-	7
Jun-27 9.00	0.03	-	-	-	50.40	-0.01	-	7,000
Jun-27 9.75	0.04	-	-	-	49.19	-0.01	-	175
Jun-27 10.00	0.04	-	-	-	48.79	-0.01	-	10,000
Jun-27 11.00	0.07	-	-	-	47.18	-0.02	-	75
Jun-27 12.00	0.11	-	-	-	45.57	-0.03	-	20
Jun-27 12.50	0.14	-	-	-	44.76	-0.04	-	197
Jun-27 13.00	0.16	-	-	-	43.96	-0.04	-	1,126
Jun-27 13.50	0.19	-	-	-	43.15	-0.05	-	190
Jun-27 14.00	0.23	-	-	-	42.35	-0.06	-	33
Jun-27 14.50	0.28	-	-	-	41.54	-0.07	-	400
Jun-27 15.00	0.32	-	-	-	40.74	-0.08	-	2,610
Jun-27 15.50	0.37	-	-	-	39.93	-0.09	-	121
Jun-27 16.00	0.43	-	-	-	39.13	-0.11	-	3
Jun-27 16.50	0.50	-	-	-	38.32	-0.12	-	250
Jun-27 17.00	0.56	-	-	-	37.52	-0.14	-	151
Jun-27 17.50	0.64	-	-	-	36.72	-0.16	-	150
Jun-27 18.00	0.74	-	-	-	35.91	-0.18	-	160
Jun-27 18.50	0.83	-	-	-	35.11	-0.20	-	2
Jun-27 19.00	0.92	-	-	-	34.30	-0.22	-	152
Jun-27 20.00	1.19	-	-	-	32.69	-0.28	-	5,638
Jun-27 21.00	1.47	-	-	-	31.08	-0.34	-	130
Jun-27 22.00	1.82	-	-	-	29.47	-0.41	-	6
Jun-27 23.00	2.24	-	-	-	27.88	-0.48	-	1,180
Jun-27 24.00	2.81	-	-	-	27.57	-0.56	-	5,091
Jun-27 25.00	3.46	-	-	-	27.27	-0.63	-	40
Sep-27 7.75	0.02	-	-	-	49.31	-0.01	-	10
Sep-27 16.00	0.59	-	-	-	37.71	-0.12	-	309
Sep-27 16.50	0.66	-	-	-	37.01	-0.14	-	4,010
Sep-27 17.00	0.75	-	-	-	36.30	-0.16	-	379
Sep-27 17.50	0.85	-	-	-	35.60	-0.17	-	150
Sep-27 18.00	0.94	-	-	-	34.90	-0.19	-	150
Sep-27 20.00	1.43	-	-	-	32.09	-0.28	-	2,075
Sep-27 22.00	2.10	-	-	-	29.27	-0.40	-	2,506
Sep-27 23.00	2.52	-	-	-	27.88	-0.47	-	5
Sep-27 24.00	3.06	-	-	-	27.50	-0.54	-	1,500
Dec-27 4.40	-	-	-	-	50.58	-	-	1
Dec-27 4.90	-	-	-	-	49.97	-	-	150
Dec-27 5.00	-	-	-	-	49.85	-	-	150
Dec-27 6.50	0.02	-	-	-	48.02	-	-	10
Dec-27 7.00	0.02	-	-	-	47.41	-0.01	-	150
Dec-27 7.25	0.03	-	-	-	47.11	-0.01	-	150
Dec-27 7.75	0.04	-	-	-	46.50	-0.01	-	1
Dec-27 8.25	0.05	-	-	-	45.89	-0.01	-	150
Dec-27 8.50	0.06	-	-	-	45.59	-0.01	-	6,150
Dec-27 8.75	0.07	-	-	-	45.28	-0.01	-	1
Dec-27 9.00	0.07	-	-	-	44.98	-0.02	-	7,650
Dec-27 9.25	0.08	-	-	-	44.67	-0.02	-	150
Dec-27 9.50	0.09	-	-	-	44.37	-0.02	-	250
Dec-27 9.75	0.10	-	-	-	44.07	-0.02	-	150
Dec-27 10.00	0.12	-	-	-	43.76	-0.02	-	400
Dec-27 10.50	0.15	-	-	-	43.15	-0.03	-	300
Dec-27 11.00	0.17	-	-	-	42.54	-0.04	-	5,304
Dec-27 12.00	0.25	-	-	-	41.32	-0.05	-	3,300
Dec-27 12.50	0.30	-	-	-	40.72	-0.06	-	300
Dec-27 13.00	0.34	-	-	-	40.11	-0.07	-	10,000
Dec-27 13.50	0.39	-	-	-	39.50	-0.08	-	150
Dec-27 14.00	0.46	-	-	-	38.89	-0.09	-	150
Dec-27 14.50	0.53	-	-	-	38.28	-0.10	-	5
Dec-27 15.00	0.60	-	-	-	37.67	-0.11	-	3
Dec-27 16.00	0.76	-	-	-	36.45	-0.14	-	15,000
Dec-27 16.50	0.86	-	-	-	35.84	-0.16	-	174
Dec-27 17.00	0.96	-	-	-	35.24	-0.18	-	8,500
Dec-27 17.50	1.05	-	-	-	34.63	-0.19	-	292
Dec-27 18.00	1.18	-	-	-	34.02	-0.21	-	150
Dec-27 20.00	1.73	-	-	-	31.58	-0.30	-	4,000
Dec-27 21.00	2.08	-	-	-	30.36	-0.35	-	150
Dec-27 22.00	2.44	-	-	-	29.15	-0.41	-	10,302
Dec-27 23.00	2.89	-	-	-	27.94	-0.47	-	10,800
Dec-27 25.00	4.06	-	-	-	27.15	-0.58	-	1
Mar-28 15.00	0.68	-	-	-	36.37	-0.12	-	150
Mar-28 15.50	0.77	-	-	-	35.82	-0.13	-	150
Mar-28 18.00	1.31	-	-	-	33.07	-0.22	-	26
Mar-28 20.00	1.88	-	-	-	30.86	-0.30	-	150
Mar-28 21.00	2.24	-	-	-	29.76	-0.35	-	150
Mar-28 22.00	2.61	-	-	-	28.66	-0.40	-	150
Mar-28 23.00	3.06	-	-	-	27.57	-0.46	-	150
Jun-28 15.00	0.88	-	-	-	35.66	-0.14	-	2,000
Jun-28 15.50	0.98	-	-	-	35.11	-0.16	-	1
Jun-28 18.00	1.58	-	-	-	32.36	-0.24	-	1,250
Jun-28 19.00	1.86	-	-	-	31.26	-0.28	-	4,450
Jun-28 20.00	2.20	-	-	-	30.15	-0.33	-	3,300
Jun-28 21.00	2.54	-	-	-	29.05	-0.37	-	750
Jun-28 22.00	2.97	-	-	-	27.95	-0.42	-	2,350
Jun-28 23.00	3.40	-	-	-	26.86	-0.48	-	1,500
Sep-28 25.00	4.66	-	-	-	25.44	-0.57	-	100
Dec-28 12.00	0.51	-	-	-	36.23	-0.08	-	3,500
Dec-28 12.50	0.58	-	-	-	35.80	-0.09	-	1,500
Dec-28 16.00	1.27	-	-	-	32.75	-0.18	-	17
Dec-28 16.50	1.41	-	-	-	32.32	-0.20	-	9
Dec-28 18.50	1.98	-	-	-	30.58	-0.27	-	3
Dec-28 20.00	2.50	-	-	-	29.27	-0.33	-	90
Dec-28 25.00	4.89	-	-	-	25.65	-0.56	-	2
Jun-29 16.00	1.54	-	-	-	31.72	-0.20	-	1,250
Dec-29 12.50	0.82	-	-	-	32.85	-0.11	-	3,000
Dec-29 20.00	3.17	-	-	-	28.61	-0.35	-	6
Dec-29 22.00	4.08	-	-	-	27.48	-0.42	-	2,000
Dec-29 25.00	5.69	-	-	-	25.99	-0.54	-	152
Dec-30 20.50	3.96	-	-	-	28.04	-0.38	-	1,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 21.00	1.99	-	-	-	33.68	1.00	-	144
Oct-26 22.00	0.99	1.00	1.10	1.00	31.55	1.00	10	5
Oct-26 23.00	0.14	-	-	-	29.44	0.49	-	25
Oct-26 23.00	0.14	-	-	-	29.44	0.49	-	40
Oct-26 24.00	-	-	-	-	29.07	-	-	20
Oct-26 24.00	-	-	-	-	29.07	-	-	36
Oct-26 24.50	-	-	-	-	28.89	-	-	20
Oct-26 25.00	-	-	-	-	28.71	-	-	20
Oct-26 25.00	-	-	-	-	28.71	-	-	5
Oct-26 25.50	-	-	-	-	28.53	-	-	20
Oct-26 26.00	-	-	-	-	28.35	-	-	1,709
Oct-26 26.00	-	-	-	-	28.35	-	-	15
Oct-26 27.00	-	-	-	-	27.99	-	-	7,008
Nov-26 22.00	1.53	-	-	-	32.20	0.69	-	10
Nov-26 23.00	0.89	0.90	0.90	0.90	30.06	0.53	5	10
Nov-26 24.00	0.48	-	-	-	29.65	0.35	-	10
Nov-26 24.00	0.48	0.50	0.50	0.50	29.65	0.35	10	20
Nov-26 25.00	0.23	-	-	-	29.24	0.20	-	1,774
Nov-26 25.00	0.23	-	-	-	29.24	0.20	-	25
Nov-26 26.00	0.10	-	-	-	28.84	0.10	-	20
Nov-26 26.00	0.10	-	-	-	28.84	0.10	-	3,548
Nov-26 27.00	0.04	-	-	-	28.43	0.04	-	10
Nov-26 28.00	0.01	-	-	-	28.03	0.02	-	15
Dec-26 17.00	6.12	-	-	-	41.81	0.96	-	10
Dec-26 19.00	4.25	-	-	-	37.46	0.90	-	10
Dec-26 19.50	3.80	-	-	-	36.37	0.88	-	10
Dec-26 20.00	3.36	-	-	-	35.28	0.85	-	1
Dec-26 21.00	2.53	-	-	-	33.11	0.77	-	10
Dec-26 22.00	1.79	-	-	-	30.93	0.67	-	10
Dec-26 23.00	1.16	-	-	-	28.78	0.53	-	11
Dec-26 23.00	1.16	-	-	-	28.78	0.53	-	10
Dec-26 24.00	0.72	-	-	-	28.37	0.39	-	10
Dec-26 24.00	0.72	0.75	0.75	0.75	28.37	0.39	5	19
Dec-26 25.00	0.42	-	-	-	27.96	0.27	-	6
Dec-26 26.00	0.23	-	-	-	27.56	0.17	-	4
Dec-26 27.00	0.11	0.10	0.10	0.10	27.15	0.09	6	-
Dec-26 29.00	0.02	-	-	-	26.34	0.02	-	8
Dec-26 32.00	-	-	-	-	25.12	-	-	10
Mar-27 19.00	4.75	-	-	-	36.22	0.82	-	200
Mar-27 19.00	4.75	-	-	-	36.22	0.82	-	200
Mar-27 19.50	4.34	-	-	-	35.39	0.80	-	20
Mar-27 23.00	1.90	-	-	-	29.57	0.55	-	8
Mar-27 24.00	1.44	-	-	-	29.25	0.47	-	4
Mar-27 25.00	1.07	-	-	-	28.93	0.38	-	4
Mar-27 26.00	0.77	-	-	-	28.61	0.30	-	3
Mar-27 27.00	0.55	-	-	-	28.29	0.24	-	5
Mar-27 32.00	0.06	-	-	-	26.70	0.04	-	28
Mar-27 33.00	0.04	-	-	-	26.38	0.03	-	6
Jun-27 30.00	0.36	-	-	-	28.68	0.14	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 22.00	-	-	-	-	31.84	-	-	20
Oct-26 23.00	0.15	-	-	-	29.73	-0.51	-	40
Oct-26 23.00	0.15	-	-	-	29.73	-0.51	-	92
Oct-26 24.00	1.01	-	-	-	29.36	-1.00	-	20
Oct-26 24.00	1.01	0.80	1.00	0.80	29.36	-1.00	10	20
Oct-26 24.50	1.51	-	-	-	29.18	-1.00	-	20
Oct-26 25.00	2.01	-	-	-	29.00	-1.00	-	20
Oct-26 25.00	2.01	-	-	-	29.00	-1.00	-	40
Oct-26 26.00	3.01	-	-	-	28.64	-1.00	-	5
Oct-26 w5 22.00	0.25	-	-	-	34.80	-0.25	-	10
Nov-26 21.00	0.27	-	-	-	34.91	-0.18	-	25
Nov-26 22.00	0.50	-	-	-	32.75	-0.31	-	20
Nov-26 22.00	0.50	-	-	-	32.75	-0.31	-	20
Nov-26 23.00	0.86	-	-	-	30.61	-0.47	-	30
Nov-26 23.00	0.86	0.85	0.85	0.85	30.61	-0.47	5	25
Nov-26 24.00	1.45	-	-	-	30.20	-0.65	-	10
Nov-26 24.00	1.45	-	-	-	30.20	-0.65	-	49
Nov-26 25.00	2.19	-	-	-	29.79	-0.79	-	15
Nov-26 26.00	3.05	-	-	-	29.39	-0.89	-	5
Dec-26 7.25	-	-	-	-	62.76	-	-	150
Dec-26 8.50	-	-	-	-	60.04	-	-	150
Dec-26 8.75	-	-	-	-	59.50	-	-	150
Dec-26 9.00	-	-	-	-	58.96	-	-	150
Dec-26 10.00	-	-	-	-	56.78	-	-	40
Dec-26 16.50	0.04	-	-	-	42.64	-0.02	-	10
Dec-26 17.00	0.06	-	-	-	41.56	-0.03	-	23
Dec-26 17.50	0.07	-	-	-	40.47	-0.04	-	16
Dec-26 21.00	0.44	-	-	-	32.86	-0.22	-	16
Dec-26 22.00	0.69	0.65	0.65	0.65	30.68	-0.33	15	15
Dec-26 23.00	1.06	-	-	-	28.53	-0.46	-	10
Dec-26 24.00	1.62	-	-	-	28.12	-0.60	-	5
Dec-26 25.00	2.31	-	-	-	27.71	-0.73	-	5
Dec-26 32.00	8.87	-	-	-	24.87	-0.99	-	25
Mar-27 10.00	0.01	-	-	-	50.19	-	-	150
Mar-27 14.50	0.10	-	-	-	42.69	-0.03	-	10
Mar-27 17.00	0.26	-	-	-	38.52	-0.09	-	50
Mar-27 18.00	0.36	-	-	-	36.85	-0.12	-	1
Mar-27 20.00	0.69	-	-	-	33.52	-0.21	-	5
Jun-27 22.00	1.79	-	-	-	29.47	-0.39	-	70
Jun-27 27.00	4.86	-	-	-	26.66	-0.74	-	7

	Previous Close	11.91		15/10/26
	CAIXABANK Close	11.91		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 12.50	-	-	-	-	24.97	-	-	3
Oct-26 13.00	-	-	-	-	24.55	-	-	80
Oct-26 13.25	-	-	-	-	24.34	-	-	92
Oct-26 13.50	-	-	-	-	24.13	-	-	22
Nov-26 11.50	0.61	-	-	-	28.12	0.69	-	20
Nov-26 12.50	0.14	-	-	-	26.01	0.26	-	1
Nov-26 14.50	-	-	-	-	24.38	-	-	45
Dec-26 7.00	4.91	-	-	-	47.28	1.00	-	7,500
Dec-26 9.25	2.68	-	-	-	37.95	0.98	-	1
Dec-26 10.50	1.50	-	-	-	32.77	0.87	-	1,134
Dec-26 11.00	1.08	-	-	-	30.70	0.77	-	20
Dec-26 11.50	0.72	-	-	-	28.63	0.63	-	6,000
Dec-26 12.00	0.43	-	-	-	26.87	0.47	-	6
Dec-26 12.50	0.25	-	-	-	26.45	0.32	-	430
Dec-26 13.00	0.13	-	-	-	26.03	0.20	-	7
Mar-27 9.50	2.53	-	-	-	34.00	0.88	-	1
Mar-27 10.50	1.71	-	-	-	30.72	0.76	-	14
Mar-27 12.50	0.53	-	-	-	25.57	0.41	-	41
Mar-27 13.00	0.36	-	-	-	25.11	0.32	-	400
Mar-27 14.00	0.15	-	-	-	24.18	0.16	-	3
Jun-27 4.50	7.41	-	-	-	46.01	1.00	-	1
Jun-27 9.75	2.37	-	-	-	32.04	0.83	-	150
Jun-27 10.00	2.17	-	-	-	31.38	0.80	-	150
Jun-27 10.50	1.79	-	-	-	30.05	0.75	-	150
Jun-27 11.00	1.45	-	-	-	28.72	0.68	-	150
Jun-27 12.00	0.85	-	-	-	26.23	0.51	-	1
Jun-27 13.00	0.48	-	-	-	25.36	0.35	-	25
Jun-27 14.50	0.17	-	-	-	24.06	0.16	-	1
Sep-27 13.50	0.52	0.51	0.51	0.51	25.58	0.32	150	155
Sep-27 14.00	0.39	0.39	0.39	0.39	25.21	0.26	150	150
Sep-27 15.00	0.22	-	-	-	24.45	0.17	-	12
Dec-27 10.50	2.04	-	-	-	30.43	0.71	-	20
Dec-27 11.00	1.71	-	-	-	29.35	0.65	-	1
Dec-27 11.50	1.43	-	-	-	28.27	0.59	-	1
Jun-28 10.00	2.52	-	-	-	31.98	0.74	-	150
Jun-28 10.50	2.21	-	-	-	31.13	0.69	-	300
Jun-28 11.00	1.91	-	-	-	30.28	0.64	-	1,250
Jun-28 11.50	1.65	-	-	-	29.42	0.59	-	150
Jun-28 13.00	1.04	-	-	-	28.06	0.44	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 11.50	-	-	-	-	26.45	-0.01	-	25
Oct-26 12.50	0.60	-	-	-	24.33	-1.00	-	16
Oct-26 13.00	1.10	-	-	-	23.91	-1.00	-	13
Nov-26 10.00	0.03	-	-	-	33.99	-0.06	-	50
Nov-26 10.50	0.08	-	-	-	31.97	-0.12	-	11
Nov-26 11.00	0.16	-	-	-	29.96	-0.23	-	525
Nov-26 11.50	0.30	-	-	-	27.94	-0.39	-	2
Nov-26 12.00	0.53	-	-	-	26.23	-0.59	-	500
Nov-26 14.00	2.26	-	-	-	24.61	-0.99	-	2
Dec-26 5.25	-	-	-	-	53.17	-	-	75
Dec-26 6.75	-	-	-	-	46.95	-	-	3
Dec-26 7.25	-	-	-	-	44.88	-	-	1
Dec-26 8.00	0.01	-	-	-	41.77	-0.01	-	100
Dec-26 8.25	0.01	-	-	-	40.74	-0.01	-	100
Dec-26 8.50	0.02	-	-	-	39.70	-0.02	-	102
Dec-26 8.75	0.02	-	-	-	38.66	-0.03	-	10
Dec-26 9.00	0.03	-	-	-	37.63	-0.04	-	11
Dec-26 9.50	0.05	-	-	-	35.56	-0.07	-	2
Dec-26 10.00	0.09	-	-	-	33.48	-0.11	-	140
Dec-26 10.50	0.16	-	-	-	31.41	-0.18	-	1,031
Dec-26 11.00	0.26	-	-	-	29.34	-0.27	-	100
Dec-26 11.50	0.41	-	-	-	27.27	-0.40	-	6,008
Dec-26 12.00	0.64	-	-	-	25.51	-0.56	-	5
Dec-26 12.50	0.96	-	-	-	25.09	-0.71	-	10
Dec-26 13.00	1.36	-	-	-	24.67	-0.83	-	42
Dec-26 14.00	2.27	-	-	-	23.83	-0.97	-	1
Mar-27 6.00	0.01	-	-	-	44.27	-0.01	-	7,675
Mar-27 6.50	0.01	-	-	-	42.64	-0.01	-	19,241
Mar-27 8.00	0.06	-	-	-	37.72	-0.04	-	1
Mar-27 8.75	0.10	-	-	-	35.27	-0.08	-	350
Mar-27 9.75	0.21	-	-	-	31.99	-0.15	-	5
Mar-27 10.00	0.25	-	-	-	31.17	-0.18	-	32
Mar-27 11.00	0.48	-	-	-	27.89	-0.31	-	60
Mar-27 11.50	0.64	-	-	-	26.26	-0.40	-	10
Mar-27 12.00	0.86	-	-	-	24.84	-0.51	-	150
Mar-27 12.50	1.16	-	-	-	24.38	-0.62	-	8
Jun-27 7.75	0.11	-	-	-	35.67	-0.07	-	8,200
Jun-27 10.00	0.45	-	-	-	29.69	-0.24	-	4,025
Jun-27 10.50	0.58	-	-	-	28.36	-0.30	-	175
Jun-27 11.00	0.75	-	-	-	27.03	-0.38	-	25
Jun-27 11.50	0.94	-	-	-	25.70	-0.46	-	25
Jun-27 12.00	1.18	-	-	-	24.54	-0.54	-	25
Jun-27 12.50	1.50	-	-	-	24.10	-0.63	-	151
Jun-27 13.00	1.84	-	-	-	23.67	-0.70	-	50
Sep-27 7.75	0.15	-	-	-	33.84	-0.08	-	17,000
Sep-27 9.25	0.37	-	-	-	30.35	-0.18	-	1
Dec-27 3.50	-	-	-	-	41.73	-	-	1
Dec-27 4.20	0.01	-	-	-	40.22	-0.01	-	1
Dec-27 5.50	0.04	-	-	-	37.42	-0.02	-	160
Dec-27 5.75	0.05	-	-	-	36.88	-0.03	-	1
Dec-27 6.00	0.06	-	-	-	36.34	-0.03	-	150
Dec-27 8.00	0.24	-	-	-	32.03	-0.11	-	150
Dec-27 8.25	0.28	-	-	-	31.49	-0.13	-	225
Dec-27 8.50	0.32	-	-	-	30.95	-0.14	-	150
Dec-27 8.75	0.36	-	-	-	30.41	-0.16	-	150
Dec-27 9.00	0.41	-	-	-	29.87	-0.18	-	150
Dec-27 9.25	0.46	-	-	-	29.33	-0.20	-	300
Dec-27 9.50	0.52	-	-	-	28.80	-0.22	-	300
Dec-27 9.75	0.58	-	-	-	28.26	-0.25	-	300
Dec-27 10.00	0.65	-	-	-	27.72	-0.27	-	300
Jun-28 8.50	0.47	-	-	-	29.58	-0.18	-	150
Jun-28 9.00	0.59	-	-	-	28.72	-0.21	-	150
Jun-28 9.25	0.66	-	-	-	28.29	-0.24	-	150
Jun-28 9.50	0.73	-	-	-	27.87	-0.26	-	300
Jun-28 9.75	0.80	-	-	-	27.44	-0.28	-	150
Jun-28 10.00	0.88	-	-	-	27.01	-0.30	-	150
Jun-28 11.00	1.26	-	-	-	25.31	-0.41	-	80
Dec-28 4.50	0.05	-	-	-	34.67	-0.02	-	15,000
Dec-28 8.75	0.68	-	-	-	29.08	-0.21	-	450
Dec-29 5.00	0.15	-	-	-	32.28	-0.05	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 12.00	0.28	0.29	0.29	0.29	26.41	0.41	10	10
Dec-26 9.00	2.79	-	-	-	38.99	0.95	-	10
Dec-26 11.00	1.05	-	-	-	30.70	0.72	-	10
Dec-26 12.00	0.43	-	-	-	26.87	0.45	-	10
Dec-26 12.50	0.25	-	-	-	26.45	0.31	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 12.00	0.53	-	-	-	26.23	-0.58	-	10

	Previous Close	24.47		15/10/26
	CELLNEX Close	25.34		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 23.00	2.34	2.40	2.40	2.40	37.59	1.00	1	1
Oct-26 24.00	1.34	1.20	1.20	1.11	36.25	1.00	2	3
Oct-26 25.00	0.40	0.40	0.40	0.40	34.91	0.77	1	10
Oct-26 26.00	0.01	-	-	-	33.57	0.07	-	1
Oct-26 27.00	-	-	-	-	32.24	-	-	38
Nov-26 24.00	1.89	-	-	-	33.54	0.72	-	3
Nov-26 25.00	1.24	-	-	-	32.20	0.58	-	2
Nov-26 26.00	0.75	0.60	0.60	0.60	31.63	0.43	1	16
Nov-26 27.00	0.43	0.42	0.42	0.37	31.46	0.29	2	12
Nov-26 28.00	0.23	0.20	0.20	0.20	31.29	0.17	4	12
Dec-26 18.00	7.45	-	-	-	40.10	0.98	-	2
Dec-26 20.00	5.53	-	-	-	37.62	0.95	-	7
Dec-26 21.00	4.61	-	-	-	36.39	0.91	-	1
Dec-26 24.00	2.20	-	-	-	32.68	0.69	-	17
Dec-26 25.00	1.57	-	-	-	31.44	0.58	-	51
Dec-26 26.00	1.08	1.00	1.00	1.00	30.89	0.46	1	27
Dec-26 27.00	0.72	-	-	-	30.69	0.35	-	27
Dec-26 28.00	0.46	0.40	0.40	0.40	30.50	0.25	2	81
Dec-26 29.00	0.28	0.27	0.27	0.27	30.30	0.17	1	2,061
Dec-26 30.00	0.16	-	-	-	30.10	0.11	-	143
Dec-26 31.00	0.09	-	-	-	29.90	0.07	-	110
Dec-26 32.00	0.05	-	-	-	29.71	0.04	-	218
Dec-26 33.00	0.02	-	-	-	29.51	0.02	-	120
Dec-26 34.00	0.01	-	-	-	29.31	0.01	-	190
Dec-26 35.00	-	-	-	-	29.11	0.01	-	115
Dec-26 36.00	-	-	-	-	28.92	-	-	85
Dec-26 37.00	-	-	-	-	28.72	-	-	50
Dec-26 38.00	-	-	-	-	28.52	-	-	25
Dec-26 39.00	-	-	-	-	28.32	-	-	25
Dec-26 40.00	-	-	-	-	28.13	-	-	125
Dec-26 42.00	-	-	-	-	27.73	-	-	25
Dec-26 44.00	-	-	-	-	27.34	-	-	25
Dec-26 45.00	-	-	-	-	27.14	-	-	25
Dec-26 46.00	-	-	-	-	26.94	-	-	25
Mar-27 20.00	5.73	-	-	-	34.62	0.90	-	33
Mar-27 22.00	4.10	-	-	-	33.12	0.80	-	4
Mar-27 25.00	2.14	-	-	-	30.87	0.57	-	50
Mar-27 26.00	1.68	-	-	-	30.44	0.49	-	41
Mar-27 27.00	1.30	-	-	-	30.16	0.41	-	25
Mar-27 28.00	0.97	-	-	-	29.89	0.33	-	56
Mar-27 29.00	0.72	-	-	-	29.61	0.27	-	2
Mar-27 30.00	0.53	-	-	-	29.33	0.21	-	317
Mar-27 31.00	0.37	-	-	-	29.06	0.16	-	76
Mar-27 32.00	0.26	0.12	0.12	0.12	28.78	0.12	1	100
Mar-27 33.00	0.18	-	-	-	28.50	0.09	-	51
Mar-27 34.00	0.12	-	-	-	28.23	0.06	-	25
Mar-27 35.00	0.08	-	-	-	27.95	0.04	-	25
Jun-27 20.00	6.01	-	-	-	33.86	0.85	-	6
Jun-27 24.00	3.28	-	-	-	31.49	0.64	-	5
Jun-27 25.00	2.72	-	-	-	30.90	0.58	-	4
Jun-27 26.00	2.27	-	-	-	30.51	0.51	-	20
Jun-27 27.00	1.85	-	-	-	30.22	0.45	-	1
Jun-27 28.00	1.52	-	-	-	29.93	0.39	-	100
Jun-27 29.00	1.21	-	-	-	29.64	0.34	-	100
Jun-27 30.00	0.97	-	-	-	29.35	0.29	-	125
Jun-27 31.00	0.75	-	-	-	29.06	0.24	-	150
Jun-27 32.00	0.59	-	-	-	28.77	0.20	-	100
Jun-27 33.00	0.45	-	-	-	28.48	0.16	-	112
Jun-27 34.00	0.34	-	-	-	28.19	0.13	-	175
Jun-27 35.00	0.25	-	-	-	27.90	0.10	-	150
Jun-27 36.00	0.19	-	-	-	27.62	0.08	-	125
Jun-27 37.00	0.13	-	-	-	27.33	0.06	-	125
Jun-27 38.00	0.10	-	-	-	27.04	0.04	-	75
Jun-27 39.00	0.07	-	-	-	26.75	0.03	-	75
Jun-27 40.00	0.05	-	-	-	26.46	0.02	-	50
Jun-27 41.00	0.03	-	-	-	26.17	0.02	-	50
Jun-27 42.00	0.02	-	-	-	25.88	0.01	-	50
Jun-27 43.00	0.01	-	-	-	25.59	0.01	-	50
Jun-27 44.00	0.01	-	-	-	25.30	0.01	-	50
Jun-27 45.00	-	-	-	-	25.01	-	-	50
Jun-27 46.00	-	-	-	-	24.72	-	-	50
Jun-27 49.00	-	-	-	-	23.85	-	-	50
Jun-27 50.00	-	-	-	-	23.56	-	-	411
Sep-27 25.00	3.06	-	-	-	30.85	0.58	-	1
Sep-27 26.00	2.61	-	-	-	30.45	0.53	-	2
Sep-27 29.00	1.51	-	-	-	29.43	0.37	-	1
Sep-27 34.00	0.51	-	-	-	27.72	0.16	-	20
Sep-27 35.00	0.40	-	-	-	27.38	0.13	-	100
Sep-27 36.00	0.30	-	-	-	27.03	0.11	-	75
Sep-27 37.00	0.23	-	-	-	26.69	0.09	-	75
Sep-27 41.00	0.07	-	-	-	25.32	0.03	-	50
Dec-27 25.00	3.46	-	-	-	31.10	0.59	-	25
Dec-27 26.00	3.02	-	-	-	30.79	0.54	-	5
Dec-27 27.00	2.59	-	-	-	30.52	0.49	-	2,500
Dec-27 28.00	2.26	-	-	-	30.26	0.45	-	7
Dec-27 29.00	1.93	-	-	-	30.00	0.40	-	1
Dec-27 30.00	1.64	-	-	-	29.73	0.36	-	115
Dec-27 31.00	1.40	-	-	-	29.47	0.32	-	75
Dec-27 32.00	1.16	-	-	-	29.21	0.28	-	50
Dec-27 33.00	0.99	-	-	-	28.94	0.25	-	25
Dec-27 34.00	0.82	-	-	-	28.68	0.22	-	74
Dec-27 35.00	0.67	-	-	-	28.42	0.18	-	50
Dec-27 37.00	0.45	-	-	-	27.89	0.13	-	25
Dec-27 38.00	0.36	-	-	-	27.63	0.11	-	570
Dec-27 40.00	0.23	-	-	-	27.10	0.08	-	48
Dec-27 44.00	0.09	-	-	-	26.05	0.03	-	25
Mar-28 26.00	3.29	-	-	-	31.15	0.55	-	3
Mar-28 29.00	2.23	-	-	-	30.56	0.42	-	11
Jun-28 26.00	3.61	-	-	-	31.00	0.56	-	4
Dec-29 40.00	1.63	-	-	-	30.01	0.27	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.00	-	-	-	-	41.24	-	-	1
Oct-26 22.00	-	-	-	-	38.56	-	-	7
Oct-26 23.00	-	-	-	-	37.22	-	-	14
Oct-26 24.00	-	-	-	-	35.88	-	-	38
Oct-26 25.00	0.06	-	-	-	34.54	-0.23	-	1
Nov-26 21.00	0.06	-	-	-	37.49	-0.05	-	5
Nov-26 22.00	0.14	0.14	0.14	0.14	36.15	-0.09	1	29
Nov-26 23.00	0.26	-	-	-	34.81	-0.17	-	33
Nov-26 24.00	0.49	-	-	-	33.47	-0.28	-	13
Dec-26 18.00	0.02	-	-	-	39.37	-0.01	-	2,001
Dec-26 19.50	0.07	-	-	-	37.51	-0.04	-	5
Dec-26 20.00	0.09	-	-	-	36.89	-0.05	-	20
Dec-26 21.00	0.17	-	-	-	35.66	-0.09	-	225
Dec-26 22.00	0.29	-	-	-	34.42	-0.14	-	150
Dec-26 23.00	0.47	-	-	-	33.18	-0.21	-	466
Dec-26 24.00	0.73	-	-	-	31.95	-0.31	-	4,568
Dec-26 25.00	1.10	-	-	-	30.71	-0.42	-	88
Dec-26 26.00	1.60	-	-	-	30.16	-0.55	-	154
Dec-26 27.00	2.25	-	-	-	29.96	-0.67	-	68
Dec-26 28.00	2.99	-	-	-	29.77	-0.77	-	25
Dec-26 29.00	3.83	-	-	-	29.57	-0.85	-	3
Dec-26 30.00	4.73	-	-	-	29.37	-0.92	-	1
Dec-26 32.00	6.66	-	-	-	28.98	-0.99	-	26
Mar-27 18.00	0.15	-	-	-	34.94	-0.06	-	1
Mar-27 19.50	0.29	-	-	-	33.82	-0.10	-	15
Mar-27 20.00	0.37	-	-	-	33.44	-0.12	-	5
Mar-27 21.00	0.53	-	-	-	32.69	-0.17	-	14
Mar-27 22.00	0.76	-	-	-	31.94	-0.23	-	101
Mar-27 23.00	1.05	-	-	-	31.19	-0.29	-	53
Mar-27 24.00	1.41	-	-	-	30.44	-0.37	-	2
Mar-27 25.00	1.83	-	-	-	29.69	-0.45	-	86
Mar-27 26.00	2.38	-	-	-	29.26	-0.53	-	28
Mar-27 27.00	3.00	-	-	-	28.98	-0.61	-	117
Mar-27 28.00	3.69	-	-	-	28.71	-0.69	-	5
Mar-27 30.00	5.27	-	-	-	28.15	-0.81	-	9
Mar-27 31.00	6.12	-	-	-	27.88	-0.86	-	2
Mar-27 32.00	7.02	-	-	-	27.60	-0.90	-	10
Mar-27 36.00	10.84	-	-	-	26.50	-0.98	-	25
Mar-27 37.00	11.82	-	-	-	26.22	-0.99	-	25
Jun-27 19.50	0.51	-	-	-	32.63	-0.13	-	30
Jun-27 20.00	0.60	-	-	-	32.33	-0.15	-	25
Jun-27 20.50	0.71	-	-	-	32.04	-0.18	-	10
Jun-27 21.00	0.82	-	-	-	31.74	-0.20	-	2
Jun-27 22.00	1.09	-	-	-	31.15	-0.25	-	26
Jun-27 23.00	1.40	-	-	-	30.56	-0.31	-	30
Jun-27 24.00	1.80	-	-	-	29.96	-0.37	-	109
Jun-27 25.00	2.23	-	-	-	29.37	-0.44	-	27
Jun-27 26.00	2.77	-	-	-	28.98	-0.50	-	1,575
Jun-27 27.00	3.36	-	-	-	28.69	-0.57	-	80
Jun-27 28.00	4.02	-	-	-	28.40	-0.64	-	1
Jun-27 29.00	4.73	-	-	-	28.11	-0.70	-	1
Jun-27 30.00	5.50	-	-	-	27.82	-0.76	-	25
Jun-27 31.00	6.32	-	-	-	27.53	-0.81	-	75
Jun-27 32.00	7.16	-	-	-	27.24	-0.85	-	50
Jun-27 33.00	8.06	-	-	-	26.95	-0.89	-	50
Jun-27 34.00	8.97	-	-	-	26.66	-0.92	-	100
Jun-27 35.00	9.91	-	-	-	26.37	-0.94	-	100
Jun-27 36.00	10.86	-	-	-	26.09	-0.96	-	125
Jun-27 37.00	11.83	-	-	-	25.80	-0.97	-	100
Jun-27 38.00	12.81	-	-	-	25.51	-0.98	-	100
Jun-27 39.00	13.79	-	-	-	25.22	-0.99	-	25
Sep-27 19.50	0.71	-	-	-	30.93	-0.16	-	6
Sep-27 21.00	1.06	-	-	-	30.16	-0.22	-	3
Sep-27 22.00	1.37	-	-	-	29.64	-0.27	-	3
Sep-27 24.00	2.12	-	-	-	28.62	-0.38	-	3
Sep-27 25.00	2.58	-	-	-	28.10	-0.44	-	4
Sep-27 27.00	3.69	-	-	-	27.36	-0.56	-	2
Sep-27 36.00	10.89	-	-	-	24.28	-0.94	-	25
Sep-27 37.00	11.84	-	-	-	23.94	-0.96	-	25
Dec-27 21.00	1.22	-	-	-	29.34	-0.23	-	1
Dec-27 23.00	1.91	-	-	-	28.50	-0.33	-	3
Dec-27 30.00	5.94	-	-	-	26.28	-0.69	-	75
Dec-27 31.00	6.69	-	-	-	26.02	-0.74	-	50
Dec-27 32.00	7.49	-	-	-	25.76	-0.78	-	26
Dec-27 33.00	8.32	-	-	-	25.49	-0.82	-	25
Dec-27 34.00	9.17	-	-	-	25.23	-0.85	-	25
Mar-28 21.00	1.46	-	-	-	28.88	-0.25	-	25
Mar-28 22.00	1.79	-	-	-	28.53	-0.29	-	100
Mar-28 24.00	2.61	-	-	-	27.82	-0.38	-	100
Mar-28 25.00	3.11	-	-	-	27.46	-0.43	-	2
Jun-28 30.00	6.45	-	-	-	26.99	-0.64	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.45	-	-	-	30.50	0.25	-	50
Dec-26 29.00	0.28	-	-	-	30.30	0.17	-	3
Dec-26 32.00	0.05	-	-	-	29.71	0.04	-	50
Dec-26 35.00	0.01	-	-	-	29.11	0.01	-	18
Sep-27 29.00	1.50	-	-	-	29.43	0.35	-	20
Dec-30 30.00	3.95	-	-	-	30.39	0.45	-	120

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 25.00	0.06	-	-	-	34.54	-0.23	-	3
Dec-26 24.00	0.72	-	-	-	31.95	-0.31	-	2
Dec-26 45.00	19.46	-	-	-	26.41	-1.00	-	20
Dec-26 46.00	20.46	-	-	-	26.21	-1.00	-	40
Dec-26 47.00	21.45	-	-	-	26.02	-1.00	-	20
Mar-27 22.00	0.75	-	-	-	31.94	-0.22	-	3
Mar-27 24.00	1.39	-	-	-	30.44	-0.36	-	2
Mar-27 25.00	1.82	-	-	-	29.69	-0.44	-	1
Jun-27 23.00	1.38	-	-	-	30.56	-0.30	-	2

	Previous Close	25.65		15/10/26
	CIE AUTOMOTIVE Close	25.45		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 26.00	-	-	-	-	19.44	0.02	-	5
Nov-26 23.00	2.55	-	-	-	21.65	0.94	-	1
Nov-26 26.00	0.44	-	-	-	20.33	0.40	-	15
Nov-26 27.00	0.17	-	-	-	20.15	0.20	-	10
Dec-26 22.00	3.59	-	-	-	21.54	0.96	-	4
Dec-26 26.00	0.65	-	-	-	19.83	0.44	-	2
Dec-26 27.00	0.34	-	-	-	19.69	0.27	-	6
Dec-26 31.00	0.01	-	-	-	19.11	0.01	-	2
Mar-27 22.00	3.69	-	-	-	20.70	0.91	-	1
Mar-27 24.00	2.09	-	-	-	19.96	0.72	-	3
Mar-27 25.00	1.46	-	-	-	19.60	0.59	-	2
Mar-27 29.00	0.23	-	-	-	19.10	0.15	-	1
Mar-27 30.00	0.13	-	-	-	19.01	0.09	-	2
Jun-27 29.00	0.48	-	-	-	19.01	0.23	-	43
Sep-27 31.00	0.35	-	-	-	19.38	0.16	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 24.00	-	-	-	-	19.60	-	-	1
Oct-26 25.50	0.13	-	-	-	18.87	-0.57	-	1
Oct-26 26.00	0.55	-	-	-	18.77	-0.99	-	10
Oct-26 28.00	2.55	-	-	-	18.38	-1.00	-	4
Nov-26 24.00	0.14	-	-	-	20.15	-0.16	-	1
Dec-26 24.00	0.30	-	-	-	20.60	-0.22	-	6
Dec-26 25.00	0.61	-	-	-	20.13	-0.38	-	3
Dec-26 26.00	1.10	-	-	-	19.84	-0.57	-	2
Mar-27 24.00	0.75	-	-	-	19.81	-0.33	-	1
Mar-27 26.00	1.71	-	-	-	19.23	-0.58	-	10
Mar-27 28.00	3.16	-	-	-	19.05	-0.80	-	20
Jun-27 24.00	0.99	-	-	-	19.69	-0.34	-	1

	Previous Close	4.96		15/10/26
	COLONIAL Close	5.02		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 5.00	0.14	-	-	-	19.35	0.55	-	5
Dec-26 4.60	0.46	-	-	-	19.76	0.87	-	65
Dec-26 5.25	0.08	-	-	-	19.26	0.32	-	5
Dec-26 5.50	0.03	-	-	-	19.08	0.14	-	5
Dec-26 9.50	-	-	-	-	16.15	-	-	1
Mar-27 5.50	0.10	-	-	-	18.68	0.27	-	25
Mar-27 5.75	0.05	-	-	-	18.49	0.16	-	45
Mar-27 6.00	0.02	-	-	-	18.31	0.09	-	1
Jun-27 5.25	0.26	-	-	-	19.70	0.47	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 5.00	0.01	-	-	-	18.51	-0.37	-	1
Nov-26 5.00	0.11	-	-	-	18.66	-0.46	-	2
Nov-26 5.25	0.26	-	-	-	18.48	-0.77	-	9
Nov-26 5.30	0.31	-	-	-	18.44	-0.82	-	2
Dec-26 4.00	-	-	-	-	19.72	-	-	1
Dec-26 4.30	-	-	-	-	19.48	-0.02	-	2,000
Dec-26 4.80	0.07	-	-	-	19.08	-0.26	-	2
Dec-26 4.90	0.10	-	-	-	19.00	-0.35	-	2
Dec-26 5.00	0.14	-	-	-	18.92	-0.45	-	39
Dec-26 5.25	0.29	-	-	-	18.74	-0.70	-	985
Mar-27 4.60	0.07	-	-	-	18.91	-0.20	-	110
Mar-27 4.70	0.10	-	-	-	18.86	-0.25	-	2
Mar-27 4.80	0.13	-	-	-	18.80	-0.31	-	1
Mar-27 4.90	0.17	-	-	-	18.75	-0.38	-	31
Mar-27 5.00	0.21	-	-	-	18.70	-0.44	-	141
Mar-27 5.25	0.35	-	-	-	18.52	-0.61	-	202
Mar-27 5.50	0.53	-	-	-	18.34	-0.77	-	304
Jun-27 5.00	0.28	-	-	-	19.72	-0.43	-	10
Jun-27 5.30	0.45	-	-	-	19.50	-0.59	-	253
Jun-27 5.50	0.58	-	-	-	19.36	-0.69	-	141

	Previous Close	18.42		15/10/26
	EBRO FOODS Close	18.26		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 18.00	0.26	-	-	-	14.89	0.97	-	1
Nov-26 18.00	0.49	-	-	-	13.59	0.66	-	2
Nov-26 18.50	0.22	-	-	-	13.28	0.41	-	1
Dec-26 18.00	0.60	-	-	-	13.38	0.64	-	1
Dec-26 18.50	0.33	-	-	-	13.13	0.45	-	1
Mar-27 18.50	0.59	-	-	-	12.70	0.51	-	1
Jun-27 18.00	1.01	-	-	-	13.42	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 17.00	-	-	-	-	15.42	-	-	1
Nov-26 18.50	0.41	-	-	-	12.77	-0.61	-	1
Dec-26 17.50	0.12	-	-	-	13.44	-0.20	-	4
Jun-27 18.00	0.64	-	-	-	13.37	-0.42	-	8

	Previous Close	16.75		15/10/26
	ENAGAS Close	16.67		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	0.22	-	-	-	33.92	0.72	-	3
Oct-26 17.00	0.02	-	-	-	33.18	0.13	-	23
Oct-26 17.50	-	-	-	-	32.56	-	-	9
Oct-26 18.00	-	-	-	-	31.94	-	-	7
Oct-26 19.00	-	-	-	-	30.70	-	-	1
Nov-26 17.00	0.37	-	-	-	23.53	0.42	-	10
Nov-26 17.50	0.20	-	-	-	22.96	0.27	-	17
Nov-26 18.00	0.09	0.14	0.14	0.14	22.39	0.15	2	49
Dec-26 15.50	1.42	-	-	-	25.81	0.79	-	25
Dec-26 16.00	1.05	-	-	-	24.94	0.69	-	419
Dec-26 17.00	0.48	-	-	-	23.47	0.44	-	63
Dec-26 17.50	0.30	-	-	-	23.01	0.32	-	48
Dec-26 18.00	0.18	-	-	-	22.55	0.21	-	89
Dec-26 18.50	0.09	-	-	-	22.09	0.13	-	60
Dec-26 19.00	0.05	-	-	-	21.63	0.07	-	146
Dec-26 19.50	0.02	-	-	-	21.17	0.04	-	123
Dec-26 20.00	0.01	-	-	-	20.71	0.02	-	27
Mar-27 15.50	1.54	-	-	-	23.28	0.72	-	301
Mar-27 16.00	1.22	-	-	-	22.63	0.63	-	32
Mar-27 17.00	0.69	-	-	-	21.56	0.44	-	56
Mar-27 17.50	0.51	0.51	0.51	0.51	21.26	0.36	2	166
Mar-27 18.00	0.37	-	-	-	20.96	0.28	-	242
Mar-27 18.50	0.25	-	-	-	20.66	0.21	-	3
Mar-27 19.00	0.17	-	-	-	20.36	0.15	-	63
Mar-27 19.50	0.11	-	-	-	20.06	0.11	-	10
Mar-27 20.00	0.07	-	-	-	19.76	0.07	-	98
Jun-27 16.00	1.53	-	-	-	23.16	0.61	-	10
Jun-27 16.50	1.25	-	-	-	22.54	0.55	-	5
Jun-27 18.00	0.63	-	-	-	21.64	0.35	-	26
Jun-27 19.50	0.28	-	-	-	20.86	0.20	-	2
Jun-27 20.00	0.21	-	-	-	20.60	0.15	-	5
Sep-27 16.50	1.37	1.31	1.31	1.31	23.36	0.55	5	5
Sep-27 20.00	0.30	-	-	-	21.56	0.19	-	29
Sep-27 20.50	0.23	-	-	-	21.32	0.15	-	2
Dec-27 15.00	2.43	-	-	-	25.63	0.70	-	1
Dec-27 16.00	1.82	-	-	-	24.45	0.60	-	26
Dec-27 19.50	0.55	-	-	-	22.53	0.27	-	2
Dec-27 20.00	0.46	-	-	-	22.33	0.23	-	1
Dec-27 20.50	0.36	-	-	-	22.13	0.20	-	1
Dec-27 21.00	0.30	-	-	-	21.93	0.17	-	10
Jun-28 18.00	1.02	-	-	-	21.43	0.40	-	1
Dec-28 16.00	1.77	-	-	-	20.55	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.50	-	-	-	-	36.01	-	-	1
Oct-26 16.00	-	-	-	-	35.03	-0.01	-	25
Oct-26 16.50	0.05	-	-	-	34.05	-0.28	-	27
Oct-26 17.00	0.35	-	-	-	33.31	-0.87	-	11
Oct-26 18.00	1.33	-	-	-	32.07	-1.00	-	1
Nov-26 15.00	0.08	-	-	-	29.09	-0.11	-	3
Nov-26 15.50	0.16	-	-	-	28.17	-0.19	-	2
Nov-26 16.00	0.28	-	-	-	27.25	-0.29	-	46
Nov-26 16.50	0.46	-	-	-	26.33	-0.43	-	1
Nov-26 17.00	0.70	0.58	0.58	0.56	25.64	-0.57	30	30
Dec-26 12.50	0.03	-	-	-	35.58	-0.03	-	2
Dec-26 13.00	0.04	-	-	-	34.71	-0.04	-	227
Dec-26 13.50	0.07	-	-	-	33.84	-0.07	-	51
Dec-26 14.00	0.12	-	-	-	32.97	-0.10	-	280
Dec-26 14.50	0.18	-	-	-	32.11	-0.15	-	126
Dec-26 15.00	0.28	-	-	-	31.24	-0.21	-	616
Dec-26 15.50	0.40	-	-	-	30.37	-0.28	-	38
Dec-26 16.00	0.57	-	-	-	29.50	-0.37	-	41
Dec-26 16.50	0.77	-	-	-	28.63	-0.47	-	62
Dec-26 17.00	1.04	-	-	-	28.03	-0.57	-	26
Dec-26 17.50	1.36	-	-	-	27.57	-0.67	-	26
Mar-27 12.00	0.04	-	-	-	27.50	-0.03	-	1
Mar-27 13.00	0.10	-	-	-	26.20	-0.07	-	25
Mar-27 14.00	0.21	-	-	-	24.90	-0.14	-	234
Mar-27 14.50	0.30	-	-	-	24.25	-0.19	-	56
Mar-27 15.00	0.41	-	-	-	23.60	-0.25	-	40
Mar-27 15.50	0.56	-	-	-	22.95	-0.32	-	4
Mar-27 16.00	0.74	-	-	-	22.30	-0.40	-	541
Mar-27 16.50	0.97	-	-	-	21.65	-0.49	-	27
Mar-27 17.00	1.24	-	-	-	21.23	-0.58	-	36
Jun-27 15.00	0.57	-	-	-	23.01	-0.27	-	5
Jun-27 16.50	1.13	-	-	-	21.15	-0.47	-	5
Jun-27 17.00	1.39	-	-	-	20.77	-0.55	-	52
Jun-27 17.50	1.70	-	-	-	20.51	-0.62	-	28
Sep-27 12.50	0.28	-	-	-	25.87	-0.13	-	470
Sep-27 13.00	0.37	-	-	-	25.28	-0.16	-	75
Sep-27 13.50	0.46	-	-	-	24.69	-0.20	-	1
Sep-27 14.00	0.59	-	-	-	24.10	-0.24	-	25
Sep-27 17.00	1.82	-	-	-	20.79	-0.58	-	25
Dec-27 11.00	0.17	-	-	-	27.35	-0.07	-	4,100
Dec-27 14.00	0.68	-	-	-	23.81	-0.25	-	1
Mar-28 12.00	0.34	-	-	-	24.37	-0.13	-	75
Mar-28 14.50	0.93	-	-	-	21.62	-0.32	-	173
Mar-28 15.50	1.30	-	-	-	20.52	-0.42	-	25
Mar-28 16.00	1.52	-	-	-	19.97	-0.47	-	50
Mar-28 16.50	1.76	-	-	-	19.42	-0.53	-	25
Jun-28 15.00	1.11	-	-	-	19.98	-0.36	-	10
Jun-28 16.00	1.52	-	-	-	18.96	-0.47	-	25
Jun-28 16.50	1.76	-	-	-	18.45	-0.52	-	25
Jun-28 18.00	2.71	-	-	-	17.93	-0.67	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 16.50	0.69	-	-	-	24.07	0.53	-	25
Dec-26 17.00	0.46	-	-	-	23.47	0.41	-	125
Dec-26 17.50	0.29	-	-	-	23.01	0.30	-	50
Dec-26 18.00	0.17	-	-	-	22.55	0.20	-	25
Mar-27 19.00	0.17	-	-	-	20.36	0.15	-	125
Jun-27 19.50	0.28	-	-	-	20.86	0.19	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.00	-	-	-	-	35.03	-0.01	-	1
Oct-26 16.50	0.05	-	-	-	34.05	-0.28	-	5
Oct-26 17.00	0.35	-	-	-	33.31	-0.87	-	16
Nov-26 15.50	0.16	-	-	-	28.17	-0.19	-	2
Dec-26 13.00	0.04	-	-	-	34.71	-0.04	-	25
Dec-26 13.50	0.07	-	-	-	33.84	-0.07	-	75
Dec-26 14.00	0.12	-	-	-	32.97	-0.10	-	25
Dec-26 15.50	0.40	-	-	-	30.37	-0.28	-	5
Dec-26 16.50	0.77	-	-	-	28.63	-0.47	-	10
Dec-26 17.00	1.03	-	-	-	28.03	-0.57	-	10
Mar-27 14.50	0.29	-	-	-	24.25	-0.19	-	50
Mar-27 15.00	0.41	-	-	-	23.60	-0.25	-	1
Mar-27 15.50	0.55	-	-	-	22.95	-0.31	-	9
Jun-27 15.50	0.71	-	-	-	22.39	-0.32	-	6

	Previous Close	2.32		15/10/26
	ENCE Close	2.30		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.32	-	-	-	24.33	0.86	-	13
Mar-27 2.10	0.24	-	-	-	24.21	0.73	-	4
Jun-27 2.40	0.11	-	-	-	23.32	0.42	-	10
Mar-28 2.00	0.38	-	-	-	28.03	0.73	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 2.50	0.25	-	-	-	15.01	-0.99	-	8
Dec-26 2.30	0.08	-	-	-	15.12	-0.62	-	5
Jun-27 2.70	0.51	-	-	-	25.36	-0.79	-	5

	Previous Close	43.19		15/10/26
	ENDESA Close	42.33		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 42.00	0.38	-	-	-	18.41	0.79	-	1
Oct-26 43.00	0.01	-	-	-	18.00	0.05	-	12
Oct-26 44.00	-	-	-	-	17.87	-	-	3
Nov-26 43.00	0.80	1.07	1.07	1.07	19.70	0.43	2	2
Nov-26 44.00	0.46	-	-	-	19.57	0.29	-	17
Nov-26 45.00	0.25	-	-	-	19.43	0.18	-	1
Dec-26 24.00	18.44	-	-	-	34.63	1.00	-	2
Dec-26 35.00	7.54	-	-	-	25.53	0.97	-	10
Dec-26 37.00	5.65	-	-	-	23.88	0.92	-	4
Dec-26 38.00	4.73	-	-	-	23.05	0.89	-	4
Dec-26 39.00	3.87	-	-	-	22.22	0.83	-	10
Dec-26 40.00	3.06	-	-	-	21.40	0.76	-	19
Dec-26 41.00	2.32	-	-	-	20.57	0.68	-	1
Dec-26 42.00	1.67	-	-	-	19.74	0.57	-	6
Dec-26 43.00	1.17	-	-	-	19.42	0.46	-	5
Dec-26 44.00	0.79	-	-	-	19.34	0.35	-	10
Dec-26 45.00	0.51	-	-	-	19.26	0.25	-	16
Dec-26 46.00	0.31	-	-	-	19.18	0.18	-	10
Dec-26 47.00	0.18	-	-	-	19.10	0.11	-	20
Dec-26 48.00	0.10	-	-	-	19.02	0.07	-	15
Mar-27 34.00	8.73	-	-	-	26.76	0.93	-	150
Mar-27 40.00	3.66	-	-	-	21.66	0.70	-	1
Mar-27 41.00	2.98	-	-	-	20.81	0.63	-	3
Mar-27 43.00	1.85	-	-	-	19.63	0.48	-	5
Mar-27 44.00	1.45	-	-	-	19.56	0.41	-	2
Mar-27 45.00	1.11	-	-	-	19.49	0.34	-	1
Mar-27 50.00	0.23	-	-	-	19.14	0.10	-	1
Mar-27 54.00	0.05	-	-	-	18.85	0.03	-	38
Mar-27 56.00	0.02	-	-	-	18.71	0.01	-	15
Jun-27 25.00	17.50	-	-	-	32.37	0.99	-	1
Jun-27 27.00	15.54	-	-	-	30.92	0.98	-	2
Jun-27 32.00	10.82	-	-	-	27.29	0.92	-	294
Jun-27 33.00	9.93	-	-	-	26.57	0.90	-	291
Jun-27 37.00	6.55	-	-	-	23.67	0.79	-	1
Jun-27 38.00	5.78	-	-	-	22.95	0.76	-	1
Jun-27 39.00	5.04	-	-	-	22.22	0.72	-	10
Jun-27 41.00	3.67	-	-	-	20.77	0.62	-	2
Jun-27 42.00	3.04	-	-	-	20.05	0.57	-	2
Jun-27 44.00	2.12	-	-	-	19.67	0.45	-	40
Jun-27 46.00	1.43	-	-	-	19.49	0.34	-	50
Jun-27 48.00	0.92	-	-	-	19.32	0.25	-	5
Jun-27 52.00	0.34	-	-	-	18.97	0.11	-	2
Jun-27 54.00	0.20	-	-	-	18.80	0.07	-	155
Jun-27 56.00	0.11	-	-	-	18.63	0.04	-	410
Sep-27 43.00	2.91	-	-	-	20.66	0.52	-	75
Sep-27 44.00	2.52	-	-	-	20.55	0.47	-	150
Sep-27 45.00	2.12	-	-	-	20.44	0.42	-	1
Sep-27 49.00	1.04	-	-	-	19.99	0.25	-	6
Dec-27 29.00	13.78	-	-	-	29.33	0.94	-	1
Dec-27 31.00	11.99	-	-	-	28.10	0.91	-	1
Dec-27 34.00	9.47	-	-	-	26.26	0.84	-	1
Dec-27 40.00	5.07	-	-	-	22.57	0.65	-	26
Dec-27 43.00	3.37	-	-	-	21.08	0.52	-	3
Dec-27 50.00	1.22	-	-	-	20.42	0.25	-	2
Mar-28 40.00	5.29	-	-	-	22.58	0.64	-	25
Mar-28 44.00	3.24	-	-	-	21.08	0.48	-	20
Mar-28 45.00	2.88	-	-	-	20.99	0.44	-	1,215
Mar-28 46.00	2.51	-	-	-	20.90	0.41	-	85
Mar-28 47.00	2.22	-	-	-	20.82	0.37	-	795
Mar-28 48.00	1.96	-	-	-	20.73	0.34	-	290
Mar-28 49.00	1.69	-	-	-	20.64	0.30	-	85
Mar-28 50.00	1.47	-	-	-	20.56	0.27	-	75
Mar-28 56.00	0.59	-	-	-	20.04	0.13	-	8
Jun-28 46.00	2.96	-	-	-	21.02	0.43	-	10
Sep-28 48.00	2.49	-	-	-	20.99	0.37	-	1
Mar-29 42.00	4.82	-	-	-	20.79	0.57	-	5
Mar-29 43.00	4.40	-	-	-	20.63	0.53	-	5
Mar-29 44.00	4.04	-	-	-	20.60	0.50	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 40.00	-	-	-	-	20.80	-	-	1
Oct-26 41.00	-	-	-	-	19.83	-	-	10
Oct-26 43.00	0.68	-	-	-	18.45	-0.95	-	2
Oct-26 44.00	1.67	-	-	-	18.32	-1.00	-	1
Nov-26 39.00	0.16	-	-	-	22.24	-0.11	-	3
Nov-26 40.00	0.29	-	-	-	21.27	-0.18	-	10
Dec-26 19.00	-	-	-	-	38.30	-	-	15
Dec-26 28.00	-	-	-	-	30.86	-	-	25
Dec-26 30.00	-	-	-	-	29.20	-	-	10
Dec-26 32.00	0.01	-	-	-	27.55	-0.01	-	10
Dec-26 33.00	0.02	-	-	-	26.72	-0.01	-	35
Dec-26 34.00	0.03	-	-	-	25.90	-0.02	-	1
Dec-26 35.00	0.05	-	-	-	25.07	-0.03	-	10
Dec-26 37.00	0.14	-	-	-	23.42	-0.07	-	10
Dec-26 38.00	0.22	-	-	-	22.59	-0.11	-	8
Dec-26 39.00	0.35	-	-	-	21.76	-0.16	-	10
Dec-26 40.00	0.53	-	-	-	20.94	-0.23	-	160
Dec-26 41.00	0.79	-	-	-	20.11	-0.32	-	1
Mar-27 37.00	0.59	-	-	-	22.62	-0.17	-	10
Mar-27 39.00	0.96	-	-	-	20.92	-0.26	-	10
Jun-27 15.50	-	-	-	-	38.02	-	-	5
Jun-27 22.00	0.02	-	-	-	33.31	-0.01	-	10
Jun-27 33.00	0.41	-	-	-	25.34	-0.09	-	3
Jun-27 37.00	0.95	-	-	-	22.44	-0.20	-	3
Jun-27 38.00	1.15	-	-	-	21.72	-0.24	-	7
Jun-27 41.00	2.00	-	-	-	19.54	-0.39	-	10
Dec-27 17.50	0.02	-	-	-	33.34	-	-	1
Dec-27 27.00	0.29	-	-	-	27.51	-0.05	-	1
Dec-27 30.00	0.52	-	-	-	25.66	-0.09	-	5
Dec-27 31.00	0.63	-	-	-	25.05	-0.11	-	30
Dec-27 32.00	0.74	-	-	-	24.43	-0.12	-	5
Dec-27 34.00	1.05	-	-	-	23.21	-0.17	-	5
Dec-27 44.00	4.43	-	-	-	17.93	-0.58	-	15
Mar-28 22.00	0.14	-	-	-	29.88	-0.02	-	150
Mar-28 24.00	0.23	-	-	-	28.71	-0.04	-	150
Mar-28 26.00	0.35	-	-	-	27.55	-0.05	-	150
Mar-28 27.00	0.42	-	-	-	26.96	-0.06	-	150
Mar-28 28.00	0.49	-	-	-	26.38	-0.08	-	150
Jun-28 25.00	0.36	-	-	-	27.71	-0.05	-	150
Jun-28 26.00	0.43	-	-	-	27.16	-0.06	-	150
Jun-28 27.00	0.50	-	-	-	26.61	-0.07	-	293
Jun-28 29.00	0.72	-	-	-	25.51	-0.10	-	143
Jun-28 30.00	0.83	-	-	-	24.96	-0.11	-	143
Jun-28 31.00	0.96	-	-	-	24.41	-0.13	-	142
Jun-28 32.00	1.13	-	-	-	23.85	-0.15	-	142
Jun-28 33.00	1.29	-	-	-	23.30	-0.17	-	142
Dec-28 31.00	1.30	-	-	-	23.33	-0.16	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 42.00	0.38	-	-	-	18.41	0.79	-	1
Oct-26 44.00	-	-	-	-	17.87	-	-	2
Nov-26 43.00	0.80	-	-	-	19.70	0.43	-	10
Nov-26 44.00	0.46	-	-	-	19.57	0.29	-	10
Nov-26 46.00	0.12	-	-	-	19.30	0.10	-	3
Dec-26 33.00	9.50	-	-	-	27.18	0.98	-	10
Dec-26 40.00	3.06	-	-	-	21.40	0.76	-	10
Dec-26 42.00	1.67	-	-	-	19.74	0.57	-	10
Mar-27 37.00	5.92	-	-	-	24.21	0.81	-	10
Mar-29 38.00	6.84	-	-	-	22.53	0.61	-	25
Mar-29 39.00	6.26	-	-	-	22.09	0.59	-	25
Mar-29 40.00	5.71	-	-	-	21.66	0.56	-	25
Mar-29 41.00	5.19	-	-	-	21.23	0.54	-	25
Mar-29 42.00	4.68	-	-	-	20.79	0.51	-	50
Mar-29 43.00	4.27	-	-	-	20.63	0.48	-	25
Mar-29 44.00	3.91	-	-	-	20.60	0.45	-	25
Mar-29 45.00	3.58	-	-	-	20.57	0.43	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 40.00	-	-	-	-	20.80	-	-	10
Oct-26 41.00	-	-	-	-	19.83	-	-	10
Nov-26 40.00	0.29	-	-	-	21.27	-0.18	-	10
Nov-26 41.00	0.50	-	-	-	20.29	-0.28	-	10
Dec-26 32.00	0.01	-	-	-	27.55	-0.01	-	8
Dec-26 36.00	0.09	-	-	-	24.24	-0.05	-	10
Dec-26 39.00	0.35	-	-	-	21.76	-0.16	-	30
Dec-26 40.00	0.53	-	-	-	20.94	-0.23	-	10

	Previous Close	10.44		15/10/26
	FCC Close	10.14		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-27 11.00	0.32	-	-	-	17.19	0.35	-	1
Sep-27 10.00	0.82	-	-	-	19.33	0.62	-	1
Dec-27 16.50	-	-	-	-	16.57	-	-	1
Jun-28 11.50	0.60	-	-	-	22.81	0.37	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 11.00	0.86	-	-	-	16.88	-1.00	-	1
Nov-26 11.00	0.87	-	-	-	17.50	-0.95	-	1
Dec-26 10.50	0.52	-	-	-	19.31	-0.64	-	20
Dec-26 11.00	0.89	-	-	-	18.02	-0.86	-	3
Mar-27 9.50	0.22	-	-	-	19.82	-0.26	-	257
Mar-27 10.00	0.40	-	-	-	19.45	-0.41	-	250
Mar-27 10.50	0.64	-	-	-	18.65	-0.57	-	482
Mar-27 11.00	0.97	-	-	-	17.70	-0.74	-	224
Jun-27 10.00	0.51	-	-	-	19.65	-0.40	-	1
Jun-27 10.50	0.76	-	-	-	19.15	-0.54	-	9
Jun-27 11.50	1.43	-	-	-	17.94	-0.81	-	3
Jun-27 12.00	1.87	-	-	-	17.33	-0.93	-	417
Sep-27 11.00	1.53	-	-	-	17.80	-0.75	-	226

	Previous Close	45.16		15/10/26
	FERROVIAL Close	43.22		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 42.00	1.25	1.10	1.10	0.95	38.73	0.92	2	2
Oct-26 43.00	0.46	0.40	0.59	0.40	37.43	0.61	5	5
Oct-26 44.00	0.08	-	-	-	36.70	0.18	-	3
Oct-26 45.00	0.01	-	-	-	36.14	0.02	-	500
Oct-26 46.00	-	-	-	-	35.57	-	-	25
Oct-26 47.00	-	-	-	-	35.01	-	-	26
Oct-26 48.00	-	-	-	-	34.45	-	-	2,000
Oct-26 54.00	-	-	-	-	31.07	-	-	4
Oct-26 56.00	-	-	-	-	29.94	-	-	9
Nov-26 52.00	0.01	-	-	-	24.66	0.01	-	2
Nov-26 54.00	-	-	-	-	23.52	-	-	2
Nov-26 56.00	-	-	-	-	22.38	-	-	50
Nov-26 60.00	-	-	-	-	20.09	-	-	1
Dec-26 45.00	1.15	-	-	-	27.18	0.36	2,000	2,008
Dec-26 47.00	0.58	-	-	-	26.52	0.22	-	1
Dec-26 50.00	0.17	-	-	-	25.52	0.09	-	4,000
Dec-26 52.00	0.07	-	-	-	24.86	0.04	-	26
Dec-26 54.00	0.02	-	-	-	24.19	0.01	-	26
Dec-26 56.00	0.01	-	-	-	23.53	-	-	54
Dec-26 58.00	-	-	-	-	22.87	-	-	26
Dec-26 60.00	-	-	-	-	22.21	-	-	3,025
Dec-26 64.00	-	-	-	-	20.88	-	-	5
Dec-26 66.00	-	-	-	-	20.22	-	-	5
Dec-26 68.00	-	-	-	-	19.55	-	-	235
Dec-26 70.00	-	-	-	-	18.89	-	-	25
Mar-27 45.00	2.08	-	-	-	25.17	0.44	-	54
Mar-27 50.00	0.74	-	-	-	24.51	0.21	-	102
Mar-27 52.00	0.46	-	-	-	24.25	0.14	-	15
Mar-27 54.00	0.27	-	-	-	23.99	0.09	-	2
Mar-27 58.00	0.08	-	-	-	23.46	0.03	-	25
Mar-27 62.00	0.02	-	-	-	22.94	0.01	-	25
Jun-27 58.00	0.28	-	-	-	23.63	0.08	-	1
Sep-27 44.00	4.04	-	-	-	25.50	0.54	-	25
Sep-27 50.00	1.95	-	-	-	24.85	0.33	-	25
Sep-27 52.00	1.46	-	-	-	24.63	0.27	-	25
Sep-27 56.00	0.82	-	-	-	24.20	0.17	-	25
Dec-27 50.00	2.38	-	-	-	25.02	0.36	-	25
Dec-27 60.00	0.64	-	-	-	23.86	0.13	-	25
Dec-27 70.00	0.13	-	-	-	22.70	0.03	-	25
Mar-28 52.00	2.39	-	-	-	24.90	0.33	-	25
Mar-28 54.00	1.89	-	-	-	24.67	0.28	-	50
Mar-28 60.00	0.96	-	-	-	23.98	0.17	-	25
Mar-28 66.00	0.44	-	-	-	23.28	0.09	-	25
Mar-28 68.00	0.32	-	-	-	23.05	0.07	-	1
Jun-28 50.00	3.36	-	-	-	25.36	0.41	-	50
Jun-28 56.00	1.93	-	-	-	24.76	0.27	-	50
Jun-28 58.00	1.60	-	-	-	24.56	0.24	-	25
Dec-28 50.00	4.30	-	-	-	25.87	0.45	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 43.00	0.23	-	-	-	36.42	-0.39	-	1
Oct-26 44.00	0.85	-	-	-	35.69	-0.83	-	56
Oct-26 45.00	1.78	-	-	-	35.13	-0.99	-	16
Oct-26 46.00	2.78	3.10	3.10	2.97	34.56	-1.00	3	28
Oct-26 47.00	3.78	-	-	-	34.00	-1.00	-	50
Oct-26 48.00	4.78	-	-	-	33.44	-1.00	-	7
Oct-26 49.00	5.78	-	-	-	32.88	-1.00	-	15
Nov-26 40.00	0.65	-	-	-	32.69	-0.24	-	26
Nov-26 41.00	0.90	-	-	-	31.43	-0.31	-	4
Nov-26 42.00	1.23	-	-	-	30.16	-0.40	-	1
Nov-26 43.00	1.64	-	-	-	28.90	-0.50	-	12
Nov-26 44.00	2.19	-	-	-	28.17	-0.60	-	1
Nov-26 45.00	2.84	-	-	-	27.60	-0.70	-	2
Nov-26 46.00	3.58	-	-	-	27.03	-0.79	-	2
Nov-26 58.00	15.16	-	-	-	20.18	-1.00	-	15
Dec-26 39.00	0.81	-	-	-	32.67	-0.22	-	4
Dec-26 40.00	1.04	0.99	0.99	0.99	31.55	-0.28	1	3
Dec-26 41.00	1.31	-	-	-	30.42	-0.34	-	4
Dec-26 42.00	1.67	1.84	1.84	1.84	29.29	-0.41	25	27
Dec-26 43.00	2.07	-	-	-	28.17	-0.49	-	2
Dec-26 44.00	2.60	-	-	-	27.66	-0.57	-	51
Dec-26 45.00	3.23	-	-	-	27.33	-0.64	-	2
Dec-26 48.00	5.51	-	-	-	26.33	-0.84	-	8
Dec-26 49.00	6.38	-	-	-	26.00	-0.89	-	26
Dec-26 50.00	7.29	-	-	-	25.67	-0.93	-	25
Dec-26 54.00	11.17	-	-	-	24.34	-0.99	-	26
Dec-26 56.00	13.16	-	-	-	23.68	-1.00	-	25
Dec-26 58.00	15.16	-	-	-	23.02	-1.00	-	130
Dec-26 64.00	21.15	-	-	-	21.03	-1.00	-	1
Dec-26 72.00	29.14	-	-	-	18.38	-1.00	-	1
Mar-27 39.00	1.49	-	-	-	29.40	-0.27	-	100
Mar-27 45.00	3.96	-	-	-	25.82	-0.57	-	25
Mar-27 46.00	4.62	-	-	-	25.69	-0.63	-	25
Mar-27 47.00	5.29	-	-	-	25.55	-0.68	-	50
Mar-27 48.00	6.05	-	-	-	25.42	-0.73	-	76
Mar-27 49.00	6.82	-	-	-	25.29	-0.78	-	90
Mar-27 50.00	7.66	-	-	-	25.16	-0.82	-	125
Mar-27 52.00	9.40	-	-	-	24.90	-0.89	-	135
Mar-27 54.00	11.26	-	-	-	24.64	-0.95	-	24
Mar-27 56.00	13.19	-	-	-	24.37	-0.98	-	1
Mar-27 58.00	15.16	-	-	-	24.11	-0.99	-	25
Jun-27 40.00	2.37	-	-	-	27.96	-0.33	-	500
Jun-27 44.00	4.02	-	-	-	25.62	-0.49	-	25
Jun-27 49.00	7.30	-	-	-	25.12	-0.71	-	50
Jun-27 50.00	8.05	-	-	-	25.02	-0.75	-	6
Jun-27 60.00	17.15	-	-	-	24.02	-0.99	-	18
Sep-27 37.00	2.06	1.63	1.63	1.63	30.07	-0.24	33	33
Sep-27 41.00	3.30	-	-	-	27.63	-0.37	-	1
Sep-27 43.00	4.08	-	-	-	26.41	-0.44	-	1
Sep-27 44.00	4.61	-	-	-	26.20	-0.48	-	51
Sep-27 45.00	5.16	-	-	-	26.09	-0.51	-	25
Sep-27 47.00	6.40	-	-	-	25.87	-0.59	-	25
Sep-27 48.00	7.06	-	-	-	25.76	-0.62	-	50
Sep-27 49.00	7.74	-	-	-	25.66	-0.66	-	25
Dec-27 35.00	1.97	-	-	-	30.91	-0.21	-	1
Dec-27 39.00	3.08	-	-	-	28.63	-0.31	-	25
Dec-27 40.00	3.43	-	-	-	28.06	-0.34	-	25
Dec-27 45.00	5.63	-	-	-	26.01	-0.50	-	25
Dec-27 54.00	11.94	-	-	-	24.97	-0.78	-	525
Mar-28 58.00	15.51	-	-	-	24.52	-0.86	-	1
Mar-28 60.00	17.32	-	-	-	24.29	-0.91	-	3
Mar-28 62.00	19.20	-	-	-	24.06	-0.95	-	26
Mar-28 64.00	21.13	-	-	-	23.83	-0.98	-	25
Jun-28 44.00	5.80	-	-	-	26.14	-0.45	-	25
Jun-28 45.00	6.34	-	-	-	26.04	-0.48	-	25
Jun-28 46.00	6.89	-	-	-	25.94	-0.51	-	25
Jun-28 48.00	8.16	-	-	-	25.74	-0.56	-	25
Jun-28 49.00	8.80	-	-	-	25.64	-0.59	-	25
Jun-28 50.00	9.44	-	-	-	25.54	-0.62	-	25
Jun-28 52.00	10.89	-	-	-	25.34	-0.67	-	25
Jun-28 54.00	12.38	-	-	-	25.14	-0.72	-	26
Jun-28 56.00	13.98	-	-	-	24.94	-0.77	-	25
Jun-28 58.00	15.67	-	-	-	24.74	-0.83	-	26
Jun-28 64.00	21.19	-	-	-	24.14	-0.96	-	75
Dec-28 44.00	6.30	-	-	-	25.75	-0.43	-	2,500
Dec-28 46.00	7.37	-	-	-	25.58	-0.49	-	25
Dec-28 47.00	8.00	-	-	-	25.50	-0.51	-	25
Dec-28 48.00	8.62	-	-	-	25.41	-0.54	-	25
Dec-28 49.00	9.26	-	-	-	25.33	-0.56	-	25
Dec-28 50.00	9.89	-	-	-	25.24	-0.59	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 52.00	-	-	-	-	32.20	-	-	226
Oct-26 54.00	-	-	-	-	31.07	-	-	452
Nov-26 49.00	0.09	-	-	-	26.37	0.06	-	232
Nov-26 50.00	0.04	-	-	-	25.80	0.03	-	464
Dec-26 44.00	1.52	2.14	2.14	2.14	27.51	0.44	25	25
Dec-26 60.00	-	-	-	-	22.21	-	-	60
Mar-27 62.00	0.02	-	-	-	22.94	0.01	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 49.00	5.78	-	-	-	32.88	-1.00	-	1
Dec-26 49.00	6.31	-	-	-	26.00	-0.87	-	25
Dec-26 50.00	7.21	-	-	-	25.67	-0.91	-	25
Mar-27 40.00	1.74	-	-	-	28.61	-0.30	-	300

	Previous Close	17.30		15/10/26
	FLUIDRA Close	17.65		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 17.50	0.18	-	-	-	24.19	0.75	-	3
Nov-26 15.00	2.71	-	-	-	28.79	0.97	-	3
Nov-26 18.50	0.26	-	-	-	25.27	0.30	-	10
Dec-26 19.00	0.25	-	-	-	24.86	0.25	-	2
Dec-26 24.00	-	-	-	-	18.54	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 17.50	0.03	-	-	-	23.36	-0.24	-	10
Oct-26 18.00	0.35	-	-	-	23.15	-0.95	-	1
Oct-26 18.50	0.85	-	-	-	23.14	-1.00	-	2
Nov-26 16.50	0.16	-	-	-	26.59	-0.19	-	1
Dec-26 16.00	0.25	-	-	-	26.63	-0.21	-	1
Dec-26 16.50	0.38	-	-	-	26.01	-0.30	-	11
Dec-26 17.00	0.56	-	-	-	25.40	-0.40	-	326
Dec-26 17.50	0.78	-	-	-	24.78	-0.50	-	25
Dec-26 18.00	1.06	-	-	-	24.16	-0.61	-	625
Dec-26 18.50	1.39	-	-	-	23.52	-0.72	-	2
Dec-26 19.00	1.78	-	-	-	22.89	-0.81	-	185
Dec-26 21.00	3.61	-	-	-	20.36	-0.99	-	7
Mar-27 16.50	0.74	-	-	-	26.73	-0.34	-	3
Mar-27 17.50	1.19	-	-	-	25.97	-0.47	-	19
Mar-27 21.00	3.72	-	-	-	24.15	-0.88	-	14
Jun-27 27.00	9.57	-	-	-	23.46	-1.00	-	11
Jun-27 28.00	10.56	-	-	-	23.14	-1.00	-	11

	Previous Close	9.81		15/10/26
	GRIFOLS Close	10.09		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 7.00	3.09	-	-	-	36.52	1.00	-	2
Oct-26 8.75	1.34	-	-	-	31.44	1.00	-	2
Oct-26 9.75	0.34	-	-	-	28.53	0.99	-	3
Oct-26 10.00	0.11	-	-	-	27.80	0.73	-	13
Oct-26 10.50	-	-	-	-	27.40	-	-	1
Oct-26 11.00	-	-	-	-	27.24	-	-	6
Oct-26 12.00	-	-	-	-	26.91	-	-	1
Nov-26 9.75	0.66	-	-	-	36.36	0.65	-	4
Nov-26 10.00	0.51	-	-	-	35.57	0.56	-	131
Nov-26 10.50	0.29	-	-	-	35.16	0.39	-	17
Nov-26 11.00	0.15	0.16	0.16	0.14	35.01	0.24	4	3
Dec-26 7.75	2.40	-	-	-	41.57	0.96	-	1
Dec-26 8.50	1.71	-	-	-	39.34	0.89	-	26
Dec-26 8.75	1.50	-	-	-	38.59	0.85	-	31
Dec-26 9.00	1.29	-	-	-	37.85	0.81	-	56
Dec-26 9.25	1.11	-	-	-	37.11	0.76	-	75
Dec-26 9.50	0.92	-	-	-	36.36	0.70	-	267
Dec-26 9.75	0.76	-	-	-	35.62	0.63	-	100
Dec-26 10.00	0.62	0.55	0.55	0.55	34.88	0.56	3	190
Dec-26 10.50	0.40	-	-	-	34.54	0.42	-	227
Dec-26 11.00	0.24	-	-	-	34.46	0.29	-	341
Dec-26 11.50	0.14	0.15	0.15	0.12	34.38	0.19	4	56
Dec-26 12.00	0.08	-	-	-	34.29	0.12	-	68
Dec-26 12.50	0.04	-	-	-	34.21	0.07	-	99
Dec-26 13.00	0.02	-	-	-	34.13	0.04	-	1,307
Dec-26 13.50	0.01	-	-	-	34.05	0.02	-	1,187
Dec-26 14.00	-	-	-	-	33.96	0.01	-	25
Dec-26 14.50	-	-	-	-	33.88	-	-	25
Dec-26 15.00	-	-	-	-	33.80	-	-	44
Dec-26 15.50	-	-	-	-	33.72	-	-	5
Dec-26 17.00	-	-	-	-	33.47	-	-	25
Dec-26 17.50	-	-	-	-	33.39	-	-	25
Mar-27 6.25	3.87	-	-	-	42.15	0.99	-	3
Mar-27 7.00	3.15	-	-	-	40.69	0.96	-	3
Mar-27 7.50	2.69	-	-	-	39.72	0.92	-	41
Mar-27 8.25	2.06	-	-	-	38.26	0.84	-	5
Mar-27 8.50	1.87	-	-	-	37.77	0.80	-	4
Mar-27 8.75	1.68	-	-	-	37.28	0.77	-	201
Mar-27 9.00	1.51	1.47	1.47	1.47	36.79	0.73	55	124
Mar-27 9.25	1.34	-	-	-	36.31	0.69	-	127
Mar-27 9.50	1.19	-	-	-	35.82	0.64	-	76
Mar-27 9.75	1.05	-	-	-	35.33	0.60	-	107
Mar-27 10.00	0.91	-	-	-	34.85	0.55	-	170
Mar-27 10.50	0.68	-	-	-	33.99	0.46	-	35
Mar-27 11.00	0.50	-	-	-	33.17	0.38	-	1
Mar-27 11.50	0.35	-	-	-	32.34	0.29	-	12
Mar-27 12.00	0.24	-	-	-	31.52	0.22	-	211
Mar-27 12.50	0.15	-	-	-	30.69	0.16	-	90
Mar-27 13.00	0.09	-	-	-	29.86	0.11	-	538
Mar-27 14.00	0.03	-	-	-	28.21	0.04	-	140
Mar-27 16.00	-	-	-	-	24.91	-	-	10
Jun-27 7.00	3.23	-	-	-	39.66	0.91	-	1
Jun-27 8.00	2.43	-	-	-	37.97	0.82	-	6
Jun-27 8.25	2.24	-	-	-	37.55	0.79	-	3
Jun-27 8.75	1.90	-	-	-	36.71	0.73	-	2
Jun-27 9.00	1.74	-	-	-	36.29	0.70	-	64
Jun-27 9.25	1.59	-	-	-	35.87	0.67	-	53
Jun-27 9.50	1.44	-	-	-	35.44	0.64	-	27
Jun-27 9.75	1.30	-	-	-	35.02	0.60	-	25
Jun-27 10.00	1.17	-	-	-	34.60	0.57	-	77
Jun-27 10.50	0.95	-	-	-	34.08	0.50	-	10
Jun-27 11.00	0.76	-	-	-	33.64	0.43	-	12
Jun-27 11.50	0.59	-	-	-	33.19	0.37	-	10
Jun-27 12.00	0.47	-	-	-	32.75	0.31	-	23
Jun-27 12.50	0.35	-	-	-	32.30	0.25	-	1,391
Jun-27 13.00	0.27	-	-	-	31.85	0.20	-	20
Jun-27 14.00	0.14	-	-	-	30.96	0.12	-	16
Jun-27 15.00	0.07	-	-	-	30.07	0.07	-	50
Jun-27 16.00	0.03	-	-	-	29.18	0.03	-	850
Sep-27 15.00	0.16	-	-	-	31.68	0.12	-	10
Dec-27 8.00	2.64	-	-	-	37.80	0.79	-	2
Dec-27 8.75	2.16	-	-	-	36.73	0.72	-	15
Dec-27 11.00	1.08	-	-	-	34.41	0.48	-	1
Dec-27 11.50	0.92	-	-	-	34.18	0.43	-	5
Dec-27 12.00	0.78	-	-	-	33.95	0.38	-	150
Dec-27 12.50	0.66	-	-	-	33.72	0.34	-	100
Dec-27 15.00	0.26	-	-	-	32.56	0.17	-	13
Mar-28 15.00	0.36	-	-	-	33.03	0.20	-	3
Dec-28 7.25	3.33	-	-	-	35.98	0.83	-	10
Dec-28 9.00	2.30	-	-	-	33.96	0.69	-	14
Dec-28 12.00	1.13	-	-	-	32.07	0.44	-	1
Dec-28 15.50	0.46	-	-	-	30.91	0.23	-	3
Dec-28 16.50	0.36	-	-	-	30.58	0.19	-	2
Dec-28 17.50	0.26	-	-	-	30.25	0.15	-	6
Dec-29 15.50	0.70	-	-	-	30.41	0.29	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 8.75	-	-	-	-	29.53	-	-	37
Oct-26 9.25	-	-	-	-	28.07	-	-	17
Oct-26 9.50	-	-	-	-	27.35	-	-	10
Oct-26 9.75	-	-	-	-	26.62	-0.01	-	10
Oct-26 10.00	0.02	-	-	-	25.89	-0.25	-	20
Oct-26 10.25	0.17	-	-	-	25.58	-0.88	-	15
Nov-26 8.25	0.02	-	-	-	37.48	-0.04	-	3
Nov-26 8.50	0.03	-	-	-	36.68	-0.06	-	3
Nov-26 8.75	0.05	-	-	-	35.89	-0.09	-	34
Nov-26 9.00	0.08	-	-	-	35.10	-0.13	-	7
Nov-26 9.25	0.12	-	-	-	34.30	-0.19	-	5
Nov-26 9.50	0.18	-	-	-	33.51	-0.26	-	27
Nov-26 9.75	0.25	-	-	-	32.72	-0.34	-	2
Nov-26 10.00	0.35	-	-	-	31.93	-0.44	-	110
Nov-26 10.50	0.63	0.65	0.65	0.65	31.52	-0.63	10	10
Dec-26 6.00	-	-	-	-	43.76	-	-	25
Dec-26 6.25	-	-	-	-	43.02	-	-	5
Dec-26 6.50	-	-	-	-	42.27	-0.01	-	1
Dec-26 6.75	0.01	-	-	-	41.53	-0.01	-	25
Dec-26 7.00	0.01	-	-	-	40.79	-0.02	-	10
Dec-26 7.25	0.02	-	-	-	40.04	-0.02	-	291
Dec-26 7.50	0.02	-	-	-	39.30	-0.04	-	29
Dec-26 7.75	0.04	-	-	-	38.56	-0.05	-	26
Dec-26 8.00	0.06	-	-	-	37.81	-0.07	-	317
Dec-26 8.25	0.08	-	-	-	37.07	-0.10	-	2
Dec-26 8.50	0.11	-	-	-	36.33	-0.13	-	757
Dec-26 8.75	0.15	-	-	-	35.58	-0.17	-	32
Dec-26 9.00	0.20	-	-	-	34.84	-0.22	-	321
Dec-26 9.25	0.27	-	-	-	34.10	-0.28	-	112
Dec-26 9.50	0.35	-	-	-	33.35	-0.34	-	500
Dec-26 9.75	0.45	0.46	0.47	0.46	32.61	-0.41	3	16
Dec-26 10.00	0.56	0.58	0.58	0.58	31.87	-0.49	2	1,715
Dec-26 10.50	0.86	-	-	-	31.53	-0.63	-	74
Dec-26 11.00	1.23	-	-	-	31.45	-0.76	-	388
Dec-26 11.50	1.64	-	-	-	31.37	-0.85	-	28
Dec-26 12.00	2.09	2.03	2.03	2.03	31.28	-0.91	1	1
Dec-26 12.50	2.57	-	-	-	31.20	-0.95	-	1
Dec-26 13.00	3.05	-	-	-	31.12	-0.98	-	10
Dec-26 13.50	3.54	-	-	-	31.04	-0.99	-	113
Mar-27 6.25	0.03	-	-	-	40.74	-0.03	-	50
Mar-27 6.50	0.04	-	-	-	40.26	-0.04	-	17
Mar-27 6.75	0.06	-	-	-	39.77	-0.05	-	250
Mar-27 7.00	0.08	-	-	-	39.28	-0.06	-	163
Mar-27 7.25	0.10	-	-	-	38.80	-0.08	-	76
Mar-27 7.50	0.13	-	-	-	38.31	-0.10	-	770
Mar-27 7.75	0.17	-	-	-	37.82	-0.12	-	146
Mar-27 8.00	0.21	-	-	-	37.33	-0.15	-	127
Mar-27 8.25	0.26	-	-	-	36.85	-0.18	-	5
Mar-27 8.50	0.32	-	-	-	36.36	-0.21	-	13
Mar-27 8.75	0.38	-	-	-	35.87	-0.25	-	3
Mar-27 9.00	0.46	-	-	-	35.38	-0.28	-	1,223
Mar-27 9.25	0.54	-	-	-	34.90	-0.32	-	7
Mar-27 9.75	0.75	-	-	-	33.92	-0.41	-	1
Mar-27 10.00	0.86	-	-	-	33.44	-0.46	-	15
Mar-27 10.50	1.13	-	-	-	32.58	-0.55	-	14
Mar-27 11.00	1.45	-	-	-	31.76	-0.65	-	138
Mar-27 16.00	6.02	-	-	-	23.50	-1.00	-	5
Jun-27 6.00	0.07	-	-	-	41.27	-0.04	-	20
Jun-27 7.50	0.26	-	-	-	38.74	-0.14	-	10
Jun-27 8.00	0.37	-	-	-	37.90	-0.19	-	170
Jun-27 8.25	0.43	-	-	-	37.48	-0.21	-	1
Jun-27 9.00	0.66	-	-	-	36.22	-0.30	-	20
Jun-27 9.50	0.87	-	-	-	35.37	-0.37	-	111
Jun-27 10.00	1.09	-	-	-	34.53	-0.44	-	858
Jun-27 10.50	1.36	-	-	-	34.01	-0.51	-	7
Jun-27 11.00	1.67	-	-	-	33.57	-0.58	-	153
Jun-27 11.50	2.01	-	-	-	33.12	-0.66	-	7
Jun-27 12.00	2.38	-	-	-	32.68	-0.72	-	206
Jun-27 12.50	2.78	-	-	-	32.23	-0.78	-	402
Jun-27 13.00	3.20	-	-	-	31.78	-0.83	-	195
Jun-27 13.50	3.64	-	-	-	31.34	-0.88	-	25
Jun-27 15.50	5.53	-	-	-	29.55	-0.98	-	142
Sep-27 11.00	1.90	1.78	1.78	1.78	34.72	-0.55	1	1
Sep-27 13.00	3.35	3.34	3.34	3.34	33.53	-0.76	1	8
Dec-27 8.25	0.79	-	-	-	38.65	-0.26	-	1
Dec-27 8.50	0.87	-	-	-	38.30	-0.28	-	5
Dec-27 8.75	0.97	-	-	-	37.94	-0.30	-	3
Dec-27 10.50	1.81	-	-	-	35.85	-0.48	-	242
Dec-27 11.00	2.12	-	-	-	35.62	-0.53	-	228
Dec-27 11.50	2.45	-	-	-	35.39	-0.58	-	30
Mar-28 9.50	1.43	-	-	-	37.33	-0.37	-	268
Mar-28 10.00	1.68	-	-	-	36.67	-0.42	-	260
Jun-28 6.00	0.33	-	-	-	40.75	-0.11	-	26
Jun-28 8.25	0.97	-	-	-	37.93	-0.26	-	2
Dec-28 6.50	0.55	-	-	-	38.45	-0.15	-	25
Dec-28 7.00	0.69	-	-	-	37.87	-0.18	-	1
Dec-28 8.00	1.02	-	-	-	36.72	-0.25	-	4
Dec-28 9.75	1.79	-	-	-	34.69	-0.39	-	1
Jun-29 8.50	1.32	-	-	-	34.96	-0.29	-	2
Dec-29 8.50	1.44	-	-	-	34.13	-0.29	-	3
Dec-29 9.75	2.03	-	-	-	33.10	-0.38	-	1
Dec-30 10.00	2.34	-	-	-	31.97	-0.39	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.56	-	-	-	34.88	0.51	-	40
Dec-26 11.00	0.22	-	-	-	34.46	0.27	-	10
Dec-26 11.50	0.13	-	-	-	34.38	0.18	-	65
Dec-26 15.00	-	-	-	-	33.80	-	-	15
Jun-27 11.50	0.60	-	-	-	33.19	0.36	-	50
Dec-27 11.50	0.88	-	-	-	34.18	0.40	-	30
Jun-28 11.50	1.17	-	-	-	33.53	0.44	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.35	-	-	-	33.35	-0.34	-	10
Jun-27 9.00	0.66	-	-	-	36.22	-0.29	-	1

	Previous Close	7.51		15/10/26
	HBX Close	7.73		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 8.25	-	-	-	-	29.95	-	-	10
Dec-26 8.00	0.29	-	-	-	30.46	0.43	-	10
Dec-26 8.25	0.21	-	-	-	30.31	0.34	-	10
Mar-27 7.50	0.77	-	-	-	30.34	0.62	-	10
Mar-27 7.75	0.64	-	-	-	30.28	0.56	-	10
Mar-27 8.50	0.35	-	-	-	29.83	0.37	-	10
Jun-27 6.75	1.37	-	-	-	28.97	0.78	-	10
Jun-27 8.00	0.68	-	-	-	28.60	0.52	-	10
Jun-27 8.50	0.48	-	-	-	28.30	0.42	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 7.25	0.20	-	-	-	32.04	-0.28	-	10
Jun-27 7.50	0.59	-	-	-	30.28	-0.38	-	10

	Previous Close	4.88		15/10/26
	IAG Close	4.89		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.70	0.19	-	-	-	29.99	0.99	125	-
Oct-26 4.90	0.02	-	-	-	29.47	0.44	-	50
Oct-26 5.00	-	-	-	-	29.26	0.07	-	20
Oct-26 5.25	-	-	-	-	28.75	-	-	20
Oct-26 5.30	-	-	-	-	28.65	-	-	1
Nov-26 4.80	0.25	-	-	-	31.63	0.60	-	66
Nov-26 5.00	0.15	-	-	-	31.16	0.44	-	35
Nov-26 5.30	0.06	-	-	-	30.55	0.22	-	46
Nov-26 5.50	0.03	-	-	-	30.14	0.12	-	88
Dec-26 2.90	2.00	-	-	-	37.57	1.00	-	1
Dec-26 3.00	1.90	-	-	-	37.31	1.00	-	1
Dec-26 3.50	1.40	-	-	-	36.05	1.00	-	1
Dec-26 4.00	0.91	-	-	-	34.79	0.94	-	2
Dec-26 4.20	0.74	-	-	-	34.29	0.89	-	10
Dec-26 4.30	0.65	-	-	-	34.03	0.85	-	3
Dec-26 4.40	0.57	-	-	-	33.78	0.81	-	3
Dec-26 4.50	0.49	-	-	-	33.53	0.76	-	6
Dec-26 4.60	0.43	-	-	-	33.28	0.70	-	2
Dec-26 4.80	0.30	-	-	-	32.77	0.58	-	2
Dec-26 4.90	0.25	-	-	-	32.52	0.52	-	100
Dec-26 5.00	0.21	-	-	-	32.31	0.46	-	811
Dec-26 5.25	0.12	-	-	-	31.76	0.31	-	679
Dec-26 5.30	0.11	-	-	-	31.65	0.29	-	4
Dec-26 5.50	0.06	-	-	-	31.21	0.19	-	1,636
Dec-26 5.75	0.03	-	-	-	30.67	0.11	-	100
Dec-26 6.00	0.01	-	-	-	30.12	0.05	-	10
Dec-26 6.25	0.01	-	-	-	29.58	0.02	-	35
Mar-27 4.00	0.99	-	-	-	35.37	0.84	-	13
Mar-27 4.10	0.92	-	-	-	35.20	0.81	-	1
Mar-27 4.20	0.84	-	-	-	35.02	0.78	-	6
Mar-27 4.30	0.77	-	-	-	34.84	0.75	-	5
Mar-27 4.60	0.58	-	-	-	34.31	0.65	-	1
Mar-27 4.70	0.53	-	-	-	34.13	0.61	-	3
Mar-27 4.80	0.47	-	-	-	33.96	0.58	-	151
Mar-27 5.00	0.38	-	-	-	33.54	0.50	-	33
Mar-27 5.25	0.28	-	-	-	32.96	0.41	-	603
Mar-27 5.30	0.26	-	-	-	32.84	0.40	-	741
Mar-27 5.50	0.20	-	-	-	32.38	0.33	-	275
Mar-27 5.75	0.14	-	-	-	31.80	0.25	-	50
Mar-27 6.00	0.09	-	-	-	31.22	0.18	-	1
Mar-27 6.25	0.06	-	-	-	30.64	0.13	-	250
Mar-27 6.50	0.04	-	-	-	30.06	0.09	-	150
Jun-27 0.95	3.94	-	-	-	38.20	1.00	-	1
Jun-27 2.00	2.89	-	-	-	36.62	1.00	-	2
Jun-27 2.20	2.69	-	-	-	36.32	1.00	-	25
Jun-27 2.30	2.59	-	-	-	36.17	1.00	-	25
Jun-27 2.40	2.50	-	-	-	36.02	1.00	-	25
Jun-27 3.00	1.91	-	-	-	35.12	0.97	-	5
Jun-27 3.40	1.55	-	-	-	34.52	0.93	-	1
Jun-27 4.00	1.07	-	-	-	33.62	0.81	-	3
Jun-27 4.10	1.00	-	-	-	33.47	0.79	-	2
Jun-27 4.40	0.80	-	-	-	33.02	0.71	-	3
Jun-27 4.50	0.74	-	-	-	32.87	0.68	-	1
Jun-27 4.90	0.53	-	-	-	32.27	0.56	-	3
Jun-27 5.00	0.48	-	-	-	32.10	0.53	-	2
Jun-27 5.25	0.38	-	-	-	31.67	0.46	-	19
Jun-27 5.50	0.29	-	-	-	31.25	0.38	-	1
Jun-27 6.25	0.12	-	-	-	29.97	0.20	-	2
Jun-27 6.50	0.09	-	-	-	29.54	0.16	-	1
Sep-27 4.40	0.85	-	-	-	31.95	0.70	-	25
Sep-27 4.50	0.79	-	-	-	31.82	0.67	-	25
Sep-27 4.80	0.63	-	-	-	31.43	0.59	-	1
Sep-27 5.00	0.54	-	-	-	31.16	0.54	-	1
Sep-27 5.25	0.44	-	-	-	30.80	0.47	-	5
Dec-27 2.00	2.89	-	-	-	36.33	1.00	-	25
Dec-27 2.10	2.79	-	-	-	36.20	1.00	-	25
Dec-27 2.20	2.69	-	-	-	36.07	1.00	-	25
Dec-27 2.30	2.59	-	-	-	35.94	1.00	-	25
Dec-27 2.40	2.50	-	-	-	35.81	0.99	-	25
Dec-27 3.70	1.38	-	-	-	34.13	0.84	-	1
Dec-27 4.10	1.11	-	-	-	33.61	0.76	-	25
Dec-27 4.50	0.87	-	-	-	33.09	0.67	-	1
Dec-27 4.80	0.72	-	-	-	32.70	0.60	-	2
Dec-27 4.90	0.68	-	-	-	32.58	0.58	-	1
Dec-27 5.00	0.63	-	-	-	32.47	0.55	-	4
Dec-27 5.25	0.53	-	-	-	32.20	0.50	-	2
Dec-27 5.75	0.36	-	-	-	31.65	0.39	-	4,000
Mar-28 4.90	0.76	-	-	-	33.12	0.59	-	1
Mar-28 6.00	0.38	-	-	-	32.14	0.37	-	2
Jun-28 5.00	0.85	-	-	-	35.33	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.20	-	-	-	-	32.82	-	-	150
Oct-26 4.50	-	-	-	-	32.02	-	-	20
Oct-26 4.70	-	-	-	-	31.49	-0.01	-	9
Oct-26 4.80	0.01	-	-	-	31.22	-0.13	-	800
Oct-26 4.90	0.04	-	-	-	30.97	-0.56	-	10
Oct-26 5.25	0.36	-	-	-	30.25	-1.00	-	80
Oct-26 6.00	1.11	-	-	-	28.72	-1.00	-	10
Nov-26 4.60	0.08	-	-	-	33.54	-0.26	-	12
Nov-26 4.80	0.16	-	-	-	32.99	-0.40	-	11
Nov-26 5.00	0.26	-	-	-	32.52	-0.56	-	10
Dec-26 2.60	-	-	-	-	37.47	-	-	4
Dec-26 2.80	-	-	-	-	36.97	-	-	20
Dec-26 2.90	-	-	-	-	36.72	-	-	20
Dec-26 3.30	-	-	-	-	35.71	-	-	20
Dec-26 3.50	-	-	-	-	35.20	-0.01	-	19
Dec-26 3.70	0.01	-	-	-	34.70	-0.03	-	4
Dec-26 3.80	0.01	-	-	-	34.45	-0.04	-	151
Dec-26 3.90	0.02	-	-	-	34.19	-0.05	-	137
Dec-26 4.00	0.03	-	-	-	33.94	-0.08	-	847
Dec-26 4.10	0.04	-	-	-	33.69	-0.10	-	12
Dec-26 4.20	0.05	-	-	-	33.44	-0.14	-	105
Dec-26 4.30	0.07	-	-	-	33.18	-0.17	-	7
Dec-26 4.40	0.09	-	-	-	32.93	-0.22	-	54
Dec-26 4.50	0.12	-	-	-	32.68	-0.27	-	7
Dec-26 4.60	0.15	-	-	-	32.43	-0.32	-	7
Dec-26 4.70	0.19	-	-	-	32.17	-0.38	-	5
Dec-26 4.80	0.23	-	-	-	31.92	-0.44	-	8
Dec-26 4.90	0.28	-	-	-	31.67	-0.50	-	6
Dec-26 5.00	0.34	-	-	-	31.46	-0.56	-	160
Dec-26 5.25	0.50	-	-	-	30.91	-0.71	-	34
Dec-26 5.50	0.70	-	-	-	30.36	-0.82	-	16
Dec-26 5.75	0.92	-	-	-	29.82	-0.91	-	1
Dec-26 6.00	1.16	-	-	-	29.27	-0.96	-	100
Mar-27 3.20	0.01	-	-	-	34.90	-0.02	-	40
Mar-27 3.50	0.03	-	-	-	34.37	-0.05	-	17
Mar-27 3.70	0.05	-	-	-	34.02	-0.09	-	20
Mar-27 4.00	0.09	-	-	-	33.48	-0.15	-	4
Mar-27 4.10	0.12	-	-	-	33.31	-0.18	-	1
Mar-27 4.40	0.20	-	-	-	32.78	-0.28	-	20
Mar-27 4.60	0.27	-	-	-	32.42	-0.35	-	25
Mar-27 4.70	0.32	-	-	-	32.24	-0.39	-	255
Mar-27 4.80	0.36	-	-	-	32.07	-0.43	-	2
Mar-27 5.00	0.47	-	-	-	31.65	-0.51	-	13
Mar-27 5.25	0.62	-	-	-	31.07	-0.61	-	3
Mar-27 5.50	0.79	-	-	-	30.49	-0.70	-	6
Mar-27 5.75	0.98	-	-	-	29.91	-0.79	-	1
Jun-27 3.50	0.06	-	-	-	33.88	-0.09	-	30
Jun-27 3.70	0.09	-	-	-	33.58	-0.12	-	25
Jun-27 4.00	0.16	-	-	-	33.13	-0.19	-	3
Jun-27 4.10	0.18	-	-	-	32.98	-0.21	-	2
Jun-27 4.40	0.28	-	-	-	32.53	-0.29	-	3
Jun-27 4.50	0.31	-	-	-	32.38	-0.32	-	1
Jun-27 5.00	0.55	-	-	-	31.61	-0.48	-	7
Jun-27 5.25	0.70	-	-	-	31.18	-0.56	-	2
Jun-27 5.50	0.86	-	-	-	30.76	-0.64	-	3
Jun-27 6.00	1.24	-	-	-	29.90	-0.79	-	2
Sep-27 3.20	0.05	-	-	-	33.42	-0.07	-	5
Sep-27 4.50	0.39	-	-	-	31.73	-0.34	-	2
Sep-27 4.80	0.52	-	-	-	31.34	-0.42	-	1
Sep-27 5.00	0.63	-	-	-	31.07	-0.47	-	1
Sep-27 5.25	0.77	-	-	-	30.71	-0.54	-	3
Sep-27 5.50	0.94	-	-	-	30.35	-0.61	-	1
Dec-27 3.20	0.09	-	-	-	34.45	-0.09	-	15,000
Dec-27 3.50	0.15	-	-	-	34.06	-0.14	-	20
Dec-27 4.00	0.28	-	-	-	33.41	-0.23	-	26
Dec-27 4.60	0.52	-	-	-	32.63	-0.37	-	25
Dec-27 4.80	0.61	-	-	-	32.37	-0.41	-	2
Dec-27 4.90	0.67	-	-	-	32.25	-0.43	-	4,001
Dec-27 5.00	0.72	-	-	-	32.14	-0.46	-	4
Dec-27 5.25	0.86	-	-	-	31.87	-0.52	-	4
Dec-27 5.50	1.02	-	-	-	31.59	-0.57	-	2
Mar-28 3.50	0.19	-	-	-	34.29	-0.15	-	25
Mar-28 4.90	0.73	-	-	-	32.77	-0.42	-	1
Mar-28 5.00	0.79	-	-	-	32.68	-0.45	-	1
Mar-28 5.25	0.93	-	-	-	32.46	-0.50	-	1
Jun-28 4.20	0.47	-	-	-	34.74	-0.28	-	25
Jun-28 4.40	0.56	-	-	-	34.56	-0.32	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	1.89	-	-	-	40.90	0.73	-	2

	Previous Close	21.71		15/10/26
	IBERDROLA Close	21.53		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 19.50	2.03	-	-	-	22.34	1.00	-	3
Oct-26 20.00	1.53	-	-	-	21.71	1.00	-	2
Oct-26 20.50	1.03	-	-	-	21.08	1.00	-	5,008
Oct-26 21.00	0.53	-	-	-	20.45	0.99	-	15,015
Oct-26 21.50	0.11	-	-	-	19.83	0.56	-	6
Oct-26 22.00	-	-	-	-	19.77	0.02	-	1
Nov-26 18.00	3.58	-	-	-	22.72	1.00	-	3
Nov-26 19.00	2.59	-	-	-	21.48	0.97	-	11
Nov-26 20.00	1.65	-	-	-	20.25	0.89	-	1
Nov-26 20.50	1.23	-	-	-	19.63	0.81	-	2
Nov-26 21.00	0.85	-	-	-	19.01	0.69	-	4
Nov-26 21.50	0.54	-	-	-	18.39	0.54	-	4
Nov-26 22.00	0.32	-	-	-	18.34	0.38	-	52
Nov-26 23.00	0.09	-	-	-	18.30	0.14	-	2
Dec-26 6.00	15.56	-	-	-	37.38	1.00	-	25
Dec-26 14.50	7.09	-	-	-	26.72	1.00	-	2
Dec-26 15.00	6.60	-	-	-	26.09	1.00	-	4
Dec-26 16.00	5.60	-	-	-	24.83	1.00	-	4
Dec-26 17.00	4.61	-	-	-	23.58	0.99	-	6,500
Dec-26 17.50	4.12	-	-	-	22.95	0.99	-	2
Dec-26 18.00	3.63	-	-	-	22.33	0.98	-	6,001
Dec-26 18.50	3.14	-	-	-	21.70	0.96	-	32
Dec-26 19.00	2.67	-	-	-	21.07	0.94	-	343
Dec-26 19.50	2.21	-	-	-	20.45	0.89	-	26,516
Dec-26 20.00	1.78	-	-	-	19.82	0.84	-	7,515
Dec-26 20.50	1.38	-	-	-	19.19	0.76	-	38
Dec-26 21.00	1.02	-	-	-	18.56	0.66	-	17
Dec-26 21.50	0.71	-	-	-	17.94	0.55	-	5,011
Dec-26 22.00	0.48	-	-	-	17.84	0.42	-	312
Dec-26 22.50	0.31	-	-	-	17.78	0.31	-	517
Dec-26 23.00	0.19	-	-	-	17.72	0.21	-	105
Dec-26 23.50	0.11	-	-	-	17.66	0.14	-	6
Dec-26 24.00	0.06	-	-	-	17.59	0.08	-	1
Dec-26 25.00	0.02	-	-	-	17.47	0.03	-	1
Mar-27 12.00	9.60	-	-	-	27.75	1.00	-	5
Mar-27 16.00	5.64	-	-	-	23.73	0.99	-	10
Mar-27 16.50	5.15	-	-	-	23.22	0.98	-	5
Mar-27 18.00	3.72	-	-	-	21.71	0.94	-	4
Mar-27 19.50	2.40	-	-	-	20.20	0.82	-	22
Mar-27 20.00	2.01	-	-	-	19.70	0.76	-	103
Mar-27 20.50	1.64	-	-	-	19.20	0.70	-	8
Mar-27 21.00	1.32	-	-	-	18.69	0.62	-	513
Mar-27 22.00	0.79	-	-	-	18.05	0.46	-	25
Mar-27 22.50	0.61	-	-	-	17.93	0.38	-	4
Mar-27 23.00	0.45	-	-	-	17.82	0.31	-	258
Mar-27 24.00	0.24	-	-	-	17.59	0.19	-	161
Mar-27 26.00	0.05	-	-	-	17.12	0.05	-	17
Jun-27 17.00	4.75	-	-	-	22.29	0.93	-	110
Jun-27 17.50	4.30	-	-	-	21.85	0.91	-	100
Jun-27 18.00	3.86	-	-	-	21.42	0.88	-	1
Jun-27 18.50	3.44	-	-	-	20.99	0.84	-	7
Jun-27 19.00	3.04	-	-	-	20.55	0.81	-	5,500
Jun-27 19.50	2.66	-	-	-	20.12	0.76	-	7
Jun-27 20.00	2.30	-	-	-	19.69	0.72	-	105
Jun-27 20.50	1.96	-	-	-	19.25	0.66	-	3
Jun-27 21.00	1.65	-	-	-	18.82	0.61	-	5,030
Jun-27 22.00	1.13	-	-	-	18.27	0.49	-	301
Jun-27 22.50	0.93	-	-	-	18.16	0.43	-	1
Jun-27 23.00	0.75	-	-	-	18.06	0.37	-	100
Jun-27 23.50	0.60	-	-	-	17.96	0.32	-	50
Jun-27 24.00	0.47	-	-	-	17.86	0.27	-	2
Jun-27 25.00	0.28	-	-	-	17.66	0.18	-	150
Sep-27 10.50	11.10	-	-	-	27.33	1.00	-	3
Sep-27 16.50	5.25	-	-	-	22.50	0.93	-	10,100
Sep-27 17.00	4.80	-	-	-	22.10	0.91	-	100
Sep-27 17.50	4.36	-	-	-	21.69	0.89	-	100
Sep-27 19.50	2.77	-	-	-	20.08	0.75	-	155
Sep-27 20.50	2.09	-	-	-	19.28	0.66	-	1
Sep-27 22.00	1.27	-	-	-	18.36	0.50	-	5
Sep-27 24.00	0.60	-	-	-	17.99	0.29	-	4
Dec-27 10.00	11.59	-	-	-	27.59	1.00	-	30
Dec-27 13.00	8.61	-	-	-	25.26	1.00	-	50
Dec-27 14.00	7.63	-	-	-	24.49	0.99	-	5
Dec-27 15.00	6.67	-	-	-	23.71	0.97	-	5
Dec-27 16.00	5.75	-	-	-	22.94	0.93	-	26
Dec-27 16.50	5.30	-	-	-	22.55	0.91	-	25
Dec-27 17.00	4.87	-	-	-	22.17	0.89	-	7,530
Dec-27 17.50	4.46	-	-	-	21.78	0.86	-	25
Dec-27 18.00	4.05	-	-	-	21.39	0.84	-	10,005
Dec-27 18.50	3.66	-	-	-	21.01	0.80	-	251
Dec-27 19.00	3.29	-	-	-	20.62	0.77	-	157
Dec-27 19.50	2.92	-	-	-	20.23	0.73	-	395
Dec-27 20.00	2.59	-	-	-	19.84	0.69	-	13,211
Dec-27 21.00	1.98	-	-	-	19.07	0.60	-	8,750
Dec-27 22.00	1.47	-	-	-	18.58	0.50	-	5,004
Dec-27 23.00	1.09	-	-	-	18.41	0.41	-	6
Dec-27 24.00	0.79	0.84	0.84	0.84	18.24	0.33	2	2,753
Dec-27 25.00	0.56	-	-	-	18.07	0.25	-	2,002
Mar-28 19.00	3.36	-	-	-	20.47	0.76	-	1
Mar-28 20.00	2.69	-	-	-	19.73	0.68	-	102
Mar-28 21.00	2.09	-	-	-	18.98	0.60	-	6
Mar-28 26.00	0.46	-	-	-	17.76	0.21	-	1
Jun-28 10.00	11.59	-	-	-	26.95	1.00	-	2
Jun-28 20.00	2.87	-	-	-	19.83	0.67	-	1
Jun-28 20.50	2.55	-	-	-	19.47	0.63	-	1
Jun-28 22.50	1.60	-	-	-	18.57	0.48	-	7
Jun-28 28.00	0.33	-	-	-	17.64	0.15	-	15
Sep-28 19.50	3.23	-	-	-	20.32	0.70	-	75
Sep-28 20.00	2.91	-	-	-	19.99	0.67	-	25
Dec-28 16.00	5.87	-	-	-	22.24	0.89	-	5,000
Dec-28 18.00	4.32	-	-	-	20.94	0.79	-	500
Dec-28 18.50	3.95	-	-	-	20.61	0.76	-	25
Dec-28 19.00	3.63	-	-	-	20.29	0.73	-	1
Dec-28 20.00	2.99	-	-	-	19.63	0.66	-	25
Dec-28 20.50	2.72	-	-	-	19.31	0.63	-	1
Dec-28 22.00	1.97	-	-	-	18.57	0.52	-	1
Dec-28 23.00	1.59	-	-	-	18.44	0.45	-	1
Dec-28 24.00	1.28	-	-	-	18.30	0.39	-	15
Dec-28 25.00	1.00	-	-	-	18.16	0.33	-	10
Dec-28 26.00	0.79	-	-	-	18.02	0.27	-	1
Dec-29 15.00	6.79	-	-	-	22.79	0.92	-	1
Dec-29 18.00	4.53	-	-	-	20.98	0.76	-	6,000
Dec-29 19.00	3.89	-	-	-	20.38	0.71	-	25
Dec-29 21.50	2.53	-	-	-	18.87	0.56	-	1
Dec-29 23.00	1.98	-	-	-	18.71	0.48	-	3
Dec-29 25.00	1.40	-	-	-	18.53	0.37	-	1
Jun-30 21.00	3.07	-	-	-	20.13	0.60	-	1
Dec-30 18.00	4.85	-	-	-	22.46	0.74	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 19.00	-	-	-	-	23.71	-	-	5,013
Oct-26 19.50	-	-	-	-	23.09	-	-	28
Oct-26 20.00	-	-	-	-	22.46	-	-	23
Oct-26 20.25	-	-	-	-	22.15	-	-	2
Oct-26 20.50	-	-	-	-	21.83	-	-	1
Oct-26 20.75	-	-	-	-	21.52	-	-	10
Oct-26 21.50	0.08	-	-	-	20.58	-0.44	-	2
Oct-26 22.00	0.47	-	-	-	20.52	-0.98	-	1
Oct-26 23.00	1.47	-	-	-	20.47	-1.00	-	1
Nov-26 18.00	-	-	-	-	23.94	-0.01	-	6
Nov-26 19.00	0.02	-	-	-	22.70	-0.03	-	12
Nov-26 19.50	0.05	-	-	-	22.08	-0.07	-	23
Nov-26 20.00	0.09	-	-	-	21.47	-0.12	-	25,008
Nov-26 21.00	0.30	-	-	-	20.23	-0.33	-	1,513
Nov-26 21.50	0.49	-	-	-	19.61	-0.47	-	8
Dec-26 9.00	-	-	-	-	34.14	-	-	2,000
Dec-26 9.50	-	-	-	-	33.52	-	-	2
Dec-26 9.75	-	-	-	-	33.20	-	-	25
Dec-26 10.50	-	-	-	-	32.26	-	-	502
Dec-26 11.00	-	-	-	-	31.64	-	-	1,348
Dec-26 11.50	-	-	-	-	31.01	-	-	26
Dec-26 12.00	-	-	-	-	30.38	-	-	10,150
Dec-26 13.00	-	-	-	-	29.13	-	-	21
Dec-26 13.50	-	-	-	-	28.50	-	-	10,000
Dec-26 14.00	-	-	-	-	27.87	-	-	15,010
Dec-26 14.50	-	-	-	-	27.25	-	-	10
Dec-26 15.00	-	-	-	-	26.62	-	-	2
Dec-26 15.50	-	-	-	-	25.99	-	-	30
Dec-26 16.00	-	-	-	-	25.36	-	-	34,287
Dec-26 16.50	-	-	-	-	24.74	-	-	255
Dec-26 17.00	0.01	-	-	-	24.11	-0.01	-	67,047
Dec-26 17.50	0.01	-	-	-	23.48	-0.01	-	10,009
Dec-26 18.00	0.02	-	-	-	22.86	-0.03	-	81,283
Dec-26 18.50	0.04	-	-	-	22.23	-0.04	-	7,410
Dec-26 19.00	0.06	-	-	-	21.60	-0.07	-	11,604
Dec-26 19.50	0.11	-	-	-	20.98	-0.11	-	16,518
Dec-26 20.00	0.17	-	-	-	20.35	-0.17	-	85,022
Dec-26 20.50	0.27	-	-	-	19.72	-0.25	-	3
Dec-26 21.00	0.42	-	-	-	19.09	-0.35	-	889
Dec-26 21.50	0.61	-	-	-	18.47	-0.46	-	11
Dec-26 22.00	0.88	-	-	-	18.37	-0.58	-	3
Mar-27 10.50	-	-	-	-	28.47	-	-	1
Mar-27 14.00	-	-	-	-	24.95	-	-	1
Mar-27 15.00	0.01	-	-	-	23.94	-0.01	-	1
Mar-27 16.00	0.03	-	-	-	22.94	-0.02	-	21
Mar-27 16.50	0.04	-	-	-	22.43	-0.03	-	9
Mar-27 18.00	0.12	-	-	-	20.92	-0.09	-	4
Mar-27 18.50	0.18	-	-	-	20.42	-0.12	-	3
Mar-27 19.00	0.24	-	-	-	19.92	-0.16	-	5,011
Mar-27 19.50	0.34	-	-	-	19.41	-0.21	-	306
Mar-27 20.00	0.45	-	-	-	18.91	-0.27	-	81
Mar-27 24.00	2.75	-	-	-	16.80	-0.85	-	1
Jun-27 15.00	0.03	-	-	-	23.07	-0.02	-	13
Jun-27 15.50	0.05	-	-	-	22.64	-0.03	-	2
Jun-27 16.00	0.07	-	-	-	22.20	-0.04	-	1,020
Jun-27 16.50	0.09	-	-	-	21.77	-0.05	-	12
Jun-27 17.00	0.13	-	-	-	21.34	-0.07	-	5,524
Jun-27 17.50	0.17	-	-	-	20.90	-0.09	-	5
Jun-27 18.00	0.23	-	-	-	20.47	-0.12	-	19
Jun-27 18.50	0.30	-	-	-	20.04	-0.15	-	5
Jun-27 19.00	0.39	-	-	-	19.60	-0.19	-	9
Jun-27 19.50	0.50	-	-	-	19.17	-0.24	-	50
Jun-27 20.00	0.63	-	-	-	18.74	-0.29	-	21,023
Jun-27 21.00	0.97	-	-	-	17.87	-0.41	-	4,000
Jun-27 23.00	2.09	-	-	-	17.11	-0.68	-	2
Sep-27 16.00	0.15	-	-	-	21.87	-0.07	-	35,004
Sep-27 16.50	0.20	-	-	-	21.47	-0.09	-	200
Sep-27 17.00	0.26	-	-	-	21.07	-0.11	-	105
Sep-27 17.50	0.32	-	-	-	20.66	-0.14	-	200
Sep-27 18.00	0.41	-	-	-	20.26	-0.17	-	5,300
Sep-27 19.00	0.62	-	-	-	19.46	-0.24	-	51
Sep-27 19.50	0.75	-	-	-	19.05	-0.29	-	3,050
Sep-27 20.00	0.91	-	-	-	18.65	-0.33	-	27
Sep-27 20.50	1.08	-	-	-	18.25	-0.38	-	50
Dec-27 9.50	-	-	-	-	26.46	-	-	2,000
Dec-27 10.00	-	-	-	-	26.08	-	-	5
Dec-27 11.50	0.01	-	-	-	24.91	-0.01	-	1,800
Dec-27 12.00	0.02	-	-	-	24.53	-0.01	-	30,000
Dec-27 13.00	0.04	-	-	-	23.75	-0.02	-	35,000
Dec-27 14.00	0.07	-	-	-	22.98	-0.03	-	10,000
Dec-27 14.50	0.09	-	-	-	22.59	-0.04	-	20,002
Dec-27 16.00	0.20	-	-	-	21.43	-0.08	-	25,004
Dec-27 16.50	0.26	-	-	-	21.04	-0.10	-	2,002
Dec-27 17.00	0.32	-	-	-	20.66	-0.13	-	2,750
Dec-27 17.50	0.40	-	-	-	20.27	-0.15	-	460
Dec-27 18.00	0.49	-	-	-	19.88	-0.18	-	409
Dec-27 18.50	0.58	-	-	-	19.50	-0.21	-	175
Dec-27 19.00	0.71	-	-	-	19.11	-0.25	-	4,815
Dec-27 19.50	0.84	-	-	-	18.72	-0.29	-	25
Dec-27 20.00	1.01	-	-	-	18.33	-0.34	-	9,250
Dec-27 21.00	1.38	-	-	-	17.56	-0.43	-	1,250
Dec-27 22.00	1.88	-	-	-	17.07	-0.54	-	50
Mar-28 18.00	0.58	-	-	-	19.37	-0.20	-	200
Jun-28 13.00	0.08	-	-	-	22.47	-0.03	-	150
Jun-28 14.00	0.13	-	-	-	21.76	-0.05	-	150
Dec-28 15.00	0.29	-	-	-	20.07	-0.09	-	5,000
Dec-28 18.00	0.80	0.83	0.83	0.83	18.12	-0.23	25	-
Dec-28 21.50	2.01	-	-	-	15.84	-0.49	-	4,000
Dec-28 24.00	3.56	-	-	-	15.48	-0.68	-	1
Dec-29 19.00	1.39	-	-	-	17.07	-0.31	-	2
Dec-30 14.50	0.58	-	-	-	19.53	-0.13	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.50	1.03	-	-	-	21.08	1.00	-	2,041
Oct-26 21.00	0.53	-	-	-	20.45	0.99	-	4,082
Nov-26 19.50	2.11	-	-	-	20.86	0.94	-	1
Nov-26 20.00	1.66	-	-	-	20.25	0.89	-	2
Nov-26 20.50	1.23	-	-	-	19.63	0.80	-	1
Nov-26 21.00	0.85	-	-	-	19.01	0.68	-	2
Nov-26 21.50	0.54	-	-	-	18.39	0.54	-	2,122
Nov-26 22.00	0.32	-	-	-	18.34	0.38	-	4,244
Dec-26 14.00	7.59	-	-	-	27.34	1.00	-	150
Dec-26 14.50	7.09	-	-	-	26.72	1.00	-	810
Dec-26 18.00	3.63	-	-	-	22.33	0.97	-	10
Dec-26 18.50	3.14	-	-	-	21.70	0.96	-	200
Dec-26 19.00	2.67	-	-	-	21.07	0.93	-	50
Dec-26 20.00	1.78	-	-	-	19.82	0.83	-	10
Dec-26 20.50	1.38	-	-	-	19.19	0.76	-	1
Dec-26 21.00	1.02	1.30	1.30	1.30	18.56	0.66	14	1
Dec-26 22.00	0.48	-	-	-	17.84	0.42	-	17
Mar-27 20.50	1.61	-	-	-	19.20	0.66	-	1
Mar-27 21.00	1.29	-	-	-	18.69	0.59	-	10
Mar-27 24.00	0.24	-	-	-	17.59	0.18	-	10
Jun-27 24.00	0.48	-	-	-	17.86	0.26	-	5
Dec-27 12.00	9.22	-	-	-	26.04	0.95	-	2,000
Dec-27 17.00	4.74	-	-	-	22.17	0.84	-	2
Jun-30 21.00	3.05	-	-	-	20.13	0.53	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.25	-	-	-	-	22.15	-	-	1
Dec-26 15.00	-	-	-	-	26.62	-	-	600
Dec-26 16.00	-	-	-	-	25.36	-	-	1
Dec-26 19.00	0.06	-	-	-	21.60	-0.07	-	21
Dec-26 19.50	0.11	-	-	-	20.98	-0.11	-	4
Dec-26 19.50	0.11	-	-	-	20.98	-0.11	-	10
Dec-26 20.00	0.17	-	-	-	20.35	-0.17	-	6
Dec-26 21.00	0.41	-	-	-	19.09	-0.34	-	10
Dec-26 22.00	0.87	-	-	-	18.37	-0.57	-	10
Dec-26 24.00	2.43	-	-	-	18.12	-0.90	-	2
Dec-27 12.00	0.02	-	-	-	24.53	-0.01	-	2,000

	Previous Close	54.34		15/10/26
	INDITEX Close	55.44		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 52.25	3.19	3.60	3.60	3.60	25.39	1.00	1	2
Oct-26 54.17	1.28	1.60	1.60	1.30	24.02	0.97	6	2
Oct-26 56.11	0.06	-	-	-	23.01	0.16	-	252
Oct-26 61.92	-	-	-	-	22.14	-	-	3
Oct-26 63.85	-	-	-	-	21.85	-	-	100
Nov-26 50.00	5.60	-	-	-	26.00	0.93	-	150
Nov-26 50.31	5.31	-	-	-	25.77	0.92	-	250
Nov-26 54.17	2.20	2.15	2.15	2.15	22.94	0.64	1	76
Nov-26 56.11	1.15	-	-	-	21.91	0.43	-	34
Nov-26 58.05	0.54	-	-	-	21.63	0.25	-	3
Nov-26 63.85	0.02	-	-	-	20.80	0.01	-	1
Nov-26 65.78	-	-	-	-	20.52	-	-	100
Dec-26 35.80	19.67	-	-	-	38.78	1.00	-	3
Dec-26 38.70	16.78	-	-	-	36.88	1.00	-	1
Dec-26 39.67	15.81	-	-	-	36.25	1.00	-	50
Dec-26 40.63	14.85	-	-	-	35.62	1.00	-	25
Dec-26 44.49	11.06	-	-	-	33.09	0.97	-	120
Dec-26 46.44	9.22	-	-	-	31.81	0.93	-	26
Dec-26 47.41	8.32	-	-	-	31.17	0.91	-	325
Dec-26 48.38	7.47	-	-	-	30.54	0.87	-	400
Dec-26 50.00	6.10	-	-	-	29.48	0.81	-	2
Dec-26 50.31	5.85	-	-	-	29.27	0.80	-	50
Dec-26 52.25	4.38	-	-	-	28.00	0.71	-	31
Dec-26 54.17	3.10	-	-	-	26.74	0.60	-	58
Dec-26 56.11	2.06	-	-	-	25.81	0.47	-	149
Dec-26 58.00	1.34	-	-	-	25.51	0.35	-	750
Dec-26 58.05	1.32	-	-	-	25.50	0.35	-	660
Dec-26 59.99	0.79	-	-	-	25.20	0.24	-	208
Dec-26 61.92	0.44	-	-	-	24.90	0.15	-	253
Dec-26 63.85	0.23	-	-	-	24.60	0.09	-	212
Dec-26 65.78	0.11	-	-	-	24.29	0.05	-	18
Dec-26 67.72	0.05	-	-	-	23.99	0.02	-	15
Dec-26 69.66	0.02	-	-	-	23.69	0.01	-	10
Dec-26 71.60	0.01	-	-	-	23.38	-	-	3
Mar-27 52.25	5.80	-	-	-	27.54	0.67	-	100
Mar-27 54.17	4.59	-	-	-	26.40	0.60	-	4
Mar-27 58.05	2.69	-	-	-	25.31	0.44	-	100
Mar-27 59.99	2.02	-	-	-	25.07	0.36	-	4
Mar-27 61.92	1.49	1.40	1.40	1.24	24.82	0.29	16	35
Mar-27 63.85	1.06	-	-	-	24.58	0.22	-	410
Mar-27 65.78	0.73	0.61	0.61	0.61	24.33	0.17	10	300
Mar-27 67.72	0.51	-	-	-	24.09	0.12	-	95
Mar-27 69.66	0.33	-	-	-	23.84	0.09	-	25
Mar-27 71.60	0.21	-	-	-	23.60	0.06	-	10
Mar-27 73.53	0.13	-	-	-	23.36	0.04	-	20
Jun-27 38.70	17.45	-	-	-	34.65	0.93	-	150
Jun-27 45.47	11.65	-	-	-	31.32	0.83	-	25
Jun-27 50.31	7.99	-	-	-	28.93	0.72	-	25
Jun-27 54.17	5.49	-	-	-	27.03	0.60	-	1
Jun-27 58.05	3.61	-	-	-	26.01	0.47	-	150
Jun-27 59.99	2.91	-	-	-	25.72	0.40	-	188
Jun-27 61.92	2.29	-	-	-	25.43	0.34	-	100
Jun-27 69.66	0.76	-	-	-	24.26	0.15	-	100
Jun-27 71.60	0.54	-	-	-	23.97	0.11	-	25
Jun-27 73.53	0.40	-	-	-	23.68	0.09	-	50
Sep-27 54.17	6.40	-	-	-	27.29	0.60	-	2
Sep-27 59.99	3.85	-	-	-	26.15	0.43	-	25
Sep-27 63.85	2.63	-	-	-	25.62	0.33	-	26
Sep-27 69.66	1.38	-	-	-	24.81	0.21	-	1
Sep-27 71.60	1.08	-	-	-	24.55	0.17	-	25
Dec-27 37.73	18.77	-	-	-	33.14	0.91	-	25
Dec-27 38.70	17.95	-	-	-	32.80	0.90	-	1
Dec-27 39.67	17.13	-	-	-	32.45	0.89	-	1
Dec-27 43.54	14.08	-	-	-	31.08	0.82	-	50
Dec-27 45.47	12.64	-	-	-	30.40	0.79	-	25
Dec-27 47.41	11.29	-	-	-	29.71	0.75	-	25
Dec-27 52.25	8.20	-	-	-	27.99	0.65	-	25
Dec-27 54.17	7.06	-	-	-	27.31	0.60	-	25
Dec-27 58.05	5.26	5.05	5.05	5.05	26.55	0.50	3	-
Dec-27 59.99	4.54	-	-	-	26.31	0.46	-	25
Dec-27 61.92	3.87	-	-	-	26.08	0.41	-	175
Dec-27 63.85	3.26	-	-	-	25.85	0.37	-	500
Dec-27 65.78	2.78	-	-	-	25.62	0.32	-	10
Dec-27 71.60	1.58	-	-	-	24.92	0.21	-	1
Mar-28 33.30	22.93	-	-	-	35.12	0.94	-	2
Mar-28 52.89	8.67	-	-	-	28.05	0.64	-	51
Mar-28 54.86	7.58	-	-	-	27.34	0.59	-	75
Mar-28 56.81	6.67	-	-	-	26.93	0.55	-	75
Mar-28 58.77	5.78	-	-	-	26.65	0.51	-	50
Mar-28 60.73	5.08	-	-	-	26.37	0.46	-	25
Mar-28 64.65	3.74	-	-	-	25.80	0.38	-	25
Mar-28 66.60	3.23	-	-	-	25.52	0.34	-	25
Mar-28 68.56	2.72	-	-	-	25.24	0.30	-	25
Mar-28 70.53	2.29	-	-	-	24.95	0.27	-	25
Mar-28 72.49	1.93	-	-	-	24.67	0.24	-	25
Jun-28 42.12	16.11	-	-	-	31.95	0.83	-	25
Jun-28 43.10	15.43	-	-	-	31.60	0.81	-	25
Jun-28 56.81	7.12	-	-	-	27.03	0.56	-	25
Jun-28 58.77	6.25	-	-	-	26.76	0.52	-	50
Jun-28 66.60	3.66	-	-	-	25.68	0.36	-	50
Jun-28 68.56	3.15	-	-	-	25.41	0.33	-	25
Jun-28 70.53	2.67	-	-	-	25.13	0.29	-	25
Jun-28 72.49	2.30	-	-	-	24.86	0.26	-	25
Sep-28 34.61	22.18	-	-	-	34.18	0.91	-	1
Dec-28 49.44	12.06	-	-	-	28.92	0.70	-	2
Dec-28 67.24	4.56	-	-	-	25.87	0.39	-	490
Dec-29 43.51	16.63	-	-	-	28.82	0.79	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 47.41	-	-	-	-	28.81	-	-	1
Oct-26 48.38	-	-	-	-	28.11	-	-	3
Oct-26 50.00	-	-	-	-	26.95	-	-	7
Oct-26 50.31	-	-	-	-	26.73	-	-	4
Oct-26 52.25	-	-	-	-	25.34	-	-	13
Oct-26 54.17	0.01	-	-	-	23.97	-0.03	-	154
Oct-26 56.11	0.73	-	-	-	22.96	-0.84	-	150
Oct-26 w4 50.31	-	-	-	-	24.90	-	-	1
Nov-26 44.49	0.01	-	-	-	28.76	-0.01	-	2
Nov-26 47.41	0.06	-	-	-	26.62	-0.03	-	2
Nov-26 48.38	0.09	-	-	-	25.91	-0.05	-	5
Nov-26 50.00	0.20	0.22	0.22	0.22	24.72	-0.09	1	11
Nov-26 50.31	0.22	-	-	-	24.49	-0.11	-	1
Nov-26 52.25	0.51	-	-	-	23.07	-0.21	-	9
Nov-26 54.17	1.02	-	-	-	21.66	-0.38	-	1
Dec-26 32.90	-	-	-	-	38.95	-	-	26
Dec-26 33.87	-	-	-	-	38.32	-	-	21
Dec-26 34.83	-	-	-	-	37.69	-	-	25
Dec-26 35.80	-	-	-	-	37.05	-	-	25
Dec-26 36.76	0.01	-	-	-	36.42	-	-	26
Dec-26 37.73	0.01	-	-	-	35.79	-	-	150
Dec-26 38.70	0.02	-	-	-	35.15	-0.01	-	150
Dec-26 39.67	0.02	-	-	-	34.52	-0.01	-	11
Dec-26 40.63	0.04	-	-	-	33.89	-0.01	-	2
Dec-26 41.60	0.05	-	-	-	33.25	-0.02	-	86
Dec-26 42.57	0.07	-	-	-	32.61	-0.02	-	150
Dec-26 43.54	0.10	-	-	-	31.98	-0.03	-	75
Dec-26 44.49	0.13	-	-	-	31.36	-0.04	-	62
Dec-26 45.47	0.18	-	-	-	30.71	-0.06	-	35
Dec-26 46.44	0.24	-	-	-	30.08	-0.07	-	345
Dec-26 47.41	0.32	-	-	-	29.44	-0.09	-	2,411
Dec-26 48.38	0.42	-	-	-	28.81	-0.12	-	78
Dec-26 50.00	0.65	-	-	-	27.75	-0.18	-	300
Dec-26 50.31	0.71	-	-	-	27.54	-0.19	-	171
Dec-26 52.25	1.15	-	-	-	26.27	-0.28	-	302
Dec-26 54.17	1.77	-	-	-	25.01	-0.40	-	127
Dec-26 56.11	2.67	3.14	3.14	3.14	24.08	-0.54	1	212
Dec-26 59.99	5.34	-	-	-	23.47	-0.79	-	176
Mar-27 33.87	0.07	-	-	-	36.73	-0.01	-	50
Mar-27 34.83	0.09	-	-	-	36.16	-0.02	-	50
Mar-27 35.80	0.11	-	-	-	35.58	-0.02	-	75
Mar-27 36.76	0.14	-	-	-	35.01	-0.03	-	75
Mar-27 37.73	0.17	-	-	-	34.43	-0.03	-	25
Mar-27 38.70	0.22	-	-	-	33.85	-0.04	-	25
Mar-27 39.67	0.26	-	-	-	33.28	-0.05	-	52
Mar-27 40.63	0.31	-	-	-	32.71	-0.06	-	88
Mar-27 41.60	0.38	-	-	-	32.13	-0.07	-	10
Mar-27 42.57	0.46	-	-	-	31.55	-0.08	-	1
Mar-27 43.54	0.53	-	-	-	30.97	-0.09	-	10
Mar-27 44.49	0.64	-	-	-	30.41	-0.11	-	18
Mar-27 45.47	0.76	-	-	-	29.82	-0.13	-	13
Mar-27 47.41	1.04	-	-	-	28.67	-0.17	-	1
Mar-27 50.00	1.55	-	-	-	27.13	-0.24	-	3,012
Mar-27 50.31	1.63	-	-	-	26.94	-0.26	-	231
Mar-27 52.25	2.16	-	-	-	25.79	-0.33	-	200
Mar-27 54.17	2.83	-	-	-	24.65	-0.41	-	5
Jun-27 26.12	0.03	-	-	-	38.26	-0.01	-	1
Jun-27 30.96	0.11	-	-	-	35.87	-0.02	-	150
Jun-27 33.87	0.21	-	-	-	34.43	-0.03	-	200
Jun-27 34.83	0.25	-	-	-	33.96	-0.04	-	180
Jun-27 36.76	0.35	-	-	-	33.01	-0.05	-	25
Jun-27 38.70	0.50	-	-	-	32.05	-0.07	-	150
Jun-27 39.67	0.58	-	-	-	31.58	-0.08	-	101
Jun-27 41.60	0.79	-	-	-	30.62	-0.11	-	176
Jun-27 42.57	0.91	-	-	-	30.15	-0.12	-	150
Jun-27 43.54	1.04	-	-	-	29.67	-0.14	-	150
Jun-27 44.49	1.18	-	-	-	29.20	-0.15	-	50
Jun-27 46.44	1.55	-	-	-	28.24	-0.20	-	25
Jun-27 47.41	1.74	-	-	-	27.76	-0.22	-	153
Jun-27 48.38	1.98	-	-	-	27.28	-0.24	-	150
Jun-27 50.00	2.42	-	-	-	26.48	-0.29	-	10
Jun-27 50.31	2.50	-	-	-	26.33	-0.30	-	3
Jun-27 52.25	3.14	-	-	-	25.37	-0.36	-	150
Jun-27 56.11	4.77	-	-	-	23.70	-0.50	-	25
Jun-27 65.78	11.48	-	-	-	22.25	-0.81	-	1
Sep-27 43.54	1.44	-	-	-	29.12	-0.16	-	25
Sep-27 44.49	1.63	-	-	-	28.74	-0.18	-	25
Sep-27 45.47	1.82	-	-	-	28.35	-0.19	-	25
Sep-27 46.44	2.02	-	-	-	27.96	-0.21	-	26
Sep-27 50.00	2.99	-	-	-	26.52	-0.30	-	10
Sep-27 73.53	18.53	-	-	-	21.83	-0.92	-	1
Dec-27 21.29	0.03	-	-	-	36.63	-	-	2
Dec-27 33.87	0.50	-	-	-	32.17	-0.05	-	100
Dec-27 36.76	0.75	-	-	-	31.15	-0.08	-	25
Dec-27 37.73	0.88	-	-	-	30.80	-0.09	-	25
Dec-27 39.67	1.14	-	-	-	30.11	-0.11	-	1
Dec-27 43.54	1.82	-	-	-	28.74	-0.17	-	10
Dec-27 45.47	2.21	-	-	-	28.06	-0.21	-	1,100
Dec-27 46.44	2.48	-	-	-	27.71	-0.23	-	150
Dec-27 47.41	2.74	-	-	-	27.37	-0.25	-	325
Dec-27 48.38	3.01	-	-	-	27.02	-0.27	-	175
Dec-27 50.31	3.60	-	-	-	26.34	-0.31	-	352
Dec-27 52.25	4.32	-	-	-	25.65	-0.36	-	375
Dec-27 54.17	5.06	-	-	-	24.97	-0.41	-	450
Dec-27 56.11	6.00	-	-	-	24.44	-0.47	-	500
Dec-27 58.05	7.04	-	-	-	24.21	-0.53	-	50
Dec-27 59.99	8.26	-	-	-	23.97	-0.58	-	25
Mar-28 47.02	3.01	-	-	-	27.26	-0.25	-	1
Jun-28 43.10	2.41	-	-	-	28.35	-0.19	-	25
Jun-28 44.08	2.67	-	-	-	28.00	-0.21	-	25
Jun-28 45.06	2.93	-	-	-	27.65	-0.22	-	25
Jun-28 47.99	3.69	-	-	-	26.61	-0.27	-	25
Dec-28 51.42	5.49	-	-	-	25.22	-0.34	-	25
Dec-29 43.51	3.88	-	-	-	26.68	-0.22	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 61.30	-	-	-	-	22.23	-	-	5,945
Oct-26 63.85	-	-	-	-	21.85	-	-	1
Nov-26 55.37	1.48	-	-	-	22.06	0.50	-	982
Nov-26 57.35	0.71	-	-	-	21.73	0.31	-	1,964
Nov-26 63.85	0.02	-	-	-	20.80	0.02	-	4
Dec-26 56.11	2.05	-	-	-	25.81	0.47	-	15
Dec-26 58.05	1.31	-	-	-	25.50	0.35	-	8

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 51.42	-	-	-	-	25.94	-	-	5
Oct-26 52.25	-	-	-	-	25.34	-	-	2
Oct-26 53.39	-	-	-	-	24.53	-	-	5
Oct-26 54.17	0.01	-	-	-	23.97	-0.03	-	3
Nov-26 52.25	0.50	-	-	-	23.07	-0.21	-	1
Dec-26 42.57	0.07	-	-	-	32.61	-0.02	-	140
Dec-26 46.44	0.24	-	-	-	30.08	-0.07	-	1
Dec-26 53.39	1.47	-	-	-	25.52	-0.35	-	150
Dec-26 54.17	1.75	-	-	-	25.01	-0.40	-	23
Mar-27 42.57	0.45	-	-	-	31.55	-0.08	-	1
Jun-27 54.17	3.80	3.85	3.85	3.85	24.43	-0.41	11	6
Dec-27 59.99	8.04	-	-	-	23.97	-0.54	-	10

	Previous Close	62.56		15/10/26
	INDRA Close	63.10		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 60.00	3.12	-	-	-	49.98	0.97	129	-
Oct-26 62.00	1.34	-	-	-	49.00	0.76	-	22
Oct-26 64.00	0.29	-	-	-	47.96	0.29	-	2
Oct-26 66.00	0.02	-	-	-	46.83	0.03	-	21
Oct-26 68.00	-	-	-	-	45.70	-	-	13
Oct-26 70.00	-	-	-	-	44.57	-	-	12
Oct-26 72.00	-	-	-	-	43.44	-	-	8
Oct-26 74.00	-	-	-	-	42.31	-	-	8
Oct-26 86.00	-	-	-	-	35.53	-	-	4
Nov-26 60.00	5.51	-	-	-	47.22	0.67	129	129
Nov-26 64.00	3.32	3.00	3.00	3.00	45.75	0.50	1	2
Nov-26 66.00	2.49	-	-	-	45.55	0.41	-	7
Nov-26 68.00	1.84	-	-	-	45.35	0.33	-	2
Nov-26 70.00	1.34	-	-	-	45.15	0.26	-	5
Nov-26 72.00	0.94	-	-	-	44.95	0.20	-	447
Nov-26 78.00	0.29	-	-	-	44.34	0.08	-	2
Nov-26 80.00	0.18	-	-	-	44.14	0.05	-	7
Dec-26 30.00	33.23	-	-	-	55.92	1.00	-	25
Dec-26 31.00	32.24	-	-	-	55.54	1.00	-	25
Dec-26 32.00	31.25	-	-	-	55.15	1.00	-	25
Dec-26 35.00	28.27	-	-	-	54.00	1.00	-	25
Dec-26 45.00	18.55	-	-	-	50.14	0.96	-	20
Dec-26 47.00	16.68	-	-	-	49.37	0.94	-	4
Dec-26 48.00	15.78	-	-	-	48.98	0.93	-	5
Dec-26 50.00	13.99	-	-	-	48.21	0.90	-	5
Dec-26 52.00	12.31	-	-	-	47.44	0.86	-	3
Dec-26 54.00	10.68	-	-	-	46.67	0.82	-	130
Dec-26 56.00	9.16	-	-	-	45.90	0.77	-	51
Dec-26 58.00	7.76	-	-	-	45.13	0.71	-	82
Dec-26 60.00	6.44	-	-	-	44.36	0.65	-	196
Dec-26 62.00	5.31	-	-	-	43.58	0.58	-	4
Dec-26 64.00	4.29	-	-	-	43.02	0.51	-	16
Dec-26 66.00	3.43	-	-	-	42.72	0.45	-	88
Dec-26 68.00	2.73	-	-	-	42.41	0.38	-	12
Dec-26 70.00	2.10	-	-	-	42.10	0.32	-	22
Dec-26 74.00	1.23	-	-	-	41.49	0.21	-	17
Dec-26 90.00	0.07	-	-	-	39.04	0.02	-	5
Mar-27 38.00	25.93	-	-	-	50.30	0.96	-	28
Mar-27 49.00	16.37	-	-	-	46.00	0.85	-	1
Mar-27 60.00	8.74	-	-	-	41.70	0.64	-	1
Mar-27 62.00	7.59	-	-	-	40.92	0.60	-	26
Mar-27 64.00	6.57	-	-	-	40.35	0.55	-	2
Mar-27 70.00	4.20	-	-	-	39.40	0.41	-	11
Jun-27 41.00	23.98	-	-	-	46.46	0.92	-	6
Jun-27 50.00	16.92	-	-	-	43.75	0.81	-	1
Jun-27 60.00	10.48	-	-	-	40.74	0.65	-	3
Jun-27 66.00	7.52	-	-	-	39.47	0.53	-	1
Jun-27 70.00	5.93	-	-	-	39.01	0.46	-	11
Sep-27 20.00	43.55	-	-	-	51.34	1.00	-	1
Sep-27 33.00	31.40	-	-	-	47.97	0.96	-	2
Sep-27 36.00	28.79	-	-	-	47.19	0.94	-	1
Sep-27 58.00	12.98	-	-	-	41.50	0.68	-	1
Dec-27 38.00	27.84	-	-	-	47.05	0.90	-	1
Sep-28 52.00	19.58	-	-	-	38.71	0.76	-	25
Dec-28 62.00	14.88	-	-	-	36.17	0.66	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 38.00	-	-	-	-	58.66	-	-	5
Oct-26 44.00	-	-	-	-	55.74	-	-	1
Oct-26 46.00	-	-	-	-	54.77	-	-	2
Oct-26 47.00	-	-	-	-	54.28	-	-	1
Oct-26 48.00	-	-	-	-	53.80	-	-	3
Oct-26 50.00	-	-	-	-	52.83	-	-	4
Oct-26 52.00	-	-	-	-	51.85	-	-	2
Oct-26 54.00	-	-	-	-	50.88	-	-	12
Oct-26 56.00	-	-	-	-	49.91	-	-	13
Oct-26 58.00	-	-	-	-	48.94	-	-	49
Oct-26 60.00	0.01	-	-	-	47.97	-0.02	-	27
Oct-26 62.00	0.22	-	-	-	46.99	-0.23	-	15
Nov-26 42.00	0.02	-	-	-	53.66	-0.01	-	5
Nov-26 47.00	0.12	-	-	-	51.44	-0.03	-	1
Nov-26 48.00	0.15	-	-	-	51.00	-0.03	-	2
Nov-26 49.00	0.21	-	-	-	50.56	-0.05	-	13
Nov-26 50.00	0.27	-	-	-	50.11	-0.06	-	16
Nov-26 52.00	0.45	-	-	-	49.23	-0.09	-	3
Nov-26 54.00	0.70	-	-	-	48.34	-0.13	-	11
Nov-26 56.00	1.05	-	-	-	47.45	-0.19	-	3
Nov-26 58.00	1.51	-	-	-	46.56	-0.25	-	6
Nov-26 60.00	2.16	-	-	-	45.68	-0.33	-	3
Nov-26 62.00	2.96	2.70	2.71	2.70	44.79	-0.42	30	33
Dec-26 28.00	-	-	-	-	55.75	-	-	1
Dec-26 30.00	-	-	-	-	54.97	-	-	5
Dec-26 31.00	-	-	-	-	54.59	-	-	1
Dec-26 32.00	-	-	-	-	54.20	-	-	10
Dec-26 35.00	0.01	-	-	-	53.05	-	-	1
Dec-26 37.00	0.02	-	-	-	52.27	-0.01	-	6
Dec-26 38.00	0.03	-	-	-	51.89	-0.01	-	1
Dec-26 40.00	0.06	-	-	-	51.12	-0.01	-	11
Dec-26 42.00	0.11	-	-	-	50.35	-0.02	-	10
Dec-26 44.00	0.17	-	-	-	49.58	-0.03	-	4
Dec-26 45.00	0.22	-	-	-	49.19	-0.04	-	2
Dec-26 46.00	0.28	-	-	-	48.80	-0.05	-	4
Dec-26 47.00	0.34	-	-	-	48.42	-0.06	-	6
Dec-26 48.00	0.43	-	-	-	48.03	-0.07	-	22
Dec-26 50.00	0.63	-	-	-	47.26	-0.10	-	50
Dec-26 52.00	0.93	-	-	-	46.49	-0.13	-	76
Dec-26 54.00	1.28	-	-	-	45.72	-0.18	-	151
Dec-26 58.00	2.33	-	-	-	44.18	-0.29	-	25
Dec-26 60.00	2.99	-	-	-	43.41	-0.35	-	50
Dec-26 62.00	3.85	-	-	-	42.63	-0.42	-	35
Dec-26 70.00	8.66	-	-	-	41.15	-0.69	-	1
Mar-27 37.00	0.32	-	-	-	50.25	-0.03	-	2
Mar-27 39.00	0.44	-	-	-	49.47	-0.05	-	1
Mar-27 42.00	0.71	-	-	-	48.30	-0.07	-	2
Mar-27 43.00	0.81	-	-	-	47.91	-0.08	-	1
Mar-27 44.00	0.91	-	-	-	47.52	-0.09	-	1
Mar-27 45.00	1.05	-	-	-	47.13	-0.10	-	1
Mar-27 49.00	1.68	-	-	-	45.56	-0.15	-	10
Mar-27 50.00	1.92	-	-	-	45.17	-0.17	-	10
Mar-27 52.00	2.37	-	-	-	44.39	-0.20	-	1
Mar-27 54.00	2.87	-	-	-	43.61	-0.23	-	1
Mar-27 58.00	4.14	-	-	-	42.04	-0.32	-	7
Mar-27 60.00	4.94	-	-	-	41.26	-0.36	-	3
Jun-27 32.00	0.30	-	-	-	49.00	-0.03	-	1
Jun-27 50.00	2.89	-	-	-	43.58	-0.19	-	1
Jun-27 52.00	3.40	-	-	-	42.98	-0.22	-	1
Jun-27 58.00	5.45	-	-	-	41.18	-0.32	-	12
Jun-27 60.00	6.30	-	-	-	40.57	-0.36	-	4
Jun-27 62.00	7.15	-	-	-	39.97	-0.40	-	3
Sep-27 31.00	0.50	-	-	-	48.20	-0.04	-	2
Sep-27 33.00	0.66	-	-	-	47.68	-0.05	-	1
Sep-27 34.00	0.77	-	-	-	47.42	-0.05	-	1
Sep-27 36.00	1.00	-	-	-	46.90	-0.07	-	1
Sep-27 40.00	1.59	-	-	-	45.87	-0.10	-	1
Sep-27 45.00	2.57	-	-	-	44.58	-0.15	-	15
Sep-27 50.00	3.84	-	-	-	43.28	-0.21	-	25
Sep-27 56.00	5.85	-	-	-	41.73	-0.29	-	1
Sep-27 70.00	13.06	-	-	-	39.78	-0.52	-	1
Dec-27 11.00	-	-	-	-	54.57	-	-	25
Dec-27 38.00	1.81	-	-	-	46.72	-0.10	-	1
Dec-27 44.00	3.05	-	-	-	44.98	-0.15	-	500
Sep-28 47.00	4.60	-	-	-	39.21	-0.19	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 41.00	22.37	-	-	-	51.68	0.98	-	5
Dec-26 48.00	15.78	-	-	-	48.98	0.92	-	5
Dec-26 60.00	6.45	-	-	-	44.36	0.65	-	100
Dec-26 64.00	4.28	-	-	-	43.02	0.51	-	5
Dec-26 70.00	2.11	-	-	-	42.10	0.32	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 54.00	0.69	-	-	-	48.34	-0.13	-	5
Dec-26 50.00	0.64	-	-	-	47.26	-0.10	-	5

	Previous Close	59.05		15/10/26
	LABORAT. ROVI Close	57.60		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 58.00	0.12	-	-	-	23.08	0.29	-	15
Oct-26 60.00	-	-	-	-	22.94	-	-	1
Oct-26 62.00	-	-	-	-	22.80	-	-	2
Nov-26 60.00	1.20	-	-	-	28.75	0.35	-	5
Nov-26 62.00	0.66	-	-	-	28.64	0.23	-	5
Nov-26 64.00	0.34	-	-	-	28.54	0.14	-	5
Dec-26 60.00	1.77	-	-	-	27.34	0.40	-	4
Dec-26 62.00	1.15	-	-	-	27.15	0.29	-	15
Dec-26 66.00	0.42	-	-	-	26.78	0.13	-	751
Dec-26 70.00	0.12	-	-	-	26.41	0.05	-	10
Dec-26 80.00	-	-	-	-	25.49	-	-	15
Dec-26 82.00	-	-	-	-	25.30	-	-	15
Dec-26 84.00	-	-	-	-	25.12	-	-	15
Dec-26 86.00	-	-	-	-	24.93	-	-	15
Dec-26 88.00	-	-	-	-	24.75	-	-	14
Dec-26 90.00	-	-	-	-	24.56	-	-	14
Dec-26 92.00	-	-	-	-	24.37	-	-	5
Dec-26 96.00	-	-	-	-	24.00	-	-	5
Dec-26 100.00	-	-	-	-	23.63	-	-	5
Mar-27 70.00	0.76	-	-	-	26.08	0.16	-	2
Mar-27 88.00	0.01	-	-	-	23.58	-	-	10
Jun-27 56.00	6.72	-	-	-	28.45	0.62	-	18
Jun-27 60.00	4.72	-	-	-	27.70	0.51	-	1
Jun-27 80.00	0.41	-	-	-	25.04	0.08	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 54.00	-	-	-	-	25.91	-	-	5
Oct-26 58.00	0.53	-	-	-	24.17	-0.70	-	20
Nov-26 52.00	0.44	-	-	-	32.05	-0.14	-	2
Nov-26 54.00	0.81	-	-	-	31.07	-0.23	-	1
Nov-26 56.00	1.39	-	-	-	30.09	-0.36	-	11
Dec-26 40.00	0.01	-	-	-	35.42	-0.01	-	1
Dec-26 50.00	0.48	-	-	-	31.19	-0.12	-	2
Dec-26 52.00	0.79	-	-	-	30.35	-0.19	-	1
Dec-26 54.00	1.26	-	-	-	29.50	-0.27	-	7
Dec-26 56.00	1.92	-	-	-	28.66	-0.37	-	8
Dec-26 58.00	2.81	-	-	-	27.94	-0.49	-	7
Dec-26 60.00	3.97	-	-	-	27.76	-0.61	-	55
Dec-26 62.00	5.36	-	-	-	27.57	-0.71	-	1,500
Dec-26 66.00	8.65	-	-	-	27.20	-0.88	-	10
Dec-26 68.00	10.49	-	-	-	27.02	-0.94	-	65
Mar-27 50.00	1.35	-	-	-	30.10	-0.19	-	2
Mar-27 54.00	2.44	-	-	-	28.85	-0.31	-	5
Mar-27 56.00	3.20	-	-	-	28.22	-0.39	-	6
Mar-27 58.00	4.09	-	-	-	27.66	-0.46	-	7
Mar-27 60.00	5.19	-	-	-	27.39	-0.54	-	8
Mar-27 62.00	6.44	-	-	-	27.11	-0.62	-	2
Jun-27 43.00	0.76	-	-	-	32.00	-0.10	-	10
Jun-27 44.00	0.91	-	-	-	31.73	-0.11	-	20
Jun-27 45.00	1.06	-	-	-	31.46	-0.13	-	5
Jun-27 54.00	3.34	-	-	-	29.07	-0.33	-	1
Jun-27 58.00	5.05	-	-	-	28.06	-0.45	-	1
Jun-27 60.00	6.14	-	-	-	27.79	-0.51	-	14
Jun-27 70.00	13.15	-	-	-	26.46	-0.80	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	1.32	-	-	-	30.10	-0.19	-	3

	Previous Close	4.31		15/10/26
	MAPFRE Close	4.33		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.20	0.13	-	-	-	17.88	1.00	-	10
Oct-26 4.50	-	-	-	-	17.69	-	-	1
Oct-26 4.60	-	-	-	-	17.60	-	-	10
Nov-26 4.10	0.27	-	-	-	21.17	0.81	-	5
Nov-26 4.20	0.20	-	-	-	21.13	0.70	-	5
Nov-26 4.30	0.14	-	-	-	21.09	0.57	-	6
Nov-26 4.40	0.09	-	-	-	21.02	0.43	-	8
Nov-26 4.50	0.05	-	-	-	20.94	0.30	-	42
Nov-26 4.60	0.03	-	-	-	20.85	0.20	-	20
Dec-26 3.90	0.45	-	-	-	21.06	0.93	-	5
Dec-26 4.10	0.28	-	-	-	20.98	0.78	-	40
Dec-26 4.20	0.21	-	-	-	20.94	0.68	-	5
Dec-26 4.30	0.15	-	-	-	20.90	0.56	-	5
Dec-26 4.40	0.11	-	-	-	20.84	0.44	-	10
Dec-26 4.50	0.07	-	-	-	20.76	0.33	-	13
Mar-27 3.90	0.49	0.57	0.57	0.57	21.53	0.81	33	33
Mar-27 4.00	0.41	0.50	0.50	0.50	21.49	0.75	22	22
Mar-27 4.10	0.35	-	-	-	21.45	0.68	-	3
Mar-27 4.20	0.29	-	-	-	21.41	0.60	-	3
Mar-27 4.30	0.24	-	-	-	21.37	0.53	-	1
Mar-27 4.50	0.16	-	-	-	21.24	0.40	-	5
Mar-27 4.90	0.06	-	-	-	20.97	0.19	-	30
Jun-27 4.20	0.35	-	-	-	22.39	0.60	-	7
Jun-27 4.30	0.30	-	-	-	22.35	0.55	-	8
Jun-27 4.50	0.22	-	-	-	22.24	0.44	-	2
Jun-27 4.60	0.18	-	-	-	22.17	0.39	-	1
Jun-27 5.00	0.09	-	-	-	21.93	0.22	-	1
Dec-27 5.00	0.19	-	-	-	24.33	0.31	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.30	0.01	-	-	-	20.15	-0.25	-	14
Oct-26 4.40	0.07	-	-	-	20.08	-0.94	-	4
Nov-26 4.10	0.04	-	-	-	22.75	-0.20	-	10
Nov-26 4.20	0.07	-	-	-	22.71	-0.31	-	20
Nov-26 4.50	0.22	-	-	-	22.52	-0.69	-	1
Dec-26 3.20	-	-	-	-	21.63	-	-	2
Dec-26 3.60	-	-	-	-	21.48	-0.03	-	3
Dec-26 3.70	0.01	-	-	-	21.44	-0.05	-	116
Dec-26 3.80	0.02	-	-	-	21.40	-0.09	-	20
Dec-26 4.00	0.05	-	-	-	21.33	-0.22	-	5
Dec-26 4.10	0.08	-	-	-	21.29	-0.31	-	19
Dec-26 4.20	0.12	-	-	-	21.25	-0.41	-	50
Dec-26 4.30	0.17	-	-	-	21.21	-0.52	-	11
Dec-26 4.50	0.30	-	-	-	21.07	-0.72	-	20
Mar-27 3.50	0.01	-	-	-	20.42	-0.05	-	4
Mar-27 3.60	0.02	-	-	-	20.38	-0.08	-	1
Mar-27 3.70	0.04	-	-	-	20.34	-0.12	-	5
Mar-27 4.00	0.10	-	-	-	20.23	-0.28	-	3,000
Mar-27 4.40	0.28	-	-	-	20.05	-0.56	-	1
Jun-27 3.70	0.09	-	-	-	20.98	-0.20	-	3
Sep-27 3.70	0.13	-	-	-	21.76	-0.23	-	3
Dec-27 3.60	0.15	-	-	-	22.30	-0.23	-	10

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-27 4.60	0.28	-	-	-	24.54	0.40	-	740

	Previous Close	10.27		15/10/26
	MELIA HOTELS Close	10.15		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.61	-	-	-	29.90	0.59	-	20
Dec-26 11.00	0.21	-	-	-	28.92	0.29	-	19
Dec-26 11.50	0.11	-	-	-	28.50	0.17	-	3
Dec-26 13.00	0.01	-	-	-	27.22	0.02	-	35
Mar-27 7.75	2.57	-	-	-	32.67	0.92	-	8
Mar-27 8.75	1.74	-	-	-	31.36	0.81	-	5
Mar-27 10.00	0.92	-	-	-	29.72	0.59	-	1,900
Mar-27 12.00	0.23	-	-	-	28.24	0.23	-	400
Mar-27 12.50	0.14	-	-	-	27.90	0.16	-	50
Jun-27 7.50	2.91	-	-	-	31.61	0.91	-	5
Jun-27 7.75	2.70	-	-	-	31.36	0.89	-	5
Sep-27 7.25	3.16	-	-	-	31.13	0.92	-	5
Dec-27 7.00	3.41	-	-	-	30.91	0.92	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 9.50	-	-	-	-	28.65	-	-	4
Nov-26 9.25	0.08	0.10	0.10	0.10	30.77	-0.15	3	4
Dec-26 8.25	0.03	-	-	-	32.53	-0.05	-	30
Dec-26 11.00	1.02	-	-	-	28.62	-0.73	-	20
Mar-27 9.25	0.37	-	-	-	30.49	-0.27	-	50
Mar-27 9.50	0.45	-	-	-	30.16	-0.32	-	100
Mar-27 9.75	0.55	-	-	-	29.84	-0.36	-	25
Mar-27 10.00	0.66	-	-	-	29.51	-0.42	-	100
Mar-27 11.00	1.23	-	-	-	28.72	-0.62	-	23
Jun-27 8.75	0.34	-	-	-	29.70	-0.21	-	2

	Previous Close	11.86		15/10/26
	MERLIN Close	11.38		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 13.00	-	-	-	-	20.97	-	-	10
Nov-26 11.00	0.58	-	-	-	23.88	0.70	-	5
Nov-26 12.50	0.04	-	-	-	22.17	0.10	-	1
Nov-26 13.50	-	-	-	-	21.49	0.01	-	5
Nov-26 14.00	-	-	-	-	21.15	-	-	5
Nov-26 14.50	-	-	-	-	20.82	-	-	5
Dec-26 11.50	0.35	-	-	-	23.04	0.47	-	1
Dec-26 13.50	0.01	-	-	-	21.87	0.02	-	60
Dec-26 16.50	-	-	-	-	20.11	-	-	14,693
Mar-27 12.00	0.43	0.49	0.49	0.49	23.89	0.38	5	5
Mar-27 14.50	0.03	-	-	-	22.50	0.05	-	5
Mar-27 16.00	-	-	-	-	21.67	0.01	-	3
Jun-27 13.50	0.19	-	-	-	22.68	0.19	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 11.50	0.14	-	-	-	24.57	-0.79	-	12
Oct-26 12.00	0.62	-	-	-	24.26	-1.00	1	-
Oct-26 14.00	2.62	-	-	-	23.03	-1.00	-	31
Oct-26 14.50	3.12	-	-	-	22.72	-1.00	-	200
Nov-26 11.50	0.40	0.39	0.39	0.39	24.16	-0.53	25	26
Nov-26 12.00	0.73	-	-	-	23.82	-0.75	-	11
Nov-26 12.50	1.15	-	-	-	23.49	-0.90	-	2
Nov-26 14.50	3.12	-	-	-	22.14	-1.00	-	25
Dec-26 11.00	0.34	-	-	-	23.86	-0.40	-	300
Dec-26 11.50	0.59	-	-	-	22.90	-0.58	-	3
Dec-26 12.00	0.93	-	-	-	22.61	-0.75	-	111
Dec-26 12.50	1.35	1.10	1.10	1.10	22.31	-0.87	100	200
Dec-26 13.00	1.80	-	-	-	22.02	-0.94	-	2
Dec-26 13.50	2.29	-	-	-	21.73	-0.98	-	4
Dec-26 14.00	2.78	-	-	-	21.44	-0.99	-	35
Mar-27 11.50	0.76	0.74	0.74	0.74	21.97	-0.53	30	30
Mar-27 12.00	1.08	-	-	-	21.69	-0.66	-	3
Mar-27 13.50	2.31	-	-	-	20.86	-0.93	-	16
Jun-27 14.50	3.34	-	-	-	19.15	-0.95	-	43
Jun-27 15.00	3.82	-	-	-	18.90	-0.97	-	10
Dec-27 12.50	1.83	-	-	-	20.54	-0.67	-	5,000

	Previous Close	30.54		15/10/26
	NATURGY Close	30.36		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 29.00	1.36	-	-	-	20.92	1.00	-	30
Oct-26 30.00	0.38	-	-	-	19.67	0.88	-	12
Oct-26 30.50	0.07	0.13	0.13	0.13	19.08	0.33	3	5
Nov-26 29.00	1.56	-	-	-	21.14	0.82	-	26
Nov-26 30.00	0.82	-	-	-	19.72	0.60	-	46
Nov-26 31.00	0.33	0.49	0.49	0.49	18.58	0.34	4	24
Nov-26 32.00	0.10	-	-	-	17.59	0.13	-	145
Dec-26 27.00	3.43	-	-	-	23.69	0.96	-	10
Dec-26 28.00	2.50	-	-	-	22.56	0.88	-	4
Dec-26 29.00	1.67	-	-	-	21.43	0.74	-	495
Dec-26 30.00	1.02	-	-	-	20.30	0.55	-	317
Dec-26 31.00	0.55	-	-	-	19.42	0.36	-	113
Dec-26 32.00	0.26	-	-	-	18.68	0.21	-	8
Dec-26 35.00	0.01	-	-	-	16.48	0.01	-	1
Mar-27 25.00	5.42	-	-	-	23.56	0.97	-	2
Mar-27 26.00	4.49	-	-	-	22.75	0.91	-	90
Mar-27 27.00	3.64	-	-	-	21.94	0.83	-	2
Mar-27 28.00	2.86	-	-	-	21.13	0.74	-	11
Mar-27 29.00	2.17	-	-	-	20.31	0.64	-	200
Mar-27 30.00	1.57	-	-	-	19.50	0.54	-	300
Mar-27 31.00	1.09	-	-	-	18.87	0.43	-	107
Mar-27 32.00	0.72	-	-	-	18.35	0.33	-	1
Mar-27 33.00	0.45	-	-	-	17.82	0.23	-	2
Jun-27 25.00	5.48	-	-	-	23.70	0.92	-	385
Jun-27 26.00	4.61	-	-	-	22.99	0.85	-	2
Jun-27 27.00	3.82	-	-	-	22.29	0.77	-	2
Jun-27 30.00	1.89	2.04	2.04	2.04	20.18	0.54	4	138
Jun-27 31.00	1.41	-	-	-	19.66	0.45	-	2
Jun-27 32.00	1.03	-	-	-	19.25	0.36	-	401
Jun-27 33.00	0.73	-	-	-	18.83	0.28	-	2
Jun-27 35.00	0.33	-	-	-	17.99	0.15	-	1
Sep-27 35.00	0.54	-	-	-	19.07	0.20	-	1
Dec-27 30.00	2.32	-	-	-	21.28	0.53	-	1
Dec-27 33.00	1.19	-	-	-	20.25	0.34	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 24.00	-	-	-	-	25.70	-	-	2
Oct-26 28.00	-	-	-	-	20.69	-	-	14
Oct-26 28.50	-	-	-	-	20.07	-	-	2
Oct-26 29.00	-	-	-	-	19.44	-	-	43
Oct-26 29.50	-	-	-	-	18.82	-	-	3
Oct-26 30.00	0.01	-	-	-	18.19	-0.10	-	21
Nov-26 27.00	-	-	-	-	13.55	-0.01	-	1
Nov-26 28.00	0.02	-	-	-	12.13	-0.05	-	7
Nov-26 29.00	0.11	-	-	-	10.72	-0.20	-	11
Nov-26 31.00	1.21	-	-	-	8.16	-0.95	-	1
Dec-26 18.00	-	-	-	-	30.08	-	-	2
Dec-26 19.50	-	-	-	-	28.38	-	-	5
Dec-26 20.00	-	-	-	-	27.82	-	-	13
Dec-26 22.00	-	-	-	-	25.55	-	-	1
Dec-26 23.00	-	-	-	-	24.42	-	-	8
Dec-26 24.00	0.01	-	-	-	23.29	-0.01	-	2,142
Dec-26 25.00	0.03	-	-	-	22.16	-0.02	-	124
Dec-26 26.00	0.06	-	-	-	21.03	-0.05	-	104
Dec-26 27.00	0.13	-	-	-	19.90	-0.10	-	20
Dec-26 28.00	0.26	-	-	-	18.77	-0.19	-	20
Dec-26 29.00	0.50	-	-	-	17.64	-0.33	-	52
Dec-26 30.00	0.90	-	-	-	16.51	-0.51	-	1
Dec-26 31.00	1.49	-	-	-	15.63	-0.72	-	1
Dec-26 32.00	2.28	-	-	-	14.89	-0.88	-	50
Mar-27 18.00	-	-	-	-	27.69	-	-	1
Mar-27 24.00	0.11	-	-	-	22.82	-0.06	-	501
Mar-27 26.00	0.29	-	-	-	21.19	-0.13	-	193
Mar-27 28.00	0.67	-	-	-	19.57	-0.27	-	1
Jun-27 24.00	0.30	-	-	-	22.20	-0.11	-	1
Jun-27 25.00	0.42	-	-	-	21.50	-0.15	-	5
Jun-27 26.00	0.60	-	-	-	20.79	-0.20	-	1
Jun-27 27.00	0.83	-	-	-	20.09	-0.26	-	2
Jun-27 28.00	1.12	-	-	-	19.39	-0.33	-	12
Jun-27 32.00	3.15	-	-	-	17.05	-0.70	-	1
Sep-27 26.00	0.92	-	-	-	20.61	-0.25	-	95
Dec-27 26.00	1.22	-	-	-	20.49	-0.28	-	97
Jun-28 26.00	1.64	-	-	-	20.03	-0.31	-	95

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.26	-	-	-	18.77	-0.19	-	2

	Previous Close	0.35		15/10/26
	OBRASCON HUARTE Close	0.33		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 0.35	-	-	-	-	43.69	0.02	-	5
Oct-26 0.40	-	-	-	-	43.69	-	-	100
Dec-26 0.50	-	-	-	-	42.45	0.01	-	1
Mar-27 0.40	0.02	-	-	-	44.76	0.33	-	300
Jun-27 0.35	0.05	-	-	-	45.33	0.54	-	1,000
Mar-28 0.50	0.03	-	-	-	43.82	0.33	-	10
Mar-28 0.60	0.02	-	-	-	43.82	0.21	-	50
Jun-28 0.35	0.07	-	-	-	43.62	0.61	-	900

	Previous Close	67.30		15/10/26
	PHARMA MAR Close	68.40		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 76.00	2.22	-	-	-	41.76	0.31	-	1
Dec-26 92.00	0.24	-	-	-	40.90	0.05	-	1
Dec-26 110.00	0.01	-	-	-	39.94	-	-	1
Mar-27 88.00	1.79	-	-	-	38.58	0.20	-	1
Jun-27 120.00	0.37	-	-	-	36.27	0.05	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 66.00	2.66	2.79	2.79	2.79	44.92	-0.37	1	1
Dec-26 29.00	0.02	-	-	-	78.62	-	-	5
Dec-26 46.00	0.41	-	-	-	62.47	-0.05	-	2
Dec-26 48.00	0.52	-	-	-	60.57	-0.06	-	1
Dec-26 50.00	0.68	-	-	-	58.67	-0.08	-	1
Dec-26 70.00	5.49	-	-	-	41.09	-0.51	-	2
Dec-26 76.00	9.45	-	-	-	40.77	-0.70	-	15
Dec-26 78.00	11.00	-	-	-	40.67	-0.75	-	10
Mar-27 41.00	0.83	-	-	-	58.97	-0.06	-	8
Mar-27 43.00	1.01	-	-	-	57.64	-0.07	-	3
Mar-27 52.00	2.23	-	-	-	51.63	-0.16	-	1
Mar-27 60.00	4.05	-	-	-	46.29	-0.27	-	7
Mar-27 78.00	12.88	-	-	-	39.93	-0.64	-	1
Mar-27 80.00	14.32	-	-	-	39.78	-0.68	-	2
Mar-27 105.00	36.61	-	-	-	37.83	-0.99	-	1
Jun-27 37.00	0.97	-	-	-	57.09	-0.06	-	2
Jun-27 39.00	1.18	-	-	-	56.09	-0.07	-	3
Jun-27 42.00	1.55	-	-	-	54.60	-0.09	-	1
Jun-27 44.00	1.87	-	-	-	53.61	-0.10	-	3
Jun-27 48.00	2.51	-	-	-	51.62	-0.14	-	1
Jun-27 60.00	5.56	-	-	-	45.66	-0.28	-	1
Jun-27 66.00	7.74	-	-	-	42.67	-0.38	-	1
Jun-27 70.00	9.60	-	-	-	41.35	-0.45	-	2
Jun-27 120.00	51.60	-	-	-	37.21	-1.00	-	1
Sep-27 60.00	6.95	-	-	-	44.97	-0.30	-	3

	Previous Close	19.28		15/10/26
	PUIG Close	19.33		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	2.83	-	-	-	27.64	1.00	-	10
Oct-26 17.00	2.33	-	-	-	27.22	1.00	-	25
Oct-26 17.50	1.83	-	-	-	26.80	1.00	-	10
Oct-26 18.00	1.33	1.41	1.41	1.41	26.37	1.00	2	6
Oct-26 18.50	0.83	-	-	-	25.95	1.00	-	5
Oct-26 19.00	0.34	-	-	-	25.53	0.90	-	5
Nov-26 17.00	2.48	-	-	-	34.24	0.90	-	6
Nov-26 17.50	2.05	-	-	-	33.78	0.84	-	5
Nov-26 18.00	1.66	-	-	-	33.33	0.77	-	7
Nov-26 18.50	1.30	-	-	-	32.87	0.69	-	20
Nov-26 19.00	0.99	1.00	1.00	1.00	32.41	0.60	2	17
Nov-26 19.50	0.73	-	-	-	32.07	0.50	-	2
Nov-26 20.00	0.52	-	-	-	31.94	0.40	-	5
Dec-26 15.00	4.43	-	-	-	34.91	0.97	-	3
Dec-26 16.50	3.06	-	-	-	33.59	0.89	-	7
Dec-26 17.00	2.64	-	-	-	33.15	0.85	-	11
Dec-26 18.00	1.87	-	-	-	32.27	0.73	-	37
Dec-26 18.50	1.53	-	-	-	31.83	0.67	-	5
Dec-26 19.00	1.23	-	-	-	31.39	0.59	-	101
Dec-26 19.50	0.97	-	-	-	31.07	0.51	-	1
Dec-26 21.00	0.44	-	-	-	30.84	0.29	-	6
Dec-26 22.00	0.24	-	-	-	30.69	0.18	-	1
Dec-26 23.00	0.12	-	-	-	30.53	0.10	-	2
Mar-27 18.50	2.30	-	-	-	35.20	0.64	-	2
Mar-27 19.00	2.02	-	-	-	34.80	0.59	-	5
Mar-27 19.50	1.76	1.70	1.70	1.70	34.50	0.55	10	-
Mar-27 24.00	0.46	-	-	-	33.72	0.21	-	1
Jun-27 11.00	8.56	-	-	-	37.27	0.98	-	5
Jun-27 15.50	4.58	-	-	-	34.16	0.85	-	4
Jun-27 16.00	4.19	-	-	-	33.82	0.82	-	1
Jun-27 16.50	3.83	-	-	-	33.47	0.79	-	2
Jun-27 17.50	3.14	-	-	-	32.78	0.72	-	1
Jun-27 19.50	2.00	-	-	-	31.45	0.56	-	10
Sep-27 18.00	2.95	-	-	-	30.31	0.67	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.00	-	-	-	-	28.33	-	-	3
Oct-26 16.50	-	-	-	-	27.91	-	-	4
Oct-26 17.00	-	-	-	-	27.49	-	-	15
Oct-26 18.00	-	-	-	-	26.64	-	-	11
Oct-26 18.50	-	-	-	-	26.22	-	-	10
Oct-26 19.00	0.01	-	-	-	25.80	-0.10	-	5
Nov-26 14.50	-	-	-	-	36.95	-0.01	-	5
Nov-26 15.00	0.01	-	-	-	36.50	-0.01	-	10
Nov-26 15.50	0.02	-	-	-	36.04	-0.02	-	10
Nov-26 16.50	0.06	-	-	-	35.13	-0.06	-	7
Nov-26 18.00	0.29	-	-	-	33.76	-0.23	-	5
Nov-26 18.50	0.44	-	-	-	33.30	-0.31	-	16
Nov-26 19.00	0.62	-	-	-	32.84	-0.41	-	20
Nov-26 19.50	0.86	-	-	-	32.50	-0.51	-	5
Dec-26 11.00	-	-	-	-	38.09	-	-	2
Dec-26 12.00	-	-	-	-	37.21	-	-	500
Dec-26 12.50	-	-	-	-	36.77	-	-	5
Dec-26 13.00	-	-	-	-	36.33	-	-	3
Dec-26 13.50	0.01	-	-	-	35.89	-0.01	-	4
Dec-26 14.00	0.01	-	-	-	35.45	-0.01	-	47
Dec-26 14.50	0.02	-	-	-	35.01	-0.02	-	2,467
Dec-26 15.00	0.04	-	-	-	34.57	-0.03	-	27
Dec-26 15.50	0.06	-	-	-	34.13	-0.05	-	30
Dec-26 16.00	0.10	-	-	-	33.69	-0.08	-	13
Dec-26 16.50	0.15	-	-	-	33.25	-0.11	-	8
Dec-26 17.00	0.23	-	-	-	32.81	-0.15	-	15
Dec-26 17.50	0.33	-	-	-	32.37	-0.20	-	15
Dec-26 18.00	0.45	-	-	-	31.93	-0.27	-	5
Dec-26 18.50	0.61	-	-	-	31.49	-0.34	-	10
Mar-27 12.00	0.04	-	-	-	39.47	-0.02	-	1
Mar-27 13.00	0.09	-	-	-	38.66	-0.04	-	1
Mar-27 13.50	0.12	-	-	-	38.26	-0.05	-	5
Mar-27 14.00	0.17	-	-	-	37.85	-0.07	-	2
Mar-27 15.00	0.29	-	-	-	37.04	-0.11	-	2
Mar-27 15.50	0.37	-	-	-	36.63	-0.14	-	7
Mar-27 16.00	0.47	-	-	-	36.23	-0.17	-	87
Mar-27 16.50	0.58	-	-	-	35.82	-0.20	-	274
Mar-27 18.00	1.03	-	-	-	34.61	-0.32	-	4
Jun-27 13.00	0.19	-	-	-	35.19	-0.07	-	1
Jun-27 14.00	0.31	-	-	-	34.50	-0.10	-	4
Jun-27 15.00	0.47	-	-	-	33.81	-0.15	-	5
Jun-27 16.00	0.70	-	-	-	33.12	-0.21	-	411
Jun-27 16.50	0.84	-	-	-	32.77	-0.24	-	2
Jun-27 17.50	1.16	-	-	-	32.08	-0.31	-	1
Jun-27 21.00	2.95	-	-	-	30.16	-0.59	-	20
Sep-27 11.00	0.08	-	-	-	33.70	-0.03	-	19
Sep-27 18.00	1.52	-	-	-	29.96	-0.35	-	2
Sep-27 20.00	2.50	-	-	-	29.07	-0.50	-	1
Dec-27 15.00	0.64	-	-	-	29.88	-0.17	-	4
Dec-27 15.50	0.76	-	-	-	29.66	-0.19	-	162
Dec-27 16.00	0.90	-	-	-	29.45	-0.22	-	156
Dec-27 16.50	1.06	-	-	-	29.23	-0.25	-	151
Dec-27 21.00	3.21	-	-	-	27.61	-0.56	-	3
Mar-28 17.50	1.49	-	-	-	27.80	-0.31	-	143
Jun-28 21.00	3.46	-	-	-	26.30	-0.53	-	3

	Previous Close	14.92		15/10/26
	REDEIA Close	14.94		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.50	0.14	-	-	-	17.36	0.27	-	6
Dec-26 11.00	3.99	-	-	-	23.29	1.00	-	1
Dec-26 14.00	1.13	-	-	-	19.14	0.82	-	35
Dec-26 14.50	0.75	-	-	-	18.45	0.68	-	5
Dec-26 15.00	0.45	-	-	-	17.78	0.52	-	28
Dec-26 15.50	0.24	0.28	0.28	0.28	17.24	0.34	1	33
Dec-26 16.00	0.11	-	-	-	16.70	0.19	-	266
Dec-26 16.50	0.04	-	-	-	16.17	0.09	-	58
Dec-26 17.00	0.01	-	-	-	15.63	0.03	-	25
Dec-26 17.50	-	-	-	-	15.10	0.01	-	26
Dec-26 18.00	-	-	-	-	14.56	-	-	2
Mar-27 13.50	1.68	-	-	-	19.82	0.83	-	1
Mar-27 14.00	1.29	-	-	-	19.26	0.74	-	20
Mar-27 15.50	0.45	-	-	-	17.70	0.40	-	138
Mar-27 16.00	0.28	-	-	-	17.24	0.29	-	206
Mar-27 16.50	0.16	-	-	-	16.78	0.19	-	28
Mar-27 17.00	0.09	-	-	-	16.33	0.12	-	5
Mar-27 17.50	0.04	-	-	-	15.87	0.07	-	10
Jun-27 14.00	1.50	-	-	-	19.61	0.70	-	10
Jun-27 15.50	0.68	-	-	-	18.27	0.45	-	65
Jun-27 16.00	0.49	0.55	0.55	0.55	17.85	0.36	2	3
Jun-27 16.50	0.34	-	-	-	17.44	0.28	-	2
Jun-27 17.00	0.23	-	-	-	17.03	0.21	-	6
Jun-27 18.00	0.09	-	-	-	16.20	0.10	-	1
Sep-27 15.50	0.75	-	-	-	18.86	0.45	-	4
Dec-27 14.50	1.34	-	-	-	19.58	0.61	-	278
Dec-27 18.00	0.18	-	-	-	16.82	0.15	-	6
Dec-27 22.00	-	-	-	-	13.61	-	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 14.00	-	-	-	-	22.99	-	-	1
Oct-26 14.50	-	-	-	-	22.17	-	-	74
Oct-26 15.00	0.10	-	-	-	21.37	-0.64	-	78
Nov-26 13.50	0.02	-	-	-	20.01	-0.05	-	10
Nov-26 14.00	0.06	-	-	-	19.17	-0.13	-	38
Nov-26 14.50	0.16	-	-	-	18.34	-0.28	-	8
Nov-26 15.00	0.35	-	-	-	17.53	-0.51	-	8
Dec-26 11.50	-	-	-	-	23.25	-	-	20
Dec-26 12.00	-	-	-	-	22.56	-0.01	-	10
Dec-26 12.50	0.01	-	-	-	21.87	-0.02	-	15
Dec-26 13.00	0.03	-	-	-	21.17	-0.05	-	13
Dec-26 13.50	0.06	-	-	-	20.48	-0.10	-	102
Dec-26 14.00	0.14	-	-	-	19.79	-0.19	-	124
Dec-26 14.50	0.27	-	-	-	19.10	-0.32	-	284
Dec-26 15.00	0.47	0.40	0.40	0.40	18.43	-0.49	1	91
Dec-26 15.50	0.76	-	-	-	17.89	-0.67	-	4
Dec-26 16.00	1.13	-	-	-	17.35	-0.82	-	8
Mar-27 11.50	0.02	-	-	-	20.57	-0.02	-	1
Mar-27 12.00	0.04	-	-	-	20.01	-0.04	-	8
Mar-27 12.50	0.07	-	-	-	19.45	-0.08	-	8
Mar-27 13.00	0.12	-	-	-	18.89	-0.12	-	101
Mar-27 13.50	0.20	-	-	-	18.34	-0.19	-	24
Mar-27 14.00	0.32	-	-	-	17.78	-0.28	-	193
Mar-27 14.50	0.49	-	-	-	17.22	-0.39	-	9
Mar-27 15.00	0.72	-	-	-	16.68	-0.52	-	7
Mar-27 15.50	1.01	-	-	-	16.22	-0.65	-	3
Mar-27 16.00	1.36	-	-	-	15.76	-0.76	-	3
Jun-27 12.50	0.14	-	-	-	19.27	-0.11	-	4
Jun-27 13.50	0.31	-	-	-	18.33	-0.23	-	2
Jun-27 14.00	0.45	-	-	-	17.86	-0.30	-	14
Jun-27 14.50	0.63	-	-	-	17.39	-0.39	-	56
Jun-27 15.00	0.85	-	-	-	16.93	-0.49	-	10
Jun-27 15.50	1.13	-	-	-	16.52	-0.60	-	38
Jun-27 16.00	1.45	-	-	-	16.10	-0.70	-	1
Sep-27 12.50	0.27	-	-	-	18.50	-0.18	-	5
Sep-27 14.00	0.71	-	-	-	17.27	-0.39	-	1
Sep-27 14.50	0.94	-	-	-	16.85	-0.48	-	1
Sep-27 15.00	1.20	-	-	-	16.45	-0.57	-	11
Sep-27 19.50	4.97	-	-	-	13.13	-0.99	-	1
Dec-27 14.00	0.77	-	-	-	16.93	-0.39	-	20
Dec-27 15.00	1.26	-	-	-	16.23	-0.55	-	11
Dec-27 19.00	4.48	-	-	-	13.02	-0.98	-	6
Dec-28 13.00	0.83	-	-	-	17.20	-0.33	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 13.50	0.07	-	-	-	20.48	-0.10	-	4
Dec-26 15.00	0.46	-	-	-	18.43	-0.48	-	6
Mar-27 14.00	0.31	-	-	-	17.78	-0.27	-	2
Mar-27 14.50	0.48	-	-	-	17.22	-0.38	-	5
Jun-27 14.50	0.60	-	-	-	17.39	-0.37	-	5

	Previous Close	30.08		15/10/26
	REPSOL Close	29.64		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 23.00	6.64	-	-	-	47.90	1.00	-	450
Oct-26 24.00	5.64	-	-	-	46.99	1.00	-	450
Oct-26 25.00	4.64	-	-	-	46.08	1.00	-	300
Oct-26 26.00	3.64	-	-	-	45.17	1.00	-	300
Oct-26 27.00	2.64	2.68	2.68	2.68	44.25	1.00	4	16
Oct-26 28.00	1.64	-	-	-	43.34	0.99	-	4
Oct-26 29.00	0.70	-	-	-	42.43	0.84	-	5,152
Oct-26 30.00	0.12	0.15	0.22	0.15	41.64	0.29	79	3,023
Oct-26 31.00	-	-	-	-	41.05	0.02	-	164
Oct-26 32.00	-	-	-	-	40.47	-	-	3,667
Oct-26 33.00	-	-	-	-	39.89	-	-	159
Oct-26 34.00	-	-	-	-	39.30	-	-	53
Oct-26 35.00	-	-	-	-	38.72	-	-	201
Oct-26 w4 31.00	0.21	-	-	-	37.49	0.22	-	5
Oct-26 w5 32.00	0.21	-	-	-	37.79	0.17	-	39
Nov-26 23.00	6.74	-	-	-	43.53	0.97	-	300
Nov-26 25.00	4.87	-	-	-	41.91	0.91	-	150
Nov-26 27.00	3.18	3.19	3.19	3.19	40.29	0.79	4	4
Nov-26 28.00	2.45	-	-	-	39.48	0.70	-	13
Nov-26 29.00	1.82	-	-	-	38.67	0.60	-	10
Nov-26 30.00	1.30	1.21	1.29	1.21	38.09	0.49	6	22
Nov-26 31.00	0.90	-	-	-	37.92	0.38	-	307
Nov-26 32.00	0.60	-	-	-	37.75	0.29	-	100
Nov-26 33.00	0.38	-	-	-	37.58	0.20	-	157
Nov-26 34.00	0.23	-	-	-	37.41	0.14	-	29
Nov-26 35.00	0.14	-	-	-	37.25	0.09	-	49
Nov-26 37.00	0.04	-	-	-	36.91	0.03	-	10
Dec-26 12.00	17.69	-	-	-	48.74	1.00	-	2
Dec-26 13.00	16.70	-	-	-	48.08	1.00	-	10
Dec-26 15.00	14.71	-	-	-	46.75	1.00	-	150
Dec-26 15.50	14.21	-	-	-	46.42	1.00	-	160
Dec-26 16.00	13.71	-	-	-	46.09	1.00	-	150
Dec-26 16.50	13.21	-	-	-	45.76	1.00	-	150
Dec-26 17.00	12.72	-	-	-	45.43	1.00	-	75
Dec-26 17.50	12.22	-	-	-	45.10	1.00	-	48
Dec-26 18.00	11.72	-	-	-	44.76	1.00	-	107
Dec-26 18.50	11.23	-	-	-	44.43	1.00	-	354
Dec-26 19.00	10.73	-	-	-	44.10	0.99	-	15
Dec-26 19.50	10.24	-	-	-	43.77	0.99	-	101
Dec-26 20.00	9.75	-	-	-	43.44	0.99	-	51
Dec-26 20.50	9.26	-	-	-	43.10	0.98	-	1
Dec-26 21.00	8.78	-	-	-	42.77	0.98	-	7
Dec-26 22.00	7.82	-	-	-	42.11	0.96	-	4,063
Dec-26 23.00	6.88	-	-	-	41.45	0.94	-	12
Dec-26 24.00	5.98	-	-	-	40.78	0.91	-	11,539
Dec-26 25.00	5.11	-	-	-	40.12	0.87	-	75
Dec-26 26.00	4.30	-	-	-	39.46	0.82	-	1,177
Dec-26 27.00	3.53	-	-	-	38.79	0.75	-	13
Dec-26 28.00	2.86	-	-	-	38.13	0.68	-	325
Dec-26 29.00	2.26	-	-	-	37.46	0.60	-	59
Dec-26 30.00	1.74	1.70	1.70	1.70	36.83	0.51	2	278
Dec-26 31.00	1.29	1.30	1.30	1.30	36.24	0.42	10	248
Dec-26 32.00	0.94	0.94	0.94	0.94	35.66	0.34	14	4,086
Dec-26 33.00	0.67	0.66	0.70	0.66	35.08	0.27	6	48
Dec-26 34.00	0.45	-	-	-	34.49	0.20	-	2,511
Dec-26 35.00	0.29	-	-	-	33.91	0.14	-	256
Dec-26 38.00	0.06	-	-	-	32.15	0.04	-	173
Dec-26 41.00	0.01	-	-	-	30.40	0.01	-	6
Mar-27 14.50	15.23	-	-	-	45.98	1.00	-	5
Mar-27 16.00	13.75	-	-	-	44.83	1.00	-	15
Mar-27 16.50	13.26	-	-	-	44.45	0.99	-	25
Mar-27 17.00	12.77	-	-	-	44.07	0.99	-	2
Mar-27 17.50	12.28	-	-	-	43.68	0.99	-	32
Mar-27 18.00	11.79	-	-	-	43.30	0.99	-	55
Mar-27 18.50	11.31	-	-	-	42.92	0.98	-	16
Mar-27 19.00	10.83	-	-	-	42.54	0.98	-	35
Mar-27 19.50	10.35	-	-	-	42.15	0.97	-	10
Mar-27 20.00	9.88	-	-	-	41.77	0.96	-	20
Mar-27 22.00	8.05	-	-	-	40.24	0.92	-	27
Mar-27 23.00	7.18	-	-	-	39.48	0.89	-	4,000
Mar-27 24.00	6.35	-	-	-	38.71	0.85	-	324
Mar-27 25.00	5.55	-	-	-	37.95	0.81	-	176
Mar-27 26.00	4.82	-	-	-	37.18	0.76	-	7
Mar-27 27.00	4.11	-	-	-	36.42	0.71	-	29
Mar-27 28.00	3.49	-	-	-	35.65	0.65	-	22
Mar-27 29.00	2.90	-	-	-	34.89	0.59	-	2,015
Mar-27 30.00	2.41	-	-	-	34.31	0.52	-	22
Mar-27 31.00	1.97	-	-	-	34.05	0.46	-	45
Mar-27 32.00	1.63	1.60	1.61	1.60	33.79	0.40	12	193
Mar-27 33.00	1.30	-	-	-	33.53	0.34	-	5
Mar-27 34.00	1.06	-	-	-	33.27	0.29	-	15
Mar-27 35.00	0.82	0.84	0.84	0.84	33.01	0.24	1	9
Jun-27 11.00	18.71	-	-	-	42.40	1.00	-	1
Jun-27 15.00	14.75	-	-	-	40.33	1.00	-	75
Jun-27 15.50	14.26	-	-	-	40.07	1.00	-	50
Jun-27 16.50	13.27	-	-	-	39.56	0.99	-	23
Jun-27 17.00	12.79	-	-	-	39.30	0.99	-	1,019
Jun-27 17.50	12.31	-	-	-	39.04	0.98	-	27
Jun-27 19.00	10.89	-	-	-	38.26	0.96	-	1
Jun-27 19.50	10.43	-	-	-	38.01	0.95	-	1
Jun-27 23.00	7.43	-	-	-	36.19	0.85	-	27
Jun-27 24.00	6.66	-	-	-	35.68	0.82	-	2
Jun-27 25.00	5.92	-	-	-	35.16	0.78	-	4
Jun-27 26.00	5.25	-	-	-	34.64	0.73	-	8
Jun-27 27.00	4.60	-	-	-	34.13	0.69	-	3
Jun-27 28.00	4.03	-	-	-	33.61	0.64	-	100
Jun-27 30.00	3.00	-	-	-	32.70	0.54	-	35
Jun-27 32.00	2.21	-	-	-	32.39	0.44	-	11
Jun-27 36.00	1.12	-	-	-	31.76	0.27	-	20
Sep-27 15.50	14.26	-	-	-	39.35	0.99	-	1
Sep-27 18.00	11.86	-	-	-	38.17	0.97	-	3,000
Sep-27 18.50	11.40	-	-	-	37.93	0.96	-	3,000
Sep-27 20.00	10.06	-	-	-	37.22	0.93	-	2,000
Sep-27 21.00	9.19	-	-	-	36.75	0.90	-	6
Sep-27 22.00	8.39	-	-	-	36.28	0.87	-	5
Sep-27 24.00	6.87	-	-	-	35.33	0.80	-	4
Sep-27 27.00	4.93	-	-	-	33.92	0.68	-	1
Sep-27 32.00	2.60	-	-	-	32.46	0.46	-	2
Sep-27 33.00	2.28	-	-	-	32.37	0.42	-	1
Dec-27 12.00	17.72	-	-	-	41.76	1.00	-	2
Dec-27 14.00	15.74	-	-	-	40.68	1.00	-	1,400
Dec-27 15.00	14.76	-	-	-	40.14	0.99	-	149
Dec-27 15.50	14.27	-	-	-	39.87	0.99	-	2
Dec-27 16.00	13.80	-	-	-	39.60	0.98	-	3
Dec-27 16.50	13.32	-	-	-	39.33	0.98	-	1,528
Dec-27 17.00	12.85	-	-	-	39.06	0.97	-	24
Dec-27 17.50	12.39	-	-	-	38.79	0.96	-	2
Dec-27 18.00	11.93	-	-	-	38.52	0.95	-	3
Dec-27 19.50	10.62	-	-	-	37.71	0.92	-	5
Dec-27 20.00	10.20	-	-	-	37.44	0.90	-	10,000
Dec-27 23.00	7.87	-	-	-	35.82	0.81	-	4
Dec-27 24.00	7.19	-	-	-	35.28	0.78	-	5,000
Dec-27 25.00	6.52	-	-	-	34.74	0.74	-	1
Dec-27 27.00	5.31	-	-	-	33.67	0.67	-	25
Dec-27 30.00	3.76	-	-	-	32.21	0.55	-	10,001
Dec-27 32.00	2.99	-	-	-	32.05	0.48	-	1
Dec-27 33.00	2.69	-	-	-	31.98	0.44	-	2
Dec-27 34.00	2.38	-	-	-	31.90	0.40	-	2
Dec-27 35.00	2.10	-	-	-	31.82	0.37	-	1
Mar-28 16.50	13.32	-	-	-	38.85	0.98	-	1
Mar-28 18.00	11.95	-	-	-	38.02	0.95	-	1
Mar-28 19.00	11.08	-	-	-	37.47	0.92	-	5
Mar-28 22.00	8.70	-	-	-	35.82	0.84	-	5
Mar-28 24.00	7.31	-	-	-	34.72	0.77	-	4
Mar-28 25.00	6.64	-	-	-	34.17	0.74	-	1,000
Mar-28 26.00	6.04	-	-	-	33.62	0.70	-	2,000
Mar-28 27.00	5.46	-	-	-	33.06	0.67	-	2,000
Mar-28 32.00	3.16	-	-	-	31.26	0.48	-	5,000
Mar-28 33.00	2.84	-	-	-	31.12	0.45	-	1,800
Jun-28 10.00	19.71	-	-	-	41.60	1.00	-	10
Jun-28 19.00	11.19	-	-	-	37.04	0.91	-	6
Jun-28 20.00	10.40	-	-	-	36.54	0.88	-	10
Jun-28 22.00	8.91	-	-	-	35.53	0.82	-	4
Jun-28 24.00	7.57	-	-	-	34.51	0.76	-	2,500
Jun-28 30.00	4.31	-	-	-	31.61	0.56	-	550
Jun-28 32.00	3.54	-	-	-	31.31	0.50	-	1,001
Jun-28 34.00	2.91	-	-	-	31.02	0.43	-	1,002
Jun-28 36.00	2.37	-	-	-	30.73	0.38	-	1,500
Sep-28 18.50	11.60	-	-	-	36.98	0.92	-	1
Sep-28 38.00	2.10	-	-	-	30.59	0.34	-	3,000
Sep-28 41.00	1.55	-	-	-	30.19	0.27	-	25
Dec-28 16.00	13.82	-	-	-	37.42	0.97	-	2,000
Dec-28 24.00	7.81	-	-	-	34.00	0.75	-	1,520
Dec-28 27.00	6.14	-	-	-	32.72	0.66	-	11
Dec-28 29.00	5.19	-	-	-	31.86	0.60	-	8
Dec-28 31.00	4.35	-	-	-	31.45	0.54	-	11
Dec-28 34.00	3.42	-	-	-	31.15	0.46	-	1
Mar-29 32.00	4.17	-	-	-	31.28	0.52	-	1
Dec-29 10.00	19.70	-	-	-	37.35	1.00	-	200
Dec-29 11.50	18.21	-	-	-	36.90	1.00	-	1
Dec-29 12.00	17.71	-	-	-	36.75	1.00	-	1
Dec-29 12.50	17.21	-	-	-	36.59	1.00	-	3
Dec-29 17.00	12.91	-	-	-	35.23	0.95	-	25
Dec-29 35.00	3.94	-	-	-	31.15	0.47	-	1
Dec-29 36.00	3.67	-	-	-	31.10	0.45	-	3,000
Dec-30 22.00	9.48	-	-	-	33.28	0.79	-	1,500
Dec-30 26.00	7.50	-	-	-	32.34	0.69	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 22.00	-	-	-	-	48.25	-	-	2
Oct-26 23.00	-	-	-	-	47.34	-	-	2
Oct-26 24.00	-	-	-	-	46.43	-	-	108
Oct-26 25.00	-	-	-	-	45.52	-	-	11
Oct-26 26.00	-	-	-	-	44.61	-	-	16
Oct-26 27.00	-	-	-	-	43.69	-	-	195
Oct-26 28.00	-	-	-	-	42.78	-	-	6,018
Oct-26 29.00	0.06	-	-	-	41.87	-0.16	-	517
Oct-26 30.00	0.47	-	-	-	41.08	-0.71	-	2,404
Oct-26 31.00	1.36	-	-	-	40.49	-0.98	-	1
Oct-26 32.00	2.36	-	-	-	39.91	-1.00	-	1
Oct-26 w4 29.00	0.37	0.37	0.37	0.37	37.11	-0.33	3	-
Oct-26 w5 27.00	0.13	-	-	-	38.89	-0.11	-	5
Oct-26 w5 28.00	0.30	0.31	0.31	0.31	38.03	-0.22	3	3
Nov-26 24.00	0.06	-	-	-	40.33	-0.04	-	598
Nov-26 25.00	0.13	-	-	-	39.52	-0.07	-	14
Nov-26 26.00	0.24	-	-	-	38.71	-0.12	-	17
Nov-26 27.00	0.41	-	-	-	37.90	-0.20	-	57
Nov-26 28.00	0.67	-	-	-	37.09	-0.29	-	166
Nov-26 29.00	1.02	-	-	-	36.28	-0.40	-	3
Nov-26 30.00	1.50	-	-	-	35.70	-0.51	-	157
Nov-26 37.00	7.36	-	-	-	34.52	-0.99	-	2
Dec-26 8.00	-	-	-	-	50.14	-	-	9,500
Dec-26 8.75	-	-	-	-	49.64	-	-	1
Dec-26 9.00	-	-	-	-	49.48	-	-	13,015
Dec-26 9.50	-	-	-	-	49.14	-	-	750
Dec-26 10.00	-	-	-	-	48.81	-	-	34,000
Dec-26 10.50	-	-	-	-	48.48	-	-	1,000
Dec-26 11.00	-	-	-	-	48.15	-	-	15,621
Dec-26 11.50	-	-	-	-	47.82	-	-	3,187
Dec-26 12.00	-	-	-	-	47.48	-	-	15,760
Dec-26 12.50	-	-	-	-	47.15	-	-	156
Dec-26 13.00	-	-	-	-	46.82	-	-	12,000
Dec-26 13.50	-	-	-	-	46.49	-	-	1
Dec-26 14.00	-	-	-	-	46.16	-	-	11,025
Dec-26 14.50	-	-	-	-	45.83	-	-	224
Dec-26 15.00	-	-	-	-	45.49	-	-	4,184
Dec-26 15.50	-	-	-	-	45.16	-	-	21,501
Dec-26 16.00	-	-	-	-	44.83	-	-	2,160
Dec-26 16.50	-	-	-	-	44.50	-	-	161
Dec-26 17.00	-	-	-	-	44.17	-	-	136
Dec-26 17.50	-	-	-	-	43.84	-	-	160
Dec-26 18.00	-	-	-	-	43.50	-	-	26
Dec-26 18.50	0.01	-	-	-	43.17	-	-	1
Dec-26 19.00	0.01	-	-	-	42.84	-	-	4,102
Dec-26 19.50	0.01	-	-	-	42.51	-0.01	-	113
Dec-26 20.00	0.02	-	-	-	42.18	-0.01	-	2,029
Dec-26 20.50	0.03	-	-	-	41.84	-0.01	-	4
Dec-26 21.00	0.04	-	-	-	41.51	-0.02	-	293
Dec-26 22.00	0.07	-	-	-	40.85	-0.03	-	74
Dec-26 23.00	0.12	-	-	-	40.19	-0.05	-	136
Dec-26 24.00	0.21	-	-	-	39.52	-0.08	-	51
Dec-26 25.00	0.33	-	-	-	38.86	-0.13	-	84
Dec-26 26.00	0.50	0.43	0.43	0.43	38.20	-0.18	100	5,279
Dec-26 27.00	0.73	0.64	0.64	0.64	37.53	-0.24	1	181
Dec-26 28.00	1.05	0.97	0.97	0.97	36.87	-0.32	1	850
Dec-26 29.00	1.44	-	-	-	36.20	-0.40	-	11
Dec-26 30.00	1.91	-	-	-	35.57	-0.49	-	501
Dec-26 33.00	3.86	-	-	-	33.82	-0.75	-	10
Mar-27 7.25	-	-	-	-	49.95	-	-	4
Mar-27 8.00	-	-	-	-	49.38	-	-	1
Mar-27 10.00	-	-	-	-	47.85	-	-	245
Mar-27 11.50	-	-	-	-	46.70	-	-	216
Mar-27 12.00	-	-	-	-	46.32	-	-	210
Mar-27 12.50	-	-	-	-	45.94	-	-	401
Mar-27 13.50	0.01	-	-	-	45.17	-	-	4
Mar-27 14.00	0.01	-	-	-	44.79	-	-	55
Mar-27 14.50	0.01	-	-	-	44.41	-	-	100
Mar-27 15.00	0.02	-	-	-	44.03	-0.01	-	140
Mar-27 15.50	0.03	-	-	-	43.64	-0.01	-	250
Mar-27 16.00	0.03	-	-	-	43.26	-0.01	-	754
Mar-27 16.50	0.04	-	-	-	42.88	-0.01	-	25
Mar-27 17.00	0.06	-	-	-	42.50	-0.02	-	75
Mar-27 18.00	0.09	-	-	-	41.73	-0.03	-	20
Mar-27 18.50	0.11	-	-	-	41.35	-0.03	-	6
Mar-27 19.00	0.14	-	-	-	40.97	-0.04	-	250
Mar-27 20.00	0.19	-	-	-	40.20	-0.05	-	300
Mar-27 20.50	0.24	-	-	-	39.82	-0.06	-	150
Mar-27 21.00	0.29	-	-	-	39.44	-0.08	-	210
Mar-27 22.00	0.39	0.38	0.38	0.38	38.67	-0.10	2	104
Mar-27 23.00	0.54	0.46	0.46	0.46	37.91	-0.13	100	312
Mar-27 24.00	0.72	-	-	-	37.14	-0.17	-	15
Mar-27 25.00	0.94	-	-	-	36.38	-0.21	-	120
Mar-27 26.00	1.21	-	-	-	35.61	-0.26	-	18
Mar-27 27.00	1.52	-	-	-	34.85	-0.31	-	24
Mar-27 28.00	1.91	-	-	-	34.08	-0.37	-	2
Mar-27 29.00	2.32	-	-	-	33.32	-0.43	-	150
Mar-27 30.00	2.84	-	-	-	32.74	-0.50	-	2
Mar-27 31.00	3.41	-	-	-	32.48	-0.56	-	1
Jun-27 8.00	-	-	-	-	42.65	-	-	25,000
Jun-27 9.50	-	-	-	-	41.88	-	-	40
Jun-27 10.00	-	-	-	-	41.62	-	-	10
Jun-27 10.50	-	-	-	-	41.36	-	-	2
Jun-27 11.50	-	-	-	-	40.84	-	-	80
Jun-27 12.00	0.01	-	-	-	40.59	-	-	210
Jun-27 12.50	0.01	-	-	-	40.33	-	-	200
Jun-27 13.00	0.01	-	-	-	40.07	-	-	5,010
Jun-27 13.50	0.02	-	-	-	39.81	-	-	183
Jun-27 14.00	0.02	-	-	-	39.55	-0.01	-	38
Jun-27 14.50	0.03	-	-	-	39.29	-0.01	-	20
Jun-27 15.00	0.04	-	-	-	39.03	-0.01	-	20
Jun-27 16.00	0.07	-	-	-	38.52	-0.02	-	95
Jun-27 18.00	0.16	-	-	-	37.48	-0.04	-	50
Jun-27 19.50	0.27	-	-	-	36.71	-0.06	-	100
Jun-27 20.00	0.32	-	-	-	36.45	-0.07	-	30
Jun-27 21.00	0.44	-	-	-	35.93	-0.09	-	2
Jun-27 22.00	0.59	-	-	-	35.41	-0.12	-	2
Jun-27 23.00	0.77	-	-	-	34.89	-0.15	-	12
Jun-27 24.00	1.00	-	-	-	34.38	-0.19	-	1
Jun-27 25.00	1.24	-	-	-	33.86	-0.23	-	10
Jun-27 26.00	1.56	1.49	1.49	1.49	33.34	-0.27	100	99
Jun-27 27.00	1.89	-	-	-	32.83	-0.32	-	10
Jun-27 30.00	3.26	-	-	-	31.40	-0.48	-	10
Jun-27 32.00	4.47	-	-	-	31.09	-0.58	-	1
Sep-27 10.50	0.01	-	-	-	39.84	-	-	100
Sep-27 11.00	0.01	-	-	-	39.60	-	-	101
Sep-27 11.50	0.02	-	-	-	39.37	-	-	100
Sep-27 12.00	0.02	-	-	-	39.13	-0.01	-	104
Sep-27 14.00	0.06	-	-	-	38.19	-0.01	-	25
Sep-27 14.50	0.08	-	-	-	37.95	-0.02	-	420
Sep-27 15.00	0.10	-	-	-	37.71	-0.02	-	2
Sep-27 15.50	0.12	-	-	-	37.48	-0.03	-	159
Sep-27 18.00	0.30	-	-	-	36.30	-0.06	-	1,000
Sep-27 19.00	0.40	-	-	-	35.83	-0.08	-	5
Sep-27 24.00	1.39	-	-	-	33.46	-0.22	-	1
Sep-27 25.00	1.70	-	-	-	32.99	-0.26	-	1
Sep-27 30.00	3.85	-	-	-	30.77	-0.48	-	10
Dec-27 7.75	-	-	-	-	41.37	-	-	234
Dec-27 8.00	-	-	-	-	41.23	-	-	23,000
Dec-27 8.50	-	-	-	-	40.96	-	-	8,000
Dec-27 9.00	0.01	-	-	-	40.69	-	-	7,000
Dec-27 9.75	0.01	-	-	-	40.29	-	-	62
Dec-27 10.00	0.01	-	-	-	40.15	-	-	11,028
Dec-27 10.50	0.02	-	-	-	39.88	-	-	12,938
Dec-27 11.00	0.03	-	-	-	39.61	-0.01	-	27,620
Dec-27 12.00	0.04	-	-	-	39.07	-0.01	-	1
Dec-27 12.50	0.06	-	-	-	38.80	-0.01	-	25
Dec-27 13.00	0.07	-	-	-	38.53	-0.01	-	266
Dec-27 14.00	0.11	-	-	-	37.99	-0.02	-	15,000
Dec-27 14.50	0.13	-	-	-	37.72	-0.03	-	7
Dec-27 15.00	0.16	-	-	-	37.45	-0.03	-	7,001
Dec-27 16.00	0.22	-	-	-	36.91	-0.04	-	30,000
Dec-27 16.50	0.27	-	-	-	36.64	-0.05	-	1,525
Dec-27 17.00	0.32	-	-	-	36.37	-0.06	-	25
Dec-27 18.00	0.42	-	-	-	35.83	-0.07	-	101
Dec-27 19.00	0.55	-	-	-	35.29	-0.09	-	3
Dec-27 20.00	0.70	-	-	-	34.75	-0.11	-	55
Dec-27 21.00	0.87	-	-	-	34.21	-0.14	-	50
Dec-27 22.00	1.09	-	-	-	33.67	-0.17	-	2,020
Dec-27 23.00	1.32	-	-	-	33.13	-0.20	-	9
Dec-27 24.00	1.60	-	-	-	32.59	-0.23	-	510
Dec-27 25.00	1.91	-	-	-	32.05	-0.27	-	1
Dec-27 26.00	2.23	-	-	-	31.51	-0.30	-	3
Dec-27 28.00	3.04	-	-	-	30.44	-0.39	-	2
Mar-28 12.00	0.07	-	-	-	37.89	-0.01	-	1,000
Mar-28 13.50	0.14	-	-	-	37.06	-0.02	-	1,000
Mar-28 18.00	0.54	-	-	-	34.58	-0.09	-	151
Mar-28 21.00	1.07	-	-	-	32.93	-0.15	-	120
Mar-28 22.00	1.28	-	-	-	32.38	-0.18	-	114
Mar-28 26.00	2.51	-	-	-	30.18	-0.31	-	25
Mar-28 30.00	4.27	-	-	-	28.12	-0.48	-	1,500
Jun-28 18.00	0.64	-	-	-	33.82	-0.09	-	4,000
Jun-28 19.50	0.87	-	-	-	33.06	-0.12	-	1
Jun-28 20.00	0.98	-	-	-	32.81	-0.13	-	3,000
Jun-28 21.00	1.20	-	-	-	32.30	-0.16	-	120
Jun-28 22.00	1.42	-	-	-	31.80	-0.19	-	6,500
Jun-28 23.00	1.71	-	-	-	31.29	-0.22	-	107
Sep-28 18.00	0.78	-	-	-	33.35	-0.11	-	300
Sep-28 29.00	4.34	-	-	-	28.15	-0.43	-	86
Sep-28 30.00	4.84	-	-	-	27.80	-0.47	-	85
Sep-28 31.00	5.42	-	-	-	27.67	-0.50	-	80
Dec-28 9.00	0.04	-	-	-	36.35	-0.01	-	40,500
Dec-28 10.00	0.07	-	-	-	35.92	-0.01	-	10,000
Dec-28 11.50	0.13	-	-	-	35.28	-0.02	-	1,000
Dec-28 14.50	0.36	-	-	-	34.00	-0.05	-	1
Dec-28 15.00	0.41	-	-	-	33.79	-0.06	-	30,250
Dec-28 18.00	0.84	-	-	-	32.50	-0.11	-	1,000
Dec-28 19.50	1.16	-	-	-	31.86	-0.14	-	1
Dec-28 20.00	1.27	-	-	-	31.65	-0.15	-	4,000
Dec-28 23.00	2.08	-	-	-	30.37	-0.23	-	1
Dec-28 24.00	2.39	-	-	-	29.94	-0.26	-	1,528
Dec-28 26.00	3.15	-	-	-	29.09	-0.32	-	9
Dec-28 36.00	8.91	-	-	-	26.89	-0.65	-	10
Dec-28 38.00	10.37	-	-	-	26.68	-0.70	-	1
Jun-29 11.00	0.15	-	-	-	33.97	-0.02	-	140
Dec-29 7.75	0.04	-	-	-	33.54	-0.01	-	30,000
Dec-29 8.00	0.04	-	-	-	33.46	-0.01	-	17,000
Dec-29 11.00	0.19	-	-	-	32.55	-0.03	-	20,000
Dec-29 11.50	0.22	-	-	-	32.40	-0.03	-	17,000
Dec-29 12.50	0.32	-	-	-	32.09	-0.04	-	800
Dec-29 28.00	4.75	-	-	-	27.39	-0.39	-	25
Dec-30 14.00	0.68	-	-	-	30.36	-0.07	-	3,000
Dec-30 18.50	1.67	-	-	-	29.30	-0.16	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.00	9.64	-	-	-	50.63	1.00	-	6
Oct-26 23.00	6.64	6.75	6.75	6.75	47.90	1.00	10	10
Oct-26 28.00	1.64	1.65	1.65	1.65	43.34	0.99	5	-
Oct-26 29.00	0.70	0.80	0.80	0.80	42.43	0.84	5	-
Oct-26 30.00	0.12	-	-	-	41.64	0.30	-	60
Oct-26 30.00	0.12	-	-	-	41.64	0.30	-	3
Oct-26 31.00	-	-	-	-	41.05	0.02	-	10
Oct-26 32.00	-	-	-	-	40.47	-	-	10
Oct-26 32.00	-	0.04	0.04	0.04	40.47	-	33	33
Oct-26 33.00	-	-	-	-	39.89	-	-	10
Nov-26 24.00	5.79	5.75	5.75	5.75	42.72	0.95	10	10
Nov-26 27.00	3.18	-	-	-	40.29	0.79	-	10
Nov-26 29.00	1.81	-	-	-	38.67	0.60	-	25
Nov-26 30.00	1.29	-	-	-	38.09	0.49	-	10
Nov-26 30.00	1.29	-	-	-	38.09	0.49	-	10
Nov-26 32.00	0.60	-	-	-	37.75	0.29	-	10
Nov-26 33.00	0.38	-	-	-	37.58	0.20	-	1
Nov-26 34.00	0.24	-	-	-	37.41	0.14	-	10
Dec-26 14.50	15.20	-	-	-	47.09	1.00	-	1
Dec-26 15.00	14.71	-	-	-	46.75	1.00	-	33
Dec-26 17.00	12.72	-	-	-	45.43	0.99	-	7
Dec-26 18.00	11.72	-	-	-	44.76	0.99	-	26
Dec-26 21.00	8.78	-	-	-	42.77	0.97	-	10
Dec-26 22.00	7.82	-	-	-	42.11	0.96	-	37
Dec-26 23.00	6.88	-	-	-	41.45	0.94	-	6
Dec-26 24.00	5.98	-	-	-	40.78	0.91	-	120
Dec-26 24.00	5.98	-	-	-	40.78	0.91	-	10
Dec-26 25.00	5.11	-	-	-	40.12	0.86	-	17
Dec-26 26.00	4.29	-	-	-	39.46	0.81	-	80
Dec-26 26.00	4.29	-	-	-	39.46	0.81	-	20
Dec-26 27.00	3.54	-	-	-	38.79	0.75	-	20
Dec-26 28.00	2.86	-	-	-	38.13	0.67	-	1
Dec-26 28.00	2.86	-	-	-	38.13	0.67	-	10
Dec-26 29.00	2.25	2.15	2.15	2.15	37.46	0.59	5	5
Dec-26 30.00	1.73	-	-	-	36.83	0.51	-	16
Dec-26 31.00	1.29	-	-	-	36.24	0.42	-	25
Dec-26 34.00	0.45	-	-	-	34.49	0.20	-	6
Dec-26 36.00	0.19	-	-	-	33.32	0.10	-	300
Mar-27 22.00	7.81	-	-	-	40.24	0.88	-	5
Mar-27 23.00	6.98	-	-	-	39.48	0.85	-	1
Mar-27 24.00	6.18	-	-	-	38.71	0.82	-	6
Mar-27 25.00	5.42	-	-	-	37.95	0.77	-	5
Mar-27 26.00	4.70	-	-	-	37.18	0.73	-	5
Jun-27 23.00	7.38	-	-	-	36.19	0.83	-	5
Jun-27 28.00	4.01	-	-	-	33.61	0.62	-	15
Dec-27 12.00	16.97	-	-	-	41.76	0.95	-	15,000
Dec-27 16.00	13.34	-	-	-	39.60	0.92	-	7
Dec-27 31.00	3.34	-	-	-	32.13	0.49	-	6
Sep-28 25.00	6.82	-	-	-	33.91	0.67	-	10
Dec-28 15.25	13.69	-	-	-	37.74	0.87	-	750
Jun-29 20.00	10.28	-	-	-	35.12	0.76	-	10
Jun-29 28.00	5.96	-	-	-	32.24	0.58	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 25.00	-	-	-	-	45.52	-	-	5
Oct-26 27.00	-	-	-	-	43.69	-	-	8
Oct-26 27.00	-	-	-	-	43.69	-	-	30
Oct-26 28.00	-	-	-	-	42.78	-0.01	-	2,581
Oct-26 30.00	0.48	-	-	-	41.08	-0.71	-	30
Nov-26 24.00	0.07	-	-	-	40.33	-0.04	-	6
Nov-26 26.00	0.24	-	-	-	38.71	-0.12	-	10
Nov-26 27.00	0.41	-	-	-	37.90	-0.19	-	15
Nov-26 28.00	0.66	-	-	-	37.09	-0.29	-	5
Nov-26 29.00	1.01	0.90	1.05	0.90	36.28	-0.39	20	-
Nov-26 29.00	1.01	-	-	-	36.28	-0.39	-	10
Nov-26 30.00	1.49	-	-	-	35.70	-0.51	-	10
Nov-26 31.00	2.09	-	-	-	35.53	-0.62	-	2
Dec-26 11.00	-	-	-	-	48.15	-	-	1
Dec-26 13.50	-	-	-	-	46.49	-	-	150
Dec-26 14.50	-	-	-	-	45.83	-	-	150
Dec-26 15.00	-	-	-	-	45.49	-	-	1
Dec-26 15.50	-	-	-	-	45.16	-	-	450
Dec-26 17.00	-	-	-	-	44.17	-	-	154
Dec-26 18.00	-	-	-	-	43.50	-	-	6
Dec-26 20.00	0.02	-	-	-	42.18	-0.01	-	20
Dec-26 21.00	0.04	-	-	-	41.51	-0.02	-	10
Dec-26 22.00	0.07	-	-	-	40.85	-0.03	-	10
Dec-26 22.00	0.07	-	-	-	40.85	-0.03	-	15
Dec-26 24.00	0.20	-	-	-	39.52	-0.08	-	36
Dec-26 25.00	0.33	-	-	-	38.86	-0.12	-	30
Dec-26 26.00	0.50	-	-	-	38.20	-0.18	-	40
Dec-26 29.00	1.42	1.40	1.40	1.40	36.20	-0.40	5	5
Dec-26 30.00	1.89	-	-	-	35.57	-0.49	-	10
Mar-27 11.50	-	-	-	-	46.70	-	-	1
Jun-27 24.00	0.98	-	-	-	34.38	-0.18	-	5
Jun-27 27.00	1.87	-	-	-	32.83	-0.31	-	1
Sep-27 17.00	0.21	-	-	-	36.77	-0.04	-	5
Sep-28 20.00	1.16	-	-	-	32.40	-0.14	-	10
Dec-28 15.25	0.43	-	-	-	33.68	-0.06	-	750
Dec-28 21.00	1.46	-	-	-	31.22	-0.16	-	15

	Previous Close	3.90		15/10/26
	SACYR Close	4.00		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.50	0.02	-	-	-	28.16	0.11	-	80
Dec-26 3.90	0.26	-	-	-	29.03	0.62	-	25
Dec-26 4.20	0.12	-	-	-	28.88	0.38	-	10
Dec-26 4.30	0.09	-	-	-	28.85	0.31	-	43
Dec-26 4.50	0.05	-	-	-	28.78	0.19	-	14
Dec-26 4.70	0.02	-	-	-	28.72	0.11	-	10
Dec-26 4.80	0.02	-	-	-	28.68	0.08	-	10
Dec-26 5.00	0.01	-	-	-	28.62	0.04	-	30
Mar-27 3.80	0.39	-	-	-	26.96	0.66	-	10
Jun-27 3.90	0.39	-	-	-	25.20	0.60	-	25
Jun-27 4.80	0.10	-	-	-	25.09	0.23	-	10
Jun-27 4.90	0.08	-	-	-	25.09	0.20	-	20
Jun-27 5.00	0.07	-	-	-	25.08	0.17	-	10
Sep-27 3.80	0.46	-	-	-	24.42	0.65	-	20
Sep-27 3.90	0.41	-	-	-	24.38	0.60	-	10
Sep-27 4.20	0.28	-	-	-	24.32	0.47	-	10
Dec-27 4.00	0.39	-	-	-	23.85	0.56	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.50	0.50	-	-	-	19.98	-1.00	-	100
Dec-26 3.50	0.03	-	-	-	28.56	-0.11	-	10
Dec-26 4.30	0.37	-	-	-	28.08	-0.70	-	5
Dec-26 4.50	0.53	-	-	-	28.01	-0.83	-	1,000
Dec-26 4.70	0.71	-	-	-	27.95	-0.92	-	50
Dec-26 5.00	1.00	-	-	-	27.85	-0.99	-	100
Mar-27 4.20	0.39	-	-	-	26.23	-0.59	-	3
Jun-27 3.40	0.09	-	-	-	25.20	-0.18	-	20
Jun-27 3.80	0.22	-	-	-	25.03	-0.36	-	10
Jun-27 3.90	0.27	-	-	-	24.99	-0.41	-	10
Jun-27 4.30	0.50	-	-	-	24.93	-0.61	-	3
Jun-27 4.50	0.64	-	-	-	24.91	-0.69	-	1,100
Sep-27 3.70	0.25	-	-	-	24.31	-0.35	-	10

	Previous Close	12.13		15/10/26
	SANTANDER Close	12.00		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 8.75	3.25	-	-	-	44.41	1.00	-	10
Oct-26 11.00	1.00	-	-	-	36.22	1.00	-	1
Oct-26 11.50	0.50	-	-	-	34.40	0.99	-	52
Oct-26 12.00	0.08	0.01	0.01	0.01	32.59	0.50	1	14
Oct-26 12.50	-	-	-	-	32.10	0.01	-	8,033
Oct-26 12.75	-	-	-	-	31.86	-	-	6
Oct-26 13.00	-	-	-	-	31.62	-	-	1,037
Oct-26 13.25	-	-	-	-	31.37	-	-	6
Oct-26 13.50	-	-	-	-	31.13	-	-	20
Oct-26 14.00	-	-	-	-	30.64	-	-	170
Oct-26 14.50	-	-	-	-	30.16	-	-	1
Oct-26 w5 13.00	0.03	-	-	-	30.10	0.09	-	20
Nov-26 11.00	1.12	-	-	-	35.47	0.82	-	2
Nov-26 11.50	0.74	0.79	0.79	0.79	33.64	0.68	10	20
Nov-26 12.00	0.44	-	-	-	31.81	0.50	-	5
Nov-26 12.50	0.24	0.20	0.28	0.20	31.31	0.33	7	24
Nov-26 13.00	0.12	0.12	0.12	0.12	30.81	0.20	20	105
Nov-26 13.50	0.05	-	-	-	30.31	0.10	-	24
Nov-26 14.00	0.02	-	-	-	29.81	0.05	-	98
Dec-26 3.00	9.00	-	-	-	64.10	1.00	-	1
Dec-26 4.00	8.00	-	-	-	60.43	1.00	-	100
Dec-26 4.50	7.50	-	-	-	58.60	1.00	-	1
Dec-26 4.80	7.20	-	-	-	57.50	1.00	-	5,050
Dec-26 4.90	7.10	-	-	-	57.13	1.00	-	50
Dec-26 5.00	7.00	-	-	-	56.76	1.00	-	25
Dec-26 5.25	6.75	-	-	-	55.85	1.00	-	25
Dec-26 5.75	6.25	-	-	-	54.01	1.00	-	6
Dec-26 6.00	6.00	-	-	-	53.10	1.00	-	7
Dec-26 6.50	5.50	-	-	-	51.26	1.00	-	5
Dec-26 7.00	5.00	-	-	-	49.43	1.00	-	86
Dec-26 7.50	4.50	-	-	-	47.60	1.00	-	28
Dec-26 7.75	4.25	-	-	-	46.68	1.00	-	2
Dec-26 8.00	4.01	-	-	-	45.76	1.00	-	10,163
Dec-26 8.25	3.76	-	-	-	44.84	1.00	-	110
Dec-26 8.50	3.51	-	-	-	43.93	1.00	-	100
Dec-26 8.75	3.26	-	-	-	43.01	0.99	-	22
Dec-26 9.00	3.01	-	-	-	42.09	0.98	-	315
Dec-26 9.25	2.77	-	-	-	41.18	0.97	-	2
Dec-26 9.50	2.53	-	-	-	40.26	0.96	-	65
Dec-26 9.75	2.29	-	-	-	39.34	0.94	-	5
Dec-26 10.00	2.06	-	-	-	38.43	0.91	-	65
Dec-26 10.50	1.63	-	-	-	36.59	0.84	-	67
Dec-26 11.00	1.23	-	-	-	34.76	0.74	-	40
Dec-26 11.50	0.88	-	-	-	32.93	0.63	-	377
Dec-26 12.00	0.59	-	-	-	31.10	0.51	-	57
Dec-26 12.50	0.38	0.42	0.42	0.42	30.61	0.38	2	79,662
Dec-26 13.00	0.23	-	-	-	30.13	0.27	-	26,034
Dec-26 13.50	0.13	-	-	-	29.64	0.18	-	30
Dec-26 14.00	0.07	-	-	-	29.15	0.11	-	115
Dec-26 14.50	0.03	-	-	-	28.67	0.06	-	113
Mar-27 4.60	7.40	-	-	-	55.45	1.00	-	25
Mar-27 4.70	7.30	-	-	-	55.13	1.00	-	25
Mar-27 4.80	7.20	-	-	-	54.80	1.00	-	50
Mar-27 4.90	7.10	-	-	-	54.47	1.00	-	50
Mar-27 5.00	7.00	-	-	-	54.14	1.00	-	50
Mar-27 5.25	6.75	-	-	-	53.32	1.00	-	25
Mar-27 6.00	6.00	-	-	-	50.86	1.00	-	25
Mar-27 6.25	5.75	-	-	-	50.04	1.00	-	25
Mar-27 7.50	4.53	-	-	-	45.95	0.97	-	1
Mar-27 8.00	4.07	4.15	4.15	4.15	44.31	0.94	15	15
Mar-27 9.25	2.96	-	-	-	40.21	0.87	-	140
Mar-27 9.50	2.74	-	-	-	39.39	0.85	-	36
Mar-27 10.00	2.34	-	-	-	37.75	0.81	-	30
Mar-27 11.00	1.60	-	-	-	34.47	0.69	-	1,820
Mar-27 11.50	1.27	-	-	-	32.83	0.62	-	52
Mar-27 12.00	0.97	-	-	-	31.20	0.54	-	7,233
Mar-27 12.50	0.75	-	-	-	30.80	0.46	-	52,502
Mar-27 13.00	0.57	-	-	-	30.39	0.38	-	30,105
Mar-27 13.50	0.42	-	-	-	29.99	0.31	-	6,100
Mar-27 14.00	0.30	-	-	-	29.59	0.24	-	43
Mar-27 14.50	0.21	-	-	-	29.18	0.19	-	100
Mar-27 15.00	0.15	-	-	-	28.78	0.14	-	122
Mar-27 15.50	0.10	-	-	-	28.38	0.10	-	26
Mar-27 16.00	0.06	-	-	-	27.98	0.07	-	13
Jun-27 5.25	6.75	-	-	-	49.40	1.00	-	1
Jun-27 6.00	6.01	-	-	-	47.46	0.99	-	25
Jun-27 6.25	5.76	-	-	-	46.81	0.98	-	25
Jun-27 6.50	5.53	-	-	-	46.17	0.97	-	25
Jun-27 6.75	5.29	-	-	-	45.52	0.96	-	25
Jun-27 7.00	5.06	-	-	-	44.87	0.96	-	25
Jun-27 7.25	4.83	-	-	-	44.23	0.95	-	25
Jun-27 8.25	3.95	-	-	-	41.64	0.91	-	5
Jun-27 9.00	3.31	-	-	-	39.71	0.86	-	6,000
Jun-27 9.75	2.72	-	-	-	37.77	0.80	-	1
Jun-27 10.00	2.53	-	-	-	37.12	0.78	-	5,030
Jun-27 10.50	2.18	-	-	-	35.83	0.73	-	100
Jun-27 11.00	1.83	-	-	-	34.54	0.68	-	19
Jun-27 12.00	1.24	-	-	-	31.96	0.56	-	5,020
Jun-27 12.50	1.01	-	-	-	31.58	0.49	-	7,507
Jun-27 13.00	0.83	-	-	-	31.21	0.43	-	624
Jun-27 13.50	0.66	-	-	-	30.83	0.37	-	189
Jun-27 14.00	0.53	-	-	-	30.46	0.31	-	5,021
Jun-27 15.00	0.32	-	-	-	29.71	0.21	-	2,020
Jun-27 15.50	0.23	-	-	-	29.33	0.17	-	14
Jun-27 16.00	0.18	-	-	-	28.96	0.14	-	10
Jun-27 16.50	0.13	-	-	-	28.58	0.11	-	50
Sep-27 9.00	3.45	-	-	-	38.60	0.84	-	153
Sep-27 10.00	2.72	-	-	-	36.35	0.76	-	2
Sep-27 10.50	2.37	-	-	-	35.22	0.72	-	30
Sep-27 11.00	2.05	-	-	-	34.10	0.67	-	10
Sep-27 11.50	1.75	-	-	-	32.97	0.62	-	15
Sep-27 12.00	1.47	-	-	-	31.85	0.57	-	2
Sep-27 12.50	1.25	-	-	-	31.47	0.51	-	1,500
Sep-27 13.00	1.05	-	-	-	31.10	0.46	-	1
Dec-27 2.30	9.70	-	-	-	51.62	1.00	-	22
Dec-27 4.20	7.80	-	-	-	47.77	1.00	-	7,000
Dec-27 4.90	7.10	-	-	-	46.35	1.00	-	4
Dec-27 5.00	7.00	-	-	-	46.14	1.00	-	2
Dec-27 5.25	6.75	-	-	-	45.64	1.00	-	3
Dec-27 5.50	6.51	-	-	-	45.13	0.99	-	5
Dec-27 7.00	5.14	-	-	-	42.09	0.93	-	2,545
Dec-27 7.50	4.72	-	-	-	41.07	0.91	-	4
Dec-27 8.00	4.30	-	-	-	40.06	0.89	-	15
Dec-27 8.50	3.91	-	-	-	39.04	0.86	-	2
Dec-27 9.00	3.53	-	-	-	38.03	0.83	-	158
Dec-27 9.25	3.34	-	-	-	37.52	0.81	-	25
Dec-27 10.00	2.82	-	-	-	36.00	0.76	-	20
Dec-27 10.50	2.48	-	-	-	34.99	0.72	-	1
Dec-27 11.00	2.17	-	-	-	33.97	0.67	-	5,000
Dec-27 11.50	1.87	-	-	-	32.96	0.63	-	150
Dec-27 12.00	1.61	-	-	-	31.95	0.58	-	6
Dec-27 14.00	0.85	-	-	-	30.56	0.38	-	52,500
Dec-27 14.50	0.72	-	-	-	30.21	0.34	-	3,000
Dec-27 15.00	0.60	-	-	-	29.86	0.30	-	25,000
Dec-27 15.50	0.50	-	-	-	29.52	0.26	-	2
Mar-28 8.75	3.81	-	-	-	38.00	0.83	-	1
Mar-28 9.00	3.62	-	-	-	37.53	0.82	-	450
Mar-28 9.25	3.45	-	-	-	37.07	0.80	-	300
Mar-28 9.50	3.28	-	-	-	36.60	0.78	-	50
Mar-28 9.75	3.11	-	-	-	36.13	0.77	-	250
Mar-28 10.00	2.94	-	-	-	35.67	0.75	-	126
Mar-28 12.00	1.77	-	-	-	31.95	0.58	-	150
Mar-28 12.50	1.56	-	-	-	31.62	0.54	-	1
Mar-28 13.50	1.19	-	-	-	30.95	0.45	-	150
Mar-28 14.00	1.02	-	-	-	30.62	0.41	-	10,001
Jun-28 6.00	6.07	-	-	-	42.41	0.96	-	3
Jun-28 7.75	4.62	-	-	-	39.45	0.88	-	4
Jun-28 9.50	3.36	-	-	-	36.48	0.78	-	5
Jun-28 10.00	3.02	-	-	-	35.64	0.75	-	150
Jun-28 12.50	1.68	-	-	-	31.93	0.55	-	3
Jun-28 15.50	0.75	-	-	-	30.01	0.32	-	3,500
Sep-28 13.00	1.64	-	-	-	31.88	0.52	-	3
Sep-28 15.50	0.91	-	-	-	30.42	0.35	-	15
Dec-28 8.50	4.16	-	-	-	37.92	0.83	-	3,003
Dec-28 9.00	3.83	-	-	-	37.18	0.80	-	4
Dec-28 12.00	2.14	-	-	-	32.77	0.60	-	5,000
Dec-28 12.50	1.92	-	-	-	32.49	0.56	-	1
Dec-28 13.00	1.74	-	-	-	32.21	0.53	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 10.00	-	-	-	-	40.20	-	-	4
Oct-26 11.00	-	-	-	-	36.56	-	-	386
Oct-26 11.50	-	0.04	0.04	0.04	34.74	-0.01	30	855
Oct-26 12.00	0.08	0.10	0.10	0.07	32.93	-0.50	6	10,016
Oct-26 12.50	0.50	-	-	-	32.44	-0.99	-	364
Oct-26 13.00	1.00	1.04	1.04	1.04	31.96	-1.00	10	1
Oct-26 w4 11.00	0.01	-	-	-	34.83	-0.04	-	20
Oct-26 w4 11.50	0.06	-	-	-	33.03	-0.18	-	10
Oct-26 w5 11.00	0.06	0.06	0.06	0.06	34.86	-0.13	10	10
Nov-26 9.50	0.02	-	-	-	40.76	-0.03	-	100
Nov-26 9.75	0.03	-	-	-	39.84	-0.05	-	403
Nov-26 10.00	0.05	-	-	-	38.93	-0.07	-	30
Nov-26 10.50	0.10	-	-	-	37.09	-0.13	-	81
Nov-26 11.00	0.18	0.16	0.16	0.16	35.26	-0.22	50	881
Nov-26 11.50	0.32	0.31	0.31	0.24	33.43	-0.35	9	829
Nov-26 12.00	0.53	-	-	-	31.60	-0.52	-	708
Nov-26 12.50	0.84	0.86	0.86	0.86	31.10	-0.68	88	105
Nov-26 13.00	1.22	-	-	-	30.60	-0.81	-	6
Dec-26 2.50	-	-	-	-	65.23	-	-	40
Dec-26 2.80	-	-	-	-	64.13	-	-	60,000
Dec-26 3.20	-	-	-	-	62.66	-	-	10
Dec-26 3.40	-	-	-	-	61.93	-	-	2
Dec-26 3.50	-	-	-	-	61.56	-	-	5
Dec-26 3.60	-	-	-	-	61.20	-	-	50,002
Dec-26 4.00	-	-	-	-	59.73	-	-	25,007
Dec-26 4.20	-	-	-	-	59.00	-	-	25
Dec-26 4.30	-	-	-	-	58.63	-	-	15,000
Dec-26 4.40	-	-	-	-	58.26	-	-	10,000
Dec-26 4.60	-	-	-	-	57.53	-	-	80
Dec-26 4.70	-	-	-	-	57.16	-	-	5
Dec-26 4.80	-	-	-	-	56.80	-	-	15,000
Dec-26 4.90	-	-	-	-	56.43	-	-	150
Dec-26 5.00	-	-	-	-	56.06	-	-	20,400
Dec-26 5.25	-	-	-	-	55.15	-	-	600
Dec-26 6.00	-	-	-	-	52.40	-	-	5,019
Dec-26 6.25	-	-	-	-	51.48	-	-	5
Dec-26 6.50	-	-	-	-	50.56	-	-	155
Dec-26 6.75	-	-	-	-	49.65	-	-	156
Dec-26 7.00	-	-	-	-	48.73	-	-	10,171
Dec-26 7.25	-	-	-	-	47.81	-	-	50
Dec-26 7.50	0.01	-	-	-	46.90	-0.01	-	18
Dec-26 7.75	0.01	-	-	-	45.98	-0.01	-	51
Dec-26 8.00	0.01	-	-	-	45.06	-0.01	-	34,884
Dec-26 8.25	0.02	-	-	-	44.14	-0.02	-	611
Dec-26 8.50	0.02	-	-	-	43.23	-0.03	-	15,880
Dec-26 8.75	0.03	-	-	-	42.31	-0.03	-	856
Dec-26 9.00	0.04	-	-	-	41.39	-0.04	-	5,100
Dec-26 9.25	0.05	-	-	-	40.48	-0.06	-	999
Dec-26 9.50	0.07	-	-	-	39.56	-0.07	-	34
Dec-26 9.75	0.09	-	-	-	38.64	-0.09	-	20
Dec-26 10.00	0.12	-	-	-	37.73	-0.12	-	90,011
Dec-26 10.50	0.19	-	-	-	35.89	-0.18	-	15,210
Dec-26 11.00	0.29	0.27	0.27	0.27	34.06	-0.26	1	1,136
Dec-26 11.50	0.45	-	-	-	32.23	-0.37	-	96
Dec-26 12.00	0.65	-	-	-	30.40	-0.50	-	10,229
Dec-26 12.50	0.95	-	-	-	29.91	-0.63	-	179
Dec-26 13.00	1.31	1.39	1.39	1.39	29.43	-0.75	1	5,023
Dec-26 13.50	1.71	-	-	-	28.94	-0.84	-	100
Dec-26 14.00	2.16	-	-	-	28.45	-0.92	-	112
Dec-26 16.00	4.11	-	-	-	26.51	-1.00	-	1
Mar-27 5.25	0.01	-	-	-	52.01	-	-	470
Mar-27 5.50	0.01	-	-	-	51.19	-0.01	-	150
Mar-27 6.00	0.02	-	-	-	49.55	-0.01	-	150
Mar-27 6.75	0.03	-	-	-	47.09	-0.02	-	371
Mar-27 7.00	0.04	-	-	-	46.28	-0.03	-	1
Mar-27 7.25	0.05	-	-	-	45.46	-0.03	-	16,000
Mar-27 8.00	0.09	-	-	-	43.00	-0.06	-	100
Mar-27 8.25	0.11	-	-	-	42.18	-0.07	-	5,400
Mar-27 8.50	0.13	-	-	-	41.36	-0.08	-	100
Mar-27 8.75	0.15	-	-	-	40.54	-0.09	-	5
Mar-27 9.00	0.18	-	-	-	39.72	-0.11	-	40
Mar-27 9.25	0.21	-	-	-	38.90	-0.13	-	3
Mar-27 9.50	0.25	-	-	-	38.08	-0.14	-	52,500
Mar-27 9.75	0.29	-	-	-	37.26	-0.17	-	6,701
Mar-27 10.00	0.34	0.30	0.30	0.30	36.44	-0.19	10	16,123
Mar-27 10.50	0.44	-	-	-	34.80	-0.24	-	55
Mar-27 11.00	0.57	-	-	-	33.16	-0.31	-	19,549
Mar-27 11.50	0.74	0.73	0.73	0.73	31.52	-0.38	2	5,090
Mar-27 12.00	0.94	-	-	-	29.89	-0.47	-	457
Mar-27 12.50	1.21	-	-	-	29.49	-0.56	-	29
Mar-27 13.00	1.54	-	-	-	29.08	-0.64	-	14,500
Mar-27 14.50	2.71	-	-	-	27.87	-0.86	-	1
Jun-27 3.00	-	-	-	-	54.32	-	-	15,000
Jun-27 4.00	-	-	-	-	51.73	-	-	1
Jun-27 5.50	0.03	-	-	-	47.86	-0.01	-	42
Jun-27 6.00	0.04	-	-	-	46.57	-0.02	-	20,100
Jun-27 7.00	0.10	-	-	-	43.98	-0.05	-	5,155
Jun-27 7.25	0.12	-	-	-	43.34	-0.06	-	150
Jun-27 7.50	0.14	-	-	-	42.69	-0.07	-	813
Jun-27 7.75	0.17	-	-	-	42.05	-0.08	-	150
Jun-27 8.00	0.19	-	-	-	41.40	-0.09	-	6,001
Jun-27 8.50	0.26	-	-	-	40.11	-0.12	-	5,000
Jun-27 8.75	0.29	-	-	-	39.46	-0.13	-	10
Jun-27 9.00	0.33	-	-	-	38.82	-0.15	-	16,000
Jun-27 9.50	0.43	-	-	-	37.52	-0.19	-	5
Jun-27 10.00	0.54	-	-	-	36.23	-0.23	-	10,000
Jun-27 10.50	0.68	0.63	0.63	0.63	34.94	-0.28	1	9,135
Jun-27 11.00	0.84	-	-	-	33.65	-0.33	-	10,020
Jun-27 11.50	1.02	-	-	-	32.36	-0.39	-	5,260
Jun-27 12.00	1.23	-	-	-	31.07	-0.46	-	10,025
Jun-27 12.50	1.51	-	-	-	30.69	-0.52	-	10,021
Jun-27 13.00	1.82	-	-	-	30.32	-0.59	-	31
Sep-27 7.25	0.18	-	-	-	41.86	-0.07	-	5
Sep-27 8.00	0.28	-	-	-	40.18	-0.11	-	315
Sep-27 9.50	0.56	-	-	-	36.80	-0.20	-	263
Sep-27 9.75	0.62	-	-	-	36.24	-0.22	-	25
Sep-27 10.00	0.69	-	-	-	35.68	-0.24	-	15
Sep-27 11.50	1.19	-	-	-	32.30	-0.39	-	1
Sep-27 12.00	1.41	-	-	-	31.18	-0.44	-	16,001
Sep-27 12.50	1.68	-	-	-	30.80	-0.50	-	1,510
Sep-27 13.00	1.98	-	-	-	30.43	-0.56	-	3
Dec-27 3.30	0.01	-	-	-	48.56	-	-	10
Dec-27 3.50	0.01	-	-	-	48.15	-	-	10,040
Dec-27 3.90	0.02	-	-	-	47.34	-0.01	-	10
Dec-27 4.00	0.02	-	-	-	47.14	-0.01	-	42
Dec-27 4.20	0.02	-	-	-	46.74	-0.01	-	7,000
Dec-27 4.40	0.03	-	-	-	46.33	-0.01	-	51,025
Dec-27 4.70	0.04	-	-	-	45.72	-0.02	-	10
Dec-27 5.25	0.07	-	-	-	44.61	-0.03	-	11,500
Dec-27 5.50	0.08	-	-	-	44.10	-0.03	-	1
Dec-27 5.75	0.10	-	-	-	43.59	-0.04	-	50,000
Dec-27 6.00	0.11	-	-	-	43.08	-0.04	-	5,150
Dec-27 6.25	0.14	-	-	-	42.58	-0.05	-	150
Dec-27 6.50	0.16	-	-	-	42.07	-0.06	-	151
Dec-27 6.75	0.19	-	-	-	41.56	-0.07	-	150
Dec-27 7.00	0.21	0.30	0.30	0.30	41.06	-0.08	21	10,505
Dec-27 7.25	0.25	-	-	-	40.55	-0.09	-	325
Dec-27 7.50	0.29	-	-	-	40.04	-0.10	-	300
Dec-27 7.75	0.32	-	-	-	39.54	-0.11	-	5,000
Dec-27 8.00	0.36	0.42	0.42	0.42	39.03	-0.12	21	96
Dec-27 8.50	0.46	-	-	-	38.01	-0.15	-	10,003
Dec-27 8.75	0.51	-	-	-	37.51	-0.17	-	23
Dec-27 9.00	0.57	-	-	-	37.00	-0.18	-	4,000
Dec-27 9.75	0.76	-	-	-	35.48	-0.24	-	25,000
Dec-27 10.00	0.84	-	-	-	34.97	-0.26	-	40,176
Dec-27 10.50	0.99	-	-	-	33.96	-0.30	-	4,745
Dec-27 11.00	1.17	-	-	-	32.94	-0.34	-	30,005
Dec-27 11.50	1.36	-	-	-	31.93	-0.39	-	26
Dec-27 12.00	1.59	1.55	1.55	1.55	30.92	-0.44	1	303
Dec-27 12.50	1.85	-	-	-	30.57	-0.49	-	3,025
Mar-28 9.00	0.63	-	-	-	35.87	-0.19	-	3,150
Mar-28 9.25	0.70	-	-	-	35.41	-0.21	-	150
Mar-28 9.75	0.84	-	-	-	34.47	-0.24	-	5
Mar-28 10.00	0.91	-	-	-	34.01	-0.26	-	150
Mar-28 10.50	1.07	-	-	-	33.08	-0.30	-	387
Mar-28 11.00	1.26	-	-	-	32.15	-0.34	-	20,175
Mar-28 12.00	1.68	-	-	-	30.29	-0.44	-	150
Mar-28 12.50	1.95	-	-	-	29.96	-0.48	-	1
Jun-28 5.00	0.09	-	-	-	41.96	-0.03	-	10,000
Jun-28 7.00	0.32	-	-	-	38.57	-0.09	-	5,000
Jun-28 9.50	0.87	-	-	-	34.33	-0.23	-	1
Jun-28 10.50	1.20	-	-	-	32.64	-0.31	-	10,000
Jun-28 11.00	1.38	-	-	-	31.79	-0.35	-	381
Jun-28 11.50	1.58	-	-	-	30.94	-0.39	-	450
Jun-28 12.00	1.82	-	-	-	30.10	-0.43	-	602
Jun-28 12.50	2.07	-	-	-	29.78	-0.48	-	3,500
Sep-28 12.50	2.16	2.14	2.14	2.14	29.51	-0.47	1	-
Dec-28 4.20	0.07	-	-	-	41.08	-0.02	-	10,000
Dec-28 6.00	0.24	-	-	-	38.43	-0.07	-	12,500
Dec-28 8.00	0.61	-	-	-	35.49	-0.16	-	15,500
Dec-28 8.50	0.74	-	-	-	34.75	-0.18	-	3,000
Dec-28 9.00	0.88	-	-	-	34.01	-0.21	-	5,000
Dec-28 10.00	1.20	-	-	-	32.54	-0.28	-	12,000
Dec-28 12.50	2.27	-	-	-	29.32	-0.47	-	1
Dec-29 3.90	0.10	-	-	-	39.07	-0.03	-	3,250
Dec-29 5.50	0.30	-	-	-	37.11	-0.07	-	25,000
Dec-29 8.00	0.84	-	-	-	34.06	-0.18	-	11,000
Dec-29 10.50	1.68	-	-	-	31.00	-0.32	-	100
Dec-30 6.00	0.50	-	-	-	35.45	-0.10	-	10,000
Dec-30 12.50	2.83	-	-	-	28.73	-0.43	-	58
Dec-30 13.00	3.12	-	-	-	28.50	-0.46	-	185

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 11.00	1.00	1.06	1.06	1.06	36.22	1.00	20	10
Oct-26 11.50	0.50	0.55	0.55	0.55	34.40	0.99	10	20
Oct-26 12.00	0.08	-	-	-	32.59	0.50	-	10
Oct-26 12.50	-	-	-	-	32.10	0.01	-	10
Oct-26 13.00	-	-	-	-	31.62	-	-	32
Oct-26 13.00	-	-	-	-	31.62	-	-	62
Oct-26 13.50	-	-	-	-	31.13	-	-	4,596
Oct-26 13.50	-	-	-	-	31.13	-	-	10
Oct-26 14.00	-	-	-	-	30.64	-	-	48,139
Nov-26 11.00	1.08	1.20	1.20	1.20	35.47	0.77	2	2
Nov-26 11.50	0.72	-	-	-	33.64	0.64	-	20
Nov-26 12.00	0.43	-	-	-	31.81	0.49	-	50
Nov-26 12.50	0.24	-	-	-	31.31	0.33	-	30
Nov-26 12.50	0.24	-	-	-	31.31	0.33	-	4,630
Nov-26 13.00	0.12	-	-	-	30.81	0.19	-	9,280
Nov-26 13.00	0.12	-	-	-	30.81	0.19	-	40
Nov-26 13.50	0.05	-	-	-	30.31	0.10	-	35
Nov-26 13.50	0.05	-	-	-	30.31	0.10	-	45
Nov-26 14.00	0.02	-	-	-	29.81	0.05	-	20
Nov-26 14.00	0.02	-	-	-	29.81	0.05	-	10
Dec-26 5.50	6.40	-	-	-	54.93	1.00	-	15
Dec-26 6.50	5.40	-	-	-	51.26	0.99	-	36
Dec-26 8.00	3.92	-	-	-	45.76	0.98	-	2
Dec-26 8.50	3.43	-	-	-	43.93	0.97	-	2
Dec-26 8.75	3.19	-	-	-	43.01	0.96	-	25
Dec-26 9.00	2.95	-	-	-	42.09	0.95	-	10
Dec-26 10.50	1.62	-	-	-	36.59	0.81	-	12
Dec-26 12.00	0.59	-	-	-	31.10	0.50	-	20
Dec-26 12.00	0.59	0.65	0.65	0.65	31.10	0.50	10	30
Dec-26 12.50	0.38	-	-	-	30.61	0.38	-	12
Dec-26 13.00	0.23	-	-	-	30.13	0.27	-	10
Dec-26 13.50	0.13	-	-	-	29.64	0.18	-	2
Dec-26 14.00	0.07	-	-	-	29.15	0.11	-	365
Mar-27 4.00	7.92	-	-	-	57.42	0.99	-	30
Mar-27 5.00	6.93	-	-	-	54.14	0.98	-	20
Mar-27 10.00	2.34	-	-	-	37.75	0.80	-	1
Mar-27 13.00	0.57	-	-	-	30.39	0.38	-	1
Mar-27 14.00	0.30	0.27	0.27	0.27	29.59	0.24	1	1
Jun-27 14.00	0.52	0.48	0.48	0.48	30.46	0.30	1	2
Jun-27 15.00	0.31	-	-	-	29.71	0.21	-	1
Sep-27 13.50	0.87	-	-	-	30.72	0.40	-	2
Dec-27 14.00	0.84	-	-	-	30.56	0.36	-	4
Mar-28 14.00	1.02	-	-	-	30.62	0.39	-	1
Mar-28 14.50	0.88	-	-	-	30.28	0.35	-	1
Jun-28 14.50	0.98	-	-	-	30.65	0.37	-	1
Dec-28 6.00	5.81	-	-	-	41.60	0.86	-	1
Dec-28 7.00	5.06	-	-	-	40.13	0.83	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 11.00	-	-	-	-	36.56	-	-	2
Oct-26 11.50	-	-	-	-	34.74	-0.01	-	31
Oct-26 11.50	-	-	-	-	34.74	-0.01	-	10
Oct-26 12.00	0.08	-	-	-	32.93	-0.50	-	32
Oct-26 12.50	0.50	0.42	0.42	0.42	32.44	-0.99	1	30
Oct-26 12.50	0.50	-	-	-	32.44	-0.99	-	52
Oct-26 13.00	1.00	0.95	0.95	0.85	31.96	-1.00	40	30
Oct-26 13.50	1.50	-	-	-	31.47	-1.00	-	10
Oct-26 14.50	2.50	-	-	-	30.50	-1.00	-	10
Oct-26 15.00	3.00	2.97	2.97	2.97	30.01	-1.00	5	-
Nov-26 10.50	0.10	-	-	-	37.09	-0.13	-	10
Nov-26 11.00	0.18	-	-	-	35.26	-0.22	-	14
Nov-26 11.50	0.32	-	-	-	33.43	-0.35	-	50
Nov-26 11.50	0.32	-	-	-	33.43	-0.35	-	20
Nov-26 12.00	0.53	-	-	-	31.60	-0.51	-	12
Nov-26 12.00	0.53	0.48	0.48	0.48	31.60	-0.51	10	102
Nov-26 12.50	0.83	-	-	-	31.10	-0.67	-	31
Nov-26 13.00	1.21	-	-	-	30.60	-0.80	-	20
Nov-26 15.50	3.59	-	-	-	28.10	-1.00	-	5
Dec-26 6.75	-	-	-	-	49.65	-	-	2,800
Dec-26 9.00	0.04	-	-	-	41.39	-0.04	-	10
Dec-26 9.75	0.09	-	-	-	38.64	-0.09	-	26
Dec-26 10.00	0.12	-	-	-	37.73	-0.12	-	25
Dec-26 10.50	0.19	-	-	-	35.89	-0.18	-	10
Dec-26 11.00	0.29	0.26	0.26	0.26	34.06	-0.26	5	65
Dec-26 11.00	0.29	-	-	-	34.06	-0.26	-	10
Dec-26 11.50	0.44	-	-	-	32.23	-0.37	-	2
Dec-26 12.00	0.65	0.65	0.65	0.63	30.40	-0.49	20	117
Dec-26 12.50	0.94	-	-	-	29.91	-0.62	-	32
Dec-26 16.00	4.06	-	-	-	26.51	-0.99	-	15
Mar-27 9.00	0.18	-	-	-	39.72	-0.11	-	2
Mar-27 12.00	0.92	-	-	-	29.89	-0.45	-	6
Mar-27 12.50	1.20	-	-	-	29.49	-0.54	-	2
Mar-27 16.50	4.47	-	-	-	26.26	-0.95	-	15
Jun-27 11.50	1.01	-	-	-	32.36	-0.38	-	1
Jun-27 12.00	1.22	-	-	-	31.07	-0.44	-	1
Sep-27 11.00	0.98	0.80	0.80	0.80	33.43	-0.32	1	1
Sep-27 11.50	1.17	-	-	-	32.30	-0.37	-	1
Sep-27 12.00	1.37	-	-	-	31.18	-0.42	-	1
Dec-27 11.00	1.15	-	-	-	32.94	-0.33	-	2
Dec-27 11.50	1.35	-	-	-	31.93	-0.38	-	1
Dec-27 12.50	1.84	-	-	-	30.57	-0.47	-	1
Dec-29 10.50	1.67	-	-	-	31.00	-0.28	-	60

	Previous Close	15.71		15/10/26
	SOLARIA Close	15.58		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.00	0.04	-	-	-	52.31	0.17	-	3
Oct-26 19.00	-	-	-	-	45.83	-	-	8
Nov-26 16.00	0.88	-	-	-	53.04	0.48	-	3
Dec-26 18.00	0.53	-	-	-	49.75	0.29	-	9
Dec-26 20.00	0.21	-	-	-	49.41	0.14	-	4
Mar-27 16.00	1.78	-	-	-	46.16	0.54	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.50	0.14	-	-	-	53.34	-0.43	-	1,411
Nov-26 14.50	0.59	-	-	-	55.55	-0.31	-	5
Nov-26 15.00	0.77	-	-	-	54.38	-0.38	-	5
Nov-26 16.00	1.26	-	-	-	52.94	-0.53	-	3
Dec-26 14.00	0.66	-	-	-	53.23	-0.27	-	2
Dec-26 14.50	0.83	-	-	-	52.22	-0.33	-	3
Dec-26 15.00	1.02	-	-	-	51.20	-0.38	-	1
Dec-26 18.00	2.89	-	-	-	49.61	-0.72	-	5
Mar-27 14.00	1.15	-	-	-	49.27	-0.30	-	5
Jun-27 22.00	6.78	-	-	-	42.99	-0.80	-	25
Jun-27 24.00	8.56	-	-	-	42.09	-0.89	-	20
Jun-27 26.00	10.45	-	-	-	41.19	-0.95	-	20

	Previous Close	26.26		15/10/26
	TECNICAS REUNIDAS Close	25.96		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 27.49	-	-	-	-	51.11	0.02	-	8
Oct-26 28.41	-	-	-	-	50.29	-	-	10
Oct-26 29.32	-	-	-	-	49.47	-	-	13
Oct-26 30.24	-	-	-	-	48.64	-	-	19
Oct-26 34.82	-	-	-	-	44.53	-	-	2
Oct-26 36.65	-	-	-	-	42.88	-	-	5
Nov-26 29.32	0.37	-	-	-	45.66	0.20	-	5
Nov-26 30.24	0.23	-	-	-	44.78	0.14	-	15
Nov-26 32.07	0.07	-	-	-	43.04	0.05	-	4
Nov-26 32.99	0.04	-	-	-	42.17	0.03	-	5
Nov-26 33.90	0.02	-	-	-	41.31	0.02	-	5
Nov-26 35.74	-	-	-	-	39.56	-	-	5
Dec-26 27.49	1.41	-	-	-	52.00	0.41	-	10
Dec-26 30.24	0.64	-	-	-	49.74	0.23	-	10
Dec-26 35.74	0.08	-	-	-	45.22	0.04	-	3
Dec-26 36.65	0.05	-	-	-	44.48	0.03	-	3
Dec-26 41.23	-	-	-	-	40.71	-	-	5
Mar-27 37.00	0.52	-	-	-	46.97	0.15	-	1
Jun-27 26.00	3.97	-	-	-	49.47	0.57	-	4
Jun-27 29.00	2.83	-	-	-	48.43	0.46	-	12
Sep-27 29.00	3.29	-	-	-	45.52	0.48	-	5
Sep-27 30.00	3.00	-	-	-	45.27	0.45	-	5
Mar-28 36.00	2.04	-	-	-	41.35	0.33	-	20
Mar-28 37.00	1.84	-	-	-	41.25	0.30	-	5
Mar-28 38.00	1.70	-	-	-	41.14	0.29	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.16	-	-	-	-	54.30	-	-	5
Oct-26 23.82	-	-	-	-	46.97	-	-	15
Oct-26 24.74	-	-	-	-	45.12	-0.02	-	1
Nov-26 19.24	0.05	-	-	-	48.82	-0.03	-	3
Nov-26 21.99	0.26	-	-	-	43.17	-0.14	-	2
Nov-26 24.74	0.94	-	-	-	37.52	-0.41	-	5
Nov-26 25.66	1.35	-	-	-	35.63	-0.53	-	1
Dec-26 18.33	0.14	-	-	-	51.35	-0.05	-	2
Dec-26 20.16	0.29	-	-	-	48.06	-0.11	-	3
Dec-26 21.07	0.42	-	-	-	46.42	-0.15	-	5
Dec-26 22.91	0.80	-	-	-	43.11	-0.26	-	2
Dec-26 23.82	1.06	-	-	-	41.48	-0.33	-	1
Dec-26 26.57	2.32	-	-	-	37.13	-0.60	-	10
Dec-26 27.49	2.92	-	-	-	36.37	-0.68	-	10
Mar-27 16.00	0.34	-	-	-	55.40	-0.07	-	1
Mar-27 30.00	5.62	-	-	-	38.72	-0.71	-	5
Jun-27 18.00	0.93	-	-	-	50.02	-0.14	-	3
Jun-27 32.00	7.61	-	-	-	38.02	-0.73	-	2
Sep-27 24.00	3.04	-	-	-	41.06	-0.36	-	4
Sep-27 28.00	5.08	-	-	-	38.55	-0.53	-	1
Jun-28 18.50	1.88	-	-	-	41.96	-0.19	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 26.00	1.97	-	-	-	37.60	-0.53	-	5
Dec-26 27.00	2.58	-	-	-	36.78	-0.63	-	5

	Previous Close	3.22		15/10/26
	TELEFONICA Close	3.32		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 3.40	-	-	-	-	21.33	0.02	-	5
Oct-26 3.50	-	-	-	-	21.03	-	-	10
Oct-26 3.60	-	-	-	-	20.73	-	-	96
Oct-26 3.70	-	-	-	-	20.43	-	-	25,039
Oct-26 3.80	-	-	-	-	20.12	-	-	92
Oct-26 3.90	-	-	-	-	19.82	-	-	2
Nov-26 3.20	0.18	-	-	-	25.37	0.70	-	1
Nov-26 3.30	0.12	-	-	-	24.48	0.56	-	1
Nov-26 3.40	0.07	-	-	-	24.06	0.40	-	6
Nov-26 3.50	0.04	-	-	-	23.76	0.26	-	19
Nov-26 3.60	0.02	-	-	-	23.46	0.15	-	6
Nov-26 3.70	0.01	-	-	-	23.16	0.08	-	68
Nov-26 3.80	-	-	-	-	22.85	0.04	-	7,000
Nov-26 4.00	-	-	-	-	22.25	-	-	88
Dec-26 2.00	1.33	-	-	-	37.73	1.00	-	2
Dec-26 2.50	0.83	-	-	-	33.56	0.98	-	5
Dec-26 2.80	0.55	-	-	-	31.06	0.92	-	2,000
Dec-26 2.90	0.46	-	-	-	30.23	0.88	-	1
Dec-26 3.00	0.38	-	-	-	29.40	0.82	-	9
Dec-26 3.20	0.23	0.23	0.23	0.23	27.73	0.66	5	-
Dec-26 3.30	0.17	-	-	-	26.90	0.56	-	10
Dec-26 3.40	0.12	-	-	-	26.47	0.45	-	70
Dec-26 3.50	0.08	-	-	-	26.15	0.35	-	194
Dec-26 3.60	0.05	-	-	-	25.83	0.26	-	105,657
Dec-26 3.70	0.03	-	-	-	25.51	0.18	-	1,959
Dec-26 3.80	0.02	-	-	-	25.19	0.12	-	2,330
Dec-26 3.90	0.01	-	-	-	24.87	0.07	-	1,057
Dec-26 4.00	0.01	-	-	-	24.55	0.04	-	120,750
Dec-26 4.10	-	-	-	-	24.22	0.02	-	570
Dec-26 4.20	-	-	-	-	23.90	0.01	-	1,214
Dec-26 4.30	-	-	-	-	23.58	0.01	-	511
Dec-26 4.40	-	-	-	-	23.26	-	-	14
Dec-26 4.50	-	-	-	-	22.94	-	-	43,670
Dec-26 4.60	-	-	-	-	22.62	-	-	35,000
Dec-26 4.70	-	-	-	-	22.30	-	-	20,010
Dec-26 4.90	-	-	-	-	21.65	-	-	8,004
Dec-26 5.00	-	-	-	-	21.33	-	-	771
Dec-26 5.25	-	-	-	-	20.53	-	-	8
Dec-26 5.50	-	-	-	-	19.73	-	-	2
Mar-27 2.20	1.15	-	-	-	32.95	0.98	-	1
Mar-27 2.50	0.87	-	-	-	31.02	0.94	-	10
Mar-27 2.90	0.52	-	-	-	28.45	0.81	-	60
Mar-27 3.00	0.45	-	-	-	27.81	0.76	-	1
Mar-27 3.10	0.38	-	-	-	27.16	0.70	-	30
Mar-27 3.20	0.31	-	-	-	26.52	0.64	-	10
Mar-27 3.30	0.25	-	-	-	25.88	0.57	-	10
Mar-27 3.40	0.20	-	-	-	25.44	0.50	-	11
Mar-27 3.50	0.16	-	-	-	25.06	0.43	-	2
Mar-27 3.60	0.12	-	-	-	24.68	0.36	-	56
Mar-27 3.70	0.09	-	-	-	24.30	0.30	-	520
Mar-27 3.80	0.07	-	-	-	23.92	0.24	-	294
Mar-27 4.00	0.03	-	-	-	23.16	0.14	-	140
Mar-27 4.20	0.02	-	-	-	22.39	0.07	-	70
Mar-27 4.30	0.01	-	-	-	22.01	0.05	-	4
Mar-27 4.40	0.01	-	-	-	21.63	0.03	-	5,000
Mar-27 4.60	-	-	-	-	20.87	0.01	-	20,000
Mar-27 4.80	-	-	-	-	20.10	-	-	25
Jun-27 2.00	1.36	-	-	-	33.22	0.99	-	10
Jun-27 2.70	0.73	-	-	-	29.50	0.86	-	300
Jun-27 3.00	0.50	-	-	-	27.90	0.75	-	5
Jun-27 3.40	0.26	0.23	0.23	0.23	25.90	0.53	5	5
Jun-27 3.50	0.22	-	-	-	25.53	0.47	-	13
Jun-27 3.60	0.17	-	-	-	25.16	0.41	-	100
Jun-27 3.70	0.14	-	-	-	24.79	0.36	-	14
Jun-27 3.80	0.11	-	-	-	24.42	0.30	-	26
Jun-27 3.90	0.09	-	-	-	24.05	0.26	-	14
Jun-27 4.00	0.07	-	-	-	23.67	0.21	-	58
Jun-27 4.10	0.05	-	-	-	23.30	0.17	-	4,028
Jun-27 4.20	0.04	-	-	-	22.93	0.13	-	24,007
Jun-27 4.30	0.03	-	-	-	22.56	0.10	-	102
Jun-27 4.40	0.02	-	-	-	22.19	0.08	-	456
Jun-27 4.50	0.01	-	-	-	21.82	0.06	-	6,700
Jun-27 4.70	0.01	-	-	-	21.07	0.03	-	10
Jun-27 4.80	-	-	-	-	20.70	0.02	-	150
Jun-27 4.90	-	-	-	-	20.33	0.01	-	150
Jun-27 5.00	-	-	-	-	19.96	0.01	-	150
Jun-27 5.50	-	-	-	-	18.10	-	-	5
Jun-27 5.75	-	-	-	-	17.17	-	-	20
Sep-27 3.00	0.51	-	-	-	26.71	0.74	-	4
Sep-27 3.30	0.33	-	-	-	25.44	0.59	-	40
Sep-27 3.60	0.19	-	-	-	24.52	0.42	-	10
Sep-27 3.70	0.16	-	-	-	24.22	0.37	-	31
Sep-27 3.80	0.13	-	-	-	23.91	0.32	-	4
Sep-27 3.90	0.10	-	-	-	23.61	0.27	-	150
Sep-27 4.00	0.08	-	-	-	23.31	0.23	-	40
Sep-27 4.60	0.02	-	-	-	21.50	0.06	-	2
Sep-27 5.50	-	-	-	-	18.79	-	-	22
Dec-27 2.30	1.08	-	-	-	29.46	0.95	-	10
Dec-27 2.40	0.99	-	-	-	29.10	0.93	-	10
Dec-27 2.50	0.91	-	-	-	28.73	0.90	-	10
Dec-27 2.60	0.83	-	-	-	28.37	0.87	-	10
Dec-27 2.70	0.75	-	-	-	28.01	0.84	-	25
Dec-27 2.80	0.67	-	-	-	27.65	0.80	-	15
Dec-27 2.90	0.60	-	-	-	27.29	0.77	-	15
Dec-27 3.00	0.53	-	-	-	26.93	0.72	-	3
Dec-27 3.10	0.47	-	-	-	26.57	0.67	-	10
Dec-27 3.20	0.41	-	-	-	26.20	0.63	-	752
Dec-27 3.30	0.36	-	-	-	25.84	0.58	-	7
Dec-27 3.50	0.27	-	-	-	25.26	0.48	-	148
Dec-27 3.60	0.23	-	-	-	24.98	0.43	-	21
Dec-27 3.70	0.20	-	-	-	24.70	0.39	-	6
Dec-27 3.80	0.17	-	-	-	24.42	0.35	-	9,101
Dec-27 3.90	0.14	-	-	-	24.14	0.30	-	1
Dec-27 4.00	0.12	-	-	-	23.86	0.27	-	869
Dec-27 4.10	0.10	-	-	-	23.58	0.23	-	102
Dec-27 4.20	0.08	-	-	-	23.30	0.20	-	3
Dec-27 4.30	0.06	-	-	-	23.01	0.17	-	36
Dec-27 4.40	0.05	-	-	-	22.73	0.14	-	79
Dec-27 4.50	0.04	-	-	-	22.45	0.12	-	139
Dec-27 4.60	0.03	-	-	-	22.17	0.10	-	4,001
Dec-27 4.70	0.02	-	-	-	21.89	0.08	-	30,150
Dec-27 5.00	0.01	-	-	-	21.05	0.04	-	486
Dec-27 5.25	-	-	-	-	20.34	0.02	-	167
Dec-27 5.50	-	-	-	-	19.64	0.01	-	25
Dec-27 6.00	-	-	-	-	18.24	-	-	21,105
Mar-28 2.10	1.27	-	-	-	30.11	0.97	-	10
Mar-28 2.20	1.18	-	-	-	29.80	0.95	-	10
Mar-28 2.30	1.09	-	-	-	29.48	0.93	-	10
Mar-28 2.40	1.01	-	-	-	29.17	0.91	-	10
Mar-28 2.50	0.92	-	-	-	28.86	0.88	-	10
Mar-28 2.60	0.84	-	-	-	28.55	0.85	-	10
Mar-28 2.70	0.77	-	-	-	28.24	0.82	-	50
Mar-28 2.80	0.70	-	-	-	27.93	0.78	-	15
Mar-28 2.90	0.63	-	-	-	27.62	0.74	-	15
Mar-28 3.00	0.57	-	-	-	27.31	0.70	-	20
Mar-28 3.10	0.51	-	-	-	26.99	0.66	-	20
Mar-28 3.20	0.45	-	-	-	26.68	0.62	-	27
Mar-28 3.30	0.41	-	-	-	26.37	0.58	-	25
Mar-28 3.40	0.36	-	-	-	26.11	0.54	-	521
Mar-28 3.50	0.32	-	-	-	25.86	0.49	-	35
Mar-28 3.60	0.28	-	-	-	25.61	0.46	-	26
Mar-28 3.70	0.24	-	-	-	25.36	0.42	-	25
Mar-28 3.80	0.21	-	-	-	25.11	0.38	-	1
Mar-28 4.00	0.16	-	-	-	24.60	0.31	-	10
Mar-28 4.50	0.07	-	-	-	23.35	0.17	-	100
Mar-28 4.60	0.06	-	-	-	23.10	0.14	-	1
Jun-28 3.50	0.34	-	-	-	26.03	0.51	-	30
Jun-28 3.90	0.20	-	-	-	25.15	0.36	-	4
Jun-28 4.00	0.18	-	-	-	24.93	0.33	-	100
Jun-28 4.50	0.09	-	-	-	23.82	0.19	-	27
Jun-28 4.60	0.07	-	-	-	23.60	0.17	-	150
Jun-28 4.70	0.06	-	-	-	23.38	0.15	-	175
Jun-28 5.00	0.03	-	-	-	22.72	0.09	-	4
Sep-28 2.60	0.86	-	-	-	28.17	0.84	-	10
Sep-28 3.50	0.36	-	-	-	26.15	0.51	-	30
Sep-28 4.00	0.20	-	-	-	25.14	0.34	-	1
Dec-28 2.90	0.68	-	-	-	27.65	0.73	-	25
Dec-28 3.00	0.62	-	-	-	27.45	0.69	-	50
Dec-28 3.10	0.56	-	-	-	27.25	0.65	-	50
Dec-28 3.20	0.52	-	-	-	27.05	0.62	-	25
Dec-28 3.40	0.42	-	-	-	26.67	0.55	-	5
Dec-28 3.50	0.39	-	-	-	26.48	0.52	-	30
Dec-28 3.60	0.35	-	-	-	26.30	0.48	-	50
Dec-28 3.70	0.32	-	-	-	26.12	0.45	-	65
Dec-28 3.80	0.28	-	-	-	25.94	0.42	-	23
Dec-28 4.00	0.23	-	-	-	25.58	0.36	-	18
Dec-28 4.20	0.18	-	-	-	25.22	0.31	-	175
Dec-28 4.50	0.13	-	-	-	24.68	0.24	-	55
Dec-28 4.80	0.09	-	-	-	24.14	0.18	-	10
Dec-28 5.00	0.07	-	-	-	23.77	0.14	-	65
Dec-28 5.25	0.05	-	-	-	23.32	0.11	-	50
Jun-29 4.50	0.17	-	-	-	25.49	0.28	-	5
Dec-29 3.40	0.50	-	-	-	27.52	0.57	-	10
Dec-29 4.00	0.32	-	-	-	26.73	0.41	-	15
Dec-29 4.30	0.25	-	-	-	26.34	0.35	-	1
Dec-29 4.50	0.21	-	-	-	26.08	0.31	-	37
Dec-29 5.00	0.14	-	-	-	25.43	0.22	-	543
Jun-30 5.75	0.09	-	-	-	24.93	0.15	-	400
Dec-30 4.50	0.27	-	-	-	26.74	0.35	-	3
Jun-31 4.40	0.31	-	-	-	27.10	0.38	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 3.20	-	-	-	-	22.78	-	-	10
Oct-26 3.30	0.01	-	-	-	21.91	-0.30	-	10
Oct-26 3.40	0.08	-	-	-	21.50	-0.98	-	13
Oct-26 3.50	0.18	-	-	-	21.20	-1.00	-	82
Oct-26 3.60	0.28	-	-	-	20.90	-1.00	-	293
Nov-26 3.20	0.05	-	-	-	24.31	-0.29	-	33
Nov-26 3.30	0.08	-	-	-	23.42	-0.44	-	31
Nov-26 3.40	0.14	-	-	-	23.00	-0.61	-	42
Nov-26 3.50	0.21	0.24	0.24	0.24	22.70	-0.76	3	126
Nov-26 3.60	0.29	-	-	-	22.40	-0.87	-	24
Nov-26 3.70	0.38	-	-	-	22.10	-0.95	-	45
Nov-26 3.80	0.48	-	-	-	21.79	-1.00	-	65
Dec-26 2.50	-	-	-	-	31.78	-0.01	-	8
Dec-26 2.80	0.01	-	-	-	29.28	-0.07	-	100
Dec-26 2.90	0.02	-	-	-	28.45	-0.11	-	50
Dec-26 3.00	0.04	-	-	-	27.62	-0.17	-	23
Dec-26 3.10	0.06	-	-	-	26.78	-0.24	-	201
Dec-26 3.20	0.09	-	-	-	25.95	-0.34	-	181
Dec-26 3.30	0.12	-	-	-	25.12	-0.44	-	55
Dec-26 3.40	0.18	-	-	-	24.69	-0.56	-	65,267
Dec-26 3.50	0.24	-	-	-	24.37	-0.67	-	20,219
Dec-26 3.60	0.31	-	-	-	24.05	-0.77	-	95,174
Dec-26 3.70	0.40	0.39	0.39	0.39	23.73	-0.86	2	322
Dec-26 3.80	0.49	-	-	-	23.41	-0.92	-	348
Dec-26 3.90	0.58	-	-	-	23.09	-0.97	-	2,730
Dec-26 4.00	0.68	-	-	-	22.77	-1.00	-	107,538
Dec-26 4.10	0.78	-	-	-	22.44	-1.00	-	9
Dec-26 4.50	1.18	-	-	-	21.16	-1.00	-	37,510
Dec-26 4.60	1.28	-	-	-	20.84	-1.00	-	15,000
Mar-27 3.00	0.10	-	-	-	28.40	-0.25	-	200
Mar-27 3.10	0.13	-	-	-	27.75	-0.30	-	33
Mar-27 3.20	0.16	-	-	-	27.11	-0.37	-	33
Mar-27 3.30	0.20	-	-	-	26.47	-0.43	-	11
Mar-27 3.40	0.25	-	-	-	26.03	-0.51	-	18
Mar-27 3.50	0.31	-	-	-	25.65	-0.58	-	98
Mar-27 3.60	0.37	-	-	-	25.27	-0.65	-	50
Mar-27 3.70	0.44	-	-	-	24.89	-0.72	-	19
Mar-27 3.80	0.52	-	-	-	24.51	-0.79	-	220
Mar-27 3.90	0.60	-	-	-	24.13	-0.84	-	724
Mar-27 4.00	0.69	-	-	-	23.75	-0.90	-	681
Mar-27 4.10	0.78	-	-	-	23.36	-0.95	-	29
Mar-27 4.20	0.88	-	-	-	22.98	-0.98	-	600
Mar-27 4.40	1.08	1.09	1.09	1.09	22.22	-1.00	10	-
Mar-27 4.50	1.18	-	-	-	21.84	-1.00	-	5
Mar-27 4.60	1.28	-	-	-	21.46	-1.00	-	20,000
Jun-27 3.10	0.21	-	-	-	25.95	-0.38	-	2
Jun-27 3.20	0.25	-	-	-	25.42	-0.44	-	25
Jun-27 3.30	0.30	-	-	-	24.89	-0.50	-	25
Jun-27 3.40	0.35	-	-	-	24.48	-0.56	-	41
Jun-27 3.50	0.41	-	-	-	24.11	-0.62	-	52
Jun-27 3.60	0.48	-	-	-	23.74	-0.67	-	25,200
Jun-27 3.70	0.55	-	-	-	23.37	-0.73	-	22
Jun-27 3.80	0.63	-	-	-	23.00	-0.78	-	4,565
Jun-27 3.90	0.71	-	-	-	22.63	-0.82	-	119
Jun-27 4.00	0.79	-	-	-	22.25	-0.86	-	150
Jun-27 4.10	0.88	-	-	-	21.88	-0.89	-	20
Jun-27 4.20	0.97	-	-	-	21.51	-0.92	-	20
Jun-27 4.30	1.06	-	-	-	21.14	-0.94	-	20
Jun-27 4.40	1.15	-	-	-	20.77	-0.96	-	5
Jun-27 4.60	1.34	-	-	-	20.02	-0.98	-	4
Jun-27 5.00	1.73	-	-	-	18.54	-1.00	-	96
Jun-27 5.50	2.22	-	-	-	16.68	-1.00	-	240
Sep-27 2.50	0.05	-	-	-	26.04	-0.12	-	20
Sep-27 2.90	0.14	-	-	-	24.35	-0.28	-	33
Sep-27 3.00	0.18	-	-	-	23.93	-0.33	-	6
Sep-27 3.10	0.22	-	-	-	23.51	-0.38	-	11
Sep-27 3.20	0.26	-	-	-	23.09	-0.43	-	6
Sep-27 3.40	0.36	-	-	-	22.34	-0.55	-	65
Sep-27 3.60	0.49	-	-	-	21.74	-0.66	-	12
Sep-27 3.70	0.56	-	-	-	21.44	-0.71	-	2
Sep-27 3.80	0.63	-	-	-	21.13	-0.76	-	1
Sep-27 4.00	0.79	-	-	-	20.53	-0.84	-	4
Sep-27 4.10	0.88	-	-	-	20.23	-0.88	-	21
Sep-27 4.20	0.97	-	-	-	19.93	-0.90	-	2
Sep-27 5.75	2.46	-	-	-	15.26	-1.00	-	25
Dec-27 2.20	0.03	-	-	-	27.37	-0.07	-	6,000
Dec-27 2.80	0.14	-	-	-	25.20	-0.24	-	15
Dec-27 3.00	0.21	-	-	-	24.48	-0.33	-	7,500
Dec-27 3.20	0.29	-	-	-	23.75	-0.43	-	1
Dec-27 3.30	0.34	-	-	-	23.39	-0.48	-	5
Dec-27 3.40	0.39	-	-	-	23.10	-0.53	-	10
Dec-27 3.50	0.46	-	-	-	22.81	-0.58	-	10
Dec-27 3.60	0.52	-	-	-	22.53	-0.63	-	30,000
Dec-27 3.70	0.59	-	-	-	22.25	-0.68	-	5
Dec-27 3.80	0.66	-	-	-	21.97	-0.72	-	9,003
Dec-27 4.00	0.82	-	-	-	21.41	-0.80	-	20,003
Dec-27 4.10	0.90	-	-	-	21.13	-0.84	-	3
Dec-27 4.20	0.98	-	-	-	20.85	-0.87	-	1
Dec-27 4.30	1.07	-	-	-	20.56	-0.90	-	4
Dec-27 4.40	1.16	-	-	-	20.28	-0.92	-	3
Dec-27 4.50	1.25	-	-	-	20.00	-0.94	-	3
Dec-27 4.60	1.35	-	-	-	19.72	-0.96	-	250
Dec-27 4.70	1.44	-	-	-	19.44	-0.97	-	30,000
Dec-27 5.00	1.73	-	-	-	18.60	-0.99	-	5
Dec-27 5.50	2.22	-	-	-	17.19	-1.00	-	5
Mar-28 2.70	0.14	-	-	-	25.54	-0.21	-	4
Mar-28 3.30	0.37	-	-	-	23.67	-0.47	-	6
Mar-28 3.60	0.54	-	-	-	22.91	-0.61	-	10
Mar-28 3.80	0.68	-	-	-	22.41	-0.69	-	1
Mar-28 3.90	0.75	-	-	-	22.15	-0.74	-	40
Mar-28 4.00	0.83	-	-	-	21.90	-0.77	-	25
Mar-28 4.30	1.08	-	-	-	21.15	-0.87	-	2
Mar-28 4.50	1.26	-	-	-	20.65	-0.92	-	3
Mar-28 4.60	1.35	-	-	-	20.40	-0.93	-	1
Mar-28 4.90	1.64	-	-	-	19.64	-0.97	-	2
Mar-28 5.25	1.97	-	-	-	18.77	-0.99	-	4
Mar-28 5.50	2.22	-	-	-	18.14	-1.00	-	17
Jun-28 3.60	0.61	-	-	-	22.95	-0.61	-	3
Jun-28 4.10	0.97	-	-	-	21.85	-0.78	-	25
Sep-28 4.00	0.91	-	-	-	22.17	-0.73	-	25
Sep-28 4.20	1.06	-	-	-	21.77	-0.78	-	25
Dec-28 3.00	0.32	-	-	-	24.21	-0.36	-	20,000
Dec-28 3.40	0.53	-	-	-	23.43	-0.51	-	3
Dec-28 3.50	0.59	-	-	-	23.24	-0.54	-	5
Dec-28 4.80	1.57	-	-	-	20.90	-0.89	-	50
Dec-29 3.50	0.68	-	-	-	23.47	-0.52	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	0.03	-	-	-	25.51	0.18	-	54
Dec-26 4.30	-	-	-	-	23.58	0.01	-	27
Dec-26 5.25	-	-	-	-	20.53	-	-	190
Mar-27 3.80	0.07	-	-	-	23.92	0.24	-	40
Sep-27 3.70	0.15	-	-	-	24.22	0.33	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.00	0.01	-	-	-	26.10	-0.10	-	4
Dec-26 3.40	0.17	-	-	-	24.69	-0.55	-	4
Dec-26 3.50	0.24	-	-	-	24.37	-0.66	-	50
Dec-26 3.80	0.48	-	-	-	23.41	-0.89	-	50
Dec-26 3.90	0.57	-	-	-	23.09	-0.94	-	10
Dec-26 4.20	0.86	-	-	-	22.12	-0.99	-	50
Dec-26 4.30	0.96	-	-	-	21.80	-0.99	-	5
Dec-26 4.40	1.06	-	-	-	21.48	-0.99	-	5
Dec-26 7.50	4.15	-	-	-	14.39	-1.00	-	5
Dec-26 9.50	6.14	-	-	-	14.39	-1.00	-	50
Dec-26 11.00	7.63	-	-	-	14.39	-1.00	-	52
Dec-26 12.00	8.63	-	-	-	14.39	-1.00	-	361
Dec-26 16.50	13.11	-	-	-	14.39	-1.00	-	14
Mar-27 3.00	0.10	-	-	-	28.40	-0.24	-	20
Mar-27 3.20	0.16	-	-	-	27.11	-0.36	-	800
Mar-27 3.40	0.25	-	-	-	26.03	-0.49	-	1,000
Mar-27 3.60	0.37	-	-	-	25.27	-0.62	-	1,200
Mar-27 3.80	0.51	-	-	-	24.51	-0.75	-	40
Mar-27 7.75	4.34	-	-	-	13.80	-0.99	-	750
Jun-27 4.90	1.64	-	-	-	18.91	-0.98	-	5
Jun-27 5.50	2.22	-	-	-	16.68	-0.98	-	585
Sep-27 3.00	0.17	-	-	-	23.93	-0.31	-	4
Sep-27 4.40	1.13	-	-	-	19.33	-0.91	-	74
Dec-27 3.40	0.38	-	-	-	23.10	-0.49	-	20

	Previous Close	3.25		15/10/26
	UNICAJA Close	3.22		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.50	0.03	-	-	-	27.86	0.19	-	3
Dec-26 3.30	0.12	-	-	-	27.70	0.46	-	12
Dec-26 3.40	0.09	-	-	-	27.60	0.36	-	68
Dec-26 3.50	0.06	-	-	-	27.49	0.27	-	80
Mar-27 3.30	0.23	-	-	-	28.65	0.51	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.70	0.48	-	-	-	21.25	-1.00	-	3
Dec-26 2.30	-	-	-	-	22.38	-	-	5
Dec-26 2.50	-	-	-	-	22.27	-	-	4
Dec-26 4.00	0.78	-	-	-	21.10	-1.00	-	30

	Previous Close	90.40		15/10/26
	VIDRALA Close	89.50		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 88.00	3.17	-	-	-	19.77	0.63	-	100
Dec-26 80.00	10.21	-	-	-	21.39	0.91	-	1
Dec-26 88.00	3.94	-	-	-	19.39	0.62	-	4
Dec-26 90.00	2.82	-	-	-	18.99	0.51	-	1
Mar-27 84.00	7.85	-	-	-	19.13	0.75	-	1
Mar-27 90.00	4.09	-	-	-	18.14	0.53	-	15

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 60.00	-	-	-	-	27.15	-	-	1
Dec-26 72.00	0.04	-	-	-	24.16	-0.01	-	1
Dec-26 74.00	0.08	-	-	-	23.66	-0.02	-	3
Dec-26 80.00	0.40	-	-	-	22.16	-0.10	-	2
Mar-27 58.00	0.01	-	-	-	22.97	-	-	1
Mar-27 72.00	0.26	-	-	-	20.52	-0.05	-	3
Mar-27 76.00	0.56	-	-	-	19.82	-0.10	-	10

	Previous Close	53.80		15/10/26
	VISCOFAN Close	53.50		15/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 55.02	-	-	-	-	18.93	-	-	5
Oct-26 60.92	-	-	-	-	14.92	-	-	5
Nov-26 55.02	0.60	-	-	-	17.01	0.33	-	2
Nov-26 56.99	0.18	-	-	-	16.68	0.13	-	4
Dec-26 53.06	1.84	-	-	-	16.45	0.59	-	2
Dec-26 62.89	0.01	-	-	-	14.50	-	-	2
Dec-26 64.85	-	-	-	-	14.17	-	-	1
Mar-27 55.02	1.62	-	-	-	18.50	0.41	-	1
Mar-27 56.99	1.01	-	-	-	18.33	0.28	-	1
Mar-27 58.95	0.60	-	-	-	18.15	0.19	-	5
Mar-27 72.71	-	-	-	-	16.95	-	-	1
Jun-27 70.75	0.05	-	-	-	17.38	0.02	-	5
Sep-27 60.92	1.19	-	-	-	18.66	0.24	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 45.20	-	-	-	-	26.22	-	-	2
Oct-26 51.09	-	-	-	-	21.45	-	-	3
Oct-26 53.06	0.07	0.06	0.06	0.06	19.86	-0.21	2	15
Oct-26 55.02	1.52	-	-	-	18.47	-1.00	-	1
Nov-26 51.09	0.64	-	-	-	24.18	-0.25	-	9
Nov-26 53.06	1.26	-	-	-	22.59	-0.43	-	2
Nov-26 55.02	2.32	-	-	-	21.98	-0.64	-	10
Nov-26 56.99	3.77	-	-	-	21.65	-0.82	-	11
Dec-26 40.29	0.06	-	-	-	34.50	-0.02	-	2
Dec-26 42.25	0.10	-	-	-	32.84	-0.03	-	1
Dec-26 43.23	0.15	-	-	-	32.01	-0.05	-	1
Dec-26 44.22	0.19	-	-	-	31.17	-0.06	-	12
Dec-26 45.20	0.26	-	-	-	30.34	-0.08	-	1
Dec-26 47.16	0.44	-	-	-	28.68	-0.13	-	2
Dec-26 48.15	0.56	-	-	-	27.84	-0.16	-	1
Dec-26 49.13	0.73	-	-	-	27.01	-0.20	-	7
Dec-26 51.09	1.17	-	-	-	25.35	-0.30	-	11
Dec-26 53.06	1.82	-	-	-	23.68	-0.43	-	14
Dec-26 55.02	2.82	-	-	-	23.05	-0.59	-	3
Mar-27 44.22	0.38	-	-	-	22.04	-0.10	-	4
Mar-27 48.15	0.94	-	-	-	19.57	-0.23	-	2
Mar-27 49.13	1.17	-	-	-	18.95	-0.28	-	7
Mar-27 51.09	1.75	-	-	-	17.72	-0.39	-	13
Mar-27 53.06	2.56	-	-	-	16.48	-0.53	-	7
Mar-27 55.02	3.74	-	-	-	16.07	-0.67	-	12
Mar-27 56.99	5.22	-	-	-	15.90	-0.80	-	5
Jun-27 43.23	0.54	-	-	-	20.61	-0.12	-	3
Jun-27 44.22	0.65	-	-	-	20.12	-0.14	-	2
Jun-27 45.20	0.80	-	-	-	19.63	-0.17	-	5
Jun-27 47.16	1.14	-	-	-	18.65	-0.23	-	2
Jun-27 51.09	2.27	-	-	-	16.69	-0.41	-	2
Jun-27 53.06	3.11	-	-	-	15.71	-0.53	-	3
Sep-27 43.23	0.70	-	-	-	19.67	-0.13	-	1
Sep-27 47.16	1.44	-	-	-	18.27	-0.25	-	1
Dec-27 44.22	1.02	-	-	-	18.85	-0.17	-	1
Dec-28 44.22	2.00	-	-	-	18.05	-0.23	-	1

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FFER12M9C	44.41	-	-	-	-	-
FFER13M9C	44.41	-	-	-	-	-
FFER14M9C	44.42	-	-	-	-	-
FFER15M9C	44.42	-	-	-	-	-

OPTIONS	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
PFRREU 437812M29C	6.39	-	-	-	25.46	-0.37	-	6,000
CFRREU 705412M29C	1.38	-	-	-	25.24	0.17	-	6,000
PFRREU 437813M29C	6.39	-	-	-	25.46	-0.37	-	6,000
CFRREU 705413M29C	1.38	-	-	-	25.25	0.17	-	6,000
PFRREU 437814M29C	6.39	-	-	-	25.46	-0.37	-	6,000
CFRREU 705414M29C	1.39	-	-	-	25.25	0.17	-	6,000
PFRREU 437815M29C	6.39	-	-	-	25.46	-0.37	-	6,000
CFRREU 705415M29C	1.39	-	-	-	25.26	0.17	-	6,000

NON-STANDARD CONTRACTS
Contracts	Type	Underlying	Style	Strike	Day	Month	Year	Settlement	Only in case of Adjustment
Non-standard Futures	F	XXX			dd	m	y	C/P	New size
Non-Standard Options	C/P	XXX	EU/AM	sssss	dd	m	yy	C/P	New size
Product code explanation: The first letter (F) defines the contract as a future. The first letter (C or P) identifies the contract as Call or Put. The next three letters identify the underlying asset; (EU) defines the option as European and (AM) defines the option as American. The next five positions are for the strike price (sssss), (m) is for the expiration month identification, m=F for January; m=G for February; m=H for March; m=J for April; m=K for May; m=M for June; m=N for July; m=Q for August; m=U for September; m=V for October; m=X for November; m=Z for December. One (y) or two (yy) positions identify the year of expiration. (P) Identifies that the contract is physical delivery (Phisical Delivery). (C) Identifies that the contract is cash delivery (Cash Delivery). At the end of the code and after an adjustment of the contract due to corporate action, the new size of the contract will be shown or 100 if the size did not change.

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.