Boletin

DAILY BULLETIN 09/24/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	4,674	-	-	4,674	-
MINI IBEX-35	3,088	74	93	3,255	0.80
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	219	4,662	16,410	21,291	0.28
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	48,116	-	-	48,116
MINI IBEX-35	2,793	63,967	50,255	117,015
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	5,225	-	-	5,225
BONO 10	-	-	-	-
ACCIONES	1,554,717	1,449,861	3,441,500	6,446,078
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	19,632.20		24/09/26
	IBEX - 35 Close	19,573.40		24/09/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	19,570.1	19,702	19,766	19,485	4,674	48,113
20-Nov-26	19,549.0	-	-	-	-	2
18-Dec-26	19,552.0	-	-	-	-	1
19-Mar-27	19,609.0	-	-	-	-	-
18-Jun-27	19,495.0	-	-	-	-	-
17-Sep-27	19,499.0	-	-	-	-	-
17-Dec-27	19,463.0	-	-	-	-	-
17-Mar-28	19,561.0	-	-	-	-	-
16-Jun-28	19,424.0	-	-	-	-	-
15-Sep-28	19,417.0	-	-	-	-	-
15-Dec-28	19,381.0	-	-	-	-	-
16-Mar-29	19,453.0	-	-	-	-	-
15-Jun-29	19,304.0	-	-	-	-	-
21-Dec-29	19,265.0	-	-	-	-	-
21-Jun-30	19,183.0	-	-	-	-	-
20-Dec-30	19,133.0	-	-	-	-	-
20-Jun-31	19,046.0	-	-	-	-	-

	Previous Close	-		24/09/26
	MINI IBEX-35 Close	-		24/09/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	19,585.0	-	-	-	-	-
02-Oct-26	19,594.0	-	-	-	-	-
09-Oct-26	19,561.0	-	-	-	-	-
16-Oct-26	19,570.1	19,710	19,755	19,485	3,067	2,713
20-Nov-26	19,549.0	19,685	19,735	19,500	20	39
18-Dec-26	19,552.0	19,700	19,700	19,700	1	40
19-Mar-27	19,609.0	-	-	-	-	1
18-Jun-27	19,495.0	-	-	-	-	-
17-Sep-27	19,499.0	-	-	-	-	-
17-Dec-27	19,463.0	-	-	-	-	-
17-Mar-28	19,561.0	-	-	-	-	-
16-Jun-28	19,424.0	-	-	-	-	-
15-Sep-28	19,417.0	-	-	-	-	-
15-Dec-28	19,381.0	-	-	-	-	-
16-Mar-29	19,453.0	-	-	-	-	-
15-Jun-29	19,304.0	-	-	-	-	-
21-Dec-29	19,265.0	-	-	-	-	-
21-Jun-30	19,183.0	-	-	-	-	-
20-Dec-30	19,133.0	-	-	-	-	-
20-Jun-31	19,046.0	-	-	-	-	-

	Previous Close	-		24/09/26
	MICRO IBEX-35 Close	-		24/09/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	19,570.1	-	-	-	-	-

	Previous Close	2,191.90		24/09/26
	IBEX BANCOS Close	2,179.30		24/09/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2,171.1	-	-	-	-	-
20-Nov-26	2,161.0	-	-	-	-	-
18-Dec-26	2,164.0	-	-	-	-	-
19-Mar-27	2,178.0	-	-	-	-	-
18-Jun-27	2,150.0	-	-	-	-	-
17-Sep-27	2,166.0	-	-	-	-	-
17-Dec-27	2,146.0	-	-	-	-	-
17-Mar-28	2,164.0	-	-	-	-	-
16-Jun-28	2,131.0	-	-	-	-	-
15-Sep-28	2,146.0	-	-	-	-	-
15-Dec-28	2,125.0	-	-	-	-	-
15-Jun-29	2,104.0	-	-	-	-	-
21-Dec-29	2,099.0	-	-	-	-	-
21-Jun-30	2,078.0	-	-	-	-	-
20-Dec-30	2,073.0	-	-	-	-	-
20-Jun-31	2,052.0	-	-	-	-	-

	Previous Close	2,411.50		24/09/26
	IBEX ENERGIA Close	2,437.00		24/09/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2,440.7	-	-	-	-	-
20-Nov-26	2,440.0	-	-	-	-	-
18-Dec-26	2,445.0	-	-	-	-	-
19-Mar-27	2,432.0	-	-	-	-	-
18-Jun-27	2,445.0	-	-	-	-	-
17-Sep-27	2,407.0	-	-	-	-	-
17-Dec-27	2,419.0	-	-	-	-	-
17-Mar-28	2,409.0	-	-	-	-	-
16-Jun-28	2,422.0	-	-	-	-	-
15-Sep-28	2,382.0	-	-	-	-	-
15-Dec-28	2,396.0	-	-	-	-	-
15-Jun-29	2,396.0	-	-	-	-	-
21-Dec-29	2,369.0	-	-	-	-	-
21-Jun-30	2,370.0	-	-	-	-	-
20-Dec-30	2,342.0	-	-	-	-	-
20-Jun-31	2,341.0	-	-	-	-	-

	Previous Close	458.50		24/09/26
	IBEX - 35 Impacto DIV Close	458.50		24/09/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	502.0	-	-	-	-	-
20-Nov-26	588.0	-	-	-	-	-
18-Dec-26	606.0	-	-	-	-	3,875
17-Dec-27	671.0	-	-	-	-	850
15-Dec-28	698.0	-	-	-	-	350
21-Dec-29	701.0	-	-	-	-	100
20-Dec-30	676.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	213.00		24/09/26
	ACCIONA Close	210.00		24/09/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	210.32	-	-	-	-	-
20-Nov-26	210.82	-	-	-	-	-
18-Dec-26	211.25	214.13	214.13	214.13	5	10
19-Mar-27	212.75	-	-	-	-	-
18-Jun-27	214.44	-	-	-	-	-
17-Sep-27	210.00	-	-	-	-	-
17-Dec-27	211.54	-	-	-	-	-
17-Mar-28	213.54	-	-	-	-	-
16-Jun-28	215.32	-	-	-	-	-
15-Sep-28	210.38	-	-	-	-	-
15-Dec-28	212.11	-	-	-	-	-
16-Mar-29	213.85	-	-	-	-	-
15-Jun-29	215.62	-	-	-	-	-
21-Dec-29	212.25	-	-	-	-	-
21-Jun-30	215.73	-	-	-	-	-
20-Dec-30	212.00	-	-	-	-	-
20-Jun-31	215.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	210.32	-	-	-	-	-
20-Nov-26	210.82	-	-	-	-	-
18-Dec-26	211.25	-	-	-	-	-
19-Mar-27	212.75	-	-	-	-	-
18-Jun-27	214.44	-	-	-	-	-
17-Sep-27	210.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	210.00	-	-	-	-	-

	Previous Close	22.36		24/09/26
	ACCIONA ENERGIA Close	21.78		24/09/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	21.81	-	-	-	-	-
20-Nov-26	21.87	-	-	-	-	-
18-Dec-26	21.91	22.49	22.49	22.49	5	5
19-Mar-27	22.07	-	-	-	-	-
18-Jun-27	22.21	-	-	-	-	-
17-Sep-27	22.40	-	-	-	-	-
17-Dec-27	22.56	-	-	-	-	-
17-Mar-28	22.77	-	-	-	-	-
16-Jun-28	22.93	-	-	-	-	-
15-Sep-28	23.12	-	-	-	-	-
15-Dec-28	23.31	-	-	-	-	-
16-Mar-29	23.50	-	-	-	-	-
15-Jun-29	23.67	-	-	-	-	-
21-Dec-29	24.08	-	-	-	-	-
21-Jun-30	24.44	-	-	-	-	-
20-Dec-30	24.84	-	-	-	-	-
20-Jun-31	25.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	21.81	-	-	-	-	-
20-Nov-26	21.87	-	-	-	-	-
18-Dec-26	21.91	-	-	-	-	-
19-Mar-27	22.07	-	-	-	-	-
18-Jun-27	22.21	-	-	-	-	-
17-Sep-27	22.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.78	-	-	-	-	-

	Previous Close	17.53		24/09/26
	ACERINOX Close	17.32		24/09/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.35	-	-	-	-	-
20-Nov-26	17.39	-	-	-	-	-
18-Dec-26	17.42	-	-	-	-	17
19-Mar-27	17.23	-	-	-	-	-
18-Jun-27	17.36	-	-	-	-	-
17-Sep-27	17.19	-	-	-	-	-
17-Dec-27	17.31	-	-	-	-	-
17-Mar-28	17.14	-	-	-	-	-
16-Jun-28	17.29	-	-	-	-	-
15-Sep-28	17.10	-	-	-	-	-
15-Dec-28	17.24	-	-	-	-	-
16-Mar-29	17.04	-	-	-	-	-
15-Jun-29	17.18	-	-	-	-	-
21-Dec-29	17.14	-	-	-	-	-
21-Jun-30	17.06	-	-	-	-	-
20-Dec-30	16.99	-	-	-	-	-
20-Jun-31	16.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.35	-	-	-	-	-
20-Nov-26	17.39	-	-	-	-	-
18-Dec-26	17.42	-	-	-	-	-
19-Mar-27	17.23	-	-	-	-	-
18-Jun-27	17.36	-	-	-	-	-
17-Sep-27	17.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.32	-	-	-	-	-

	Previous Close	92.85		24/09/26
	ACS Close	92.75		24/09/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	92.89	-	-	-	-	-
20-Nov-26	93.11	-	-	-	-	-
18-Dec-26	93.30	-	-	-	-	192
19-Mar-27	93.46	-	-	-	-	-
18-Jun-27	94.20	-	-	-	-	-
17-Sep-27	92.98	-	-	-	-	-
17-Dec-27	93.66	-	-	-	-	-
17-Mar-28	93.99	-	-	-	-	-
16-Jun-28	94.78	-	-	-	-	-
15-Sep-28	93.36	-	-	-	-	-
15-Dec-28	94.13	-	-	-	-	-
16-Mar-29	94.32	-	-	-	-	-
15-Jun-29	95.10	-	-	-	-	-
21-Dec-29	94.21	-	-	-	-	-
21-Jun-30	95.15	-	-	-	-	-
20-Dec-30	93.99	-	-	-	-	-
20-Jun-31	94.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	92.89	-	-	-	-	-
20-Nov-26	93.11	-	-	-	-	-
18-Dec-26	93.30	-	-	-	-	-
19-Mar-27	93.46	-	-	-	-	-
18-Jun-27	94.20	-	-	-	-	-
17-Sep-27	92.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	92.75	-	-	-	-	-

	Previous Close	25.90		24/09/26
	AENA Close	25.78		24/09/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.82	-	-	-	-	-
20-Nov-26	25.88	-	-	-	-	-
18-Dec-26	25.93	-	-	-	-	5
19-Mar-27	26.12	-	-	-	-	-
18-Jun-27	25.12	-	-	-	-	-
17-Sep-27	25.33	-	-	-	-	-
17-Dec-27	25.52	-	-	-	-	-
17-Mar-28	25.76	-	-	-	-	-
16-Jun-28	24.67	-	-	-	-	-
15-Sep-28	24.88	-	-	-	-	-
15-Dec-28	25.08	-	-	-	-	-
16-Mar-29	25.29	-	-	-	-	-
15-Jun-29	24.14	-	-	-	-	-
21-Dec-29	24.56	-	-	-	-	-
21-Jun-30	23.56	-	-	-	-	-
20-Dec-30	23.95	-	-	-	-	-
20-Jun-31	22.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.82	-	-	-	-	-
20-Nov-26	25.88	-	-	-	-	-
18-Dec-26	25.93	-	-	-	-	-
19-Mar-27	26.12	-	-	-	-	-
18-Jun-27	25.12	-	-	-	-	-
17-Sep-27	25.33	-	-	-	-	-

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

	Previous Close	10.40		24/09/26
	ALMIRALL Close	10.50		24/09/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.52	-	-	-	-	-
20-Nov-26	10.54	-	-	-	-	-
18-Dec-26	10.56	-	-	-	-	-
19-Mar-27	10.64	-	-	-	-	-
18-Jun-27	10.53	-	-	-	-	-
17-Sep-27	10.62	-	-	-	-	-
17-Dec-27	10.70	-	-	-	-	-
17-Mar-28	10.80	-	-	-	-	-
16-Jun-28	10.70	-	-	-	-	-
15-Sep-28	10.79	-	-	-	-	-
15-Dec-28	10.88	-	-	-	-	-
16-Mar-29	10.96	-	-	-	-	-
15-Jun-29	10.87	-	-	-	-	-
21-Dec-29	11.05	-	-	-	-	-
21-Jun-30	11.04	-	-	-	-	-
20-Dec-30	11.23	-	-	-	-	-
20-Jun-31	11.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.52	-	-	-	-	-
20-Nov-26	10.54	-	-	-	-	-
18-Dec-26	10.56	-	-	-	-	-
19-Mar-27	10.64	-	-	-	-	-
18-Jun-27	10.53	-	-	-	-	-
17-Sep-27	10.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.50	-	-	-	-	-

	Previous Close	54.18		24/09/26
	AMADEUS Close	53.82		24/09/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	53.90	-	-	-	-	-
20-Nov-26	54.03	-	-	-	-	-
18-Dec-26	54.14	54.18	54.18	54.18	5	57
19-Mar-27	53.94	-	-	-	-	-
18-Jun-27	54.37	-	-	-	-	-
17-Sep-27	53.70	-	-	-	-	-
17-Dec-27	54.09	-	-	-	-	-
17-Mar-28	53.97	-	-	-	-	-
16-Jun-28	54.42	-	-	-	-	-
15-Sep-28	53.65	-	-	-	-	-
15-Dec-28	54.09	-	-	-	-	-
16-Mar-29	53.83	-	-	-	-	-
15-Jun-29	54.28	-	-	-	-	-
21-Dec-29	53.81	-	-	-	-	-
21-Jun-30	53.93	-	-	-	-	-
20-Dec-30	53.35	-	-	-	-	-
20-Jun-31	53.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	53.90	-	-	-	-	-
20-Nov-26	54.03	-	-	-	-	-
18-Dec-26	54.14	-	-	-	-	-
19-Mar-27	53.94	-	-	-	-	-
18-Jun-27	54.37	-	-	-	-	-
17-Sep-27	53.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.82	-	-	-	-	-

	Previous Close	63.34		24/09/26
	ARCELORMITTAL Close	62.02		24/09/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	62.11	-	-	-	-	-
20-Nov-26	62.15	-	-	-	-	-
18-Dec-26	62.28	63.74	63.74	63.65	11	75
19-Mar-27	62.60	-	-	-	-	-
18-Jun-27	62.98	-	-	-	-	-
17-Sep-27	63.38	-	-	-	-	-
17-Dec-27	63.73	-	-	-	-	-
17-Mar-28	64.20	-	-	-	-	-
16-Jun-28	64.61	-	-	-	-	-
15-Sep-28	65.02	-	-	-	-	-
15-Dec-28	65.43	-	-	-	-	-
16-Mar-29	65.83	-	-	-	-	-
15-Jun-29	66.24	-	-	-	-	-
21-Dec-29	67.11	-	-	-	-	-
21-Jun-30	67.93	-	-	-	-	-
20-Dec-30	68.76	-	-	-	-	-
20-Jun-31	69.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	62.11	-	-	-	-	-
20-Nov-26	62.15	-	-	-	-	-
18-Dec-26	62.28	-	-	-	-	-
19-Mar-27	62.60	-	-	-	-	-
18-Jun-27	62.98	-	-	-	-	-
17-Sep-27	63.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	62.02	-	-	-	-	-

	Previous Close	5.27		24/09/26
	ATRESMEDIA Close	5.82		24/09/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.83	-	-	-	-	-
20-Nov-26	5.84	-	-	-	-	-
18-Dec-26	5.67	-	-	-	-	-
19-Mar-27	5.72	-	-	-	-	-
18-Jun-27	5.50	-	-	-	-	-
17-Sep-27	5.55	-	-	-	-	-
17-Dec-27	5.41	-	-	-	-	-
17-Mar-28	5.46	-	-	-	-	-
16-Jun-28	5.24	-	-	-	-	-
15-Sep-28	5.28	-	-	-	-	-
15-Dec-28	5.14	-	-	-	-	-
16-Mar-29	5.18	-	-	-	-	-
15-Jun-29	5.23	-	-	-	-	-
21-Dec-29	4.84	-	-	-	-	-
21-Jun-30	4.65	-	-	-	-	-
20-Dec-30	4.53	-	-	-	-	-
20-Jun-31	4.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.83	-	-	-	-	-
20-Nov-26	5.84	-	-	-	-	-
18-Dec-26	5.67	-	-	-	-	-
19-Mar-27	5.72	-	-	-	-	-
18-Jun-27	5.50	-	-	-	-	-
17-Sep-27	5.55	-	-	-	-	-

	Previous Close	1.16		24/09/26
	AUDAX RENOV Close	1.13		24/09/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.13	-	-	-	-	-

	Previous Close	78.40		24/09/26
	AUXIL. FF.CC Close	76.70		24/09/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	76.70	-	-	-	-	-

	Previous Close	3.70		24/09/26
	B.SABADELL Close	3.71		24/09/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.71	-	-	-	-	-
20-Nov-26	3.72	-	-	-	-	-
18-Dec-26	3.73	-	-	-	-	-
19-Mar-27	3.69	-	-	-	-	-
18-Jun-27	3.64	-	-	-	-	-
17-Sep-27	3.60	-	-	-	-	-
17-Dec-27	3.63	-	-	-	-	-
17-Mar-28	3.59	-	-	-	-	-
16-Jun-28	3.55	-	-	-	-	-
15-Sep-28	3.51	-	-	-	-	-
15-Dec-28	3.54	-	-	-	-	-
16-Mar-29	3.50	-	-	-	-	-
15-Jun-29	3.46	-	-	-	-	-
21-Dec-29	3.44	-	-	-	-	-
21-Jun-30	3.36	-	-	-	-	-
20-Dec-30	3.34	-	-	-	-	-
20-Jun-31	3.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.71	-	-	-	-	-
20-Nov-26	3.72	-	-	-	-	-
18-Dec-26	3.73	-	-	-	-	-
19-Mar-27	3.69	-	-	-	-	-
18-Jun-27	3.64	-	-	-	-	-
17-Sep-27	3.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.71	-	-	-	-	-

	Previous Close	16.68		24/09/26
	BANKINTER Close	16.49		24/09/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.51	-	-	-	-	-
20-Nov-26	16.55	-	-	-	-	-
18-Dec-26	16.25	16.35	16.35	16.35	5	415
19-Mar-27	16.37	-	-	-	-	-
18-Jun-27	16.33	-	-	-	-	-
17-Sep-27	16.29	-	-	-	-	-
17-Dec-27	16.06	-	-	-	-	-
17-Mar-28	16.21	-	-	-	-	-
16-Jun-28	16.16	-	-	-	-	-
15-Sep-28	16.11	-	-	-	-	-
15-Dec-28	15.87	-	-	-	-	-
16-Mar-29	16.01	-	-	-	-	-
15-Jun-29	15.95	-	-	-	-	-
21-Dec-29	15.64	-	-	-	-	-
21-Jun-30	15.69	-	-	-	-	-
20-Dec-30	15.35	-	-	-	-	-
20-Jun-31	15.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.51	-	-	-	-	-
20-Nov-26	16.55	-	-	-	-	-
18-Dec-26	16.25	-	-	-	-	-
19-Mar-27	16.37	-	-	-	-	-
18-Jun-27	16.33	-	-	-	-	-
17-Sep-27	16.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.49	-	-	-	-	-

	Previous Close	24.88		24/09/26
	BBVA Close	24.88		24/09/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	24.88	-	-	-	-	-
02-Oct-26	24.89	-	-	-	-	-
09-Oct-26	24.51	-	-	-	-	-
16-Oct-26	24.53	-	-	-	-	-
20-Nov-26	24.58	-	-	-	-	-
18-Dec-26	24.63	24.73	24.73	24.73	75	28,066
19-Mar-27	24.81	-	-	-	-	-
18-Jun-27	24.30	-	-	-	-	-
17-Sep-27	24.50	-	-	-	-	-
17-Dec-27	24.24	-	-	-	-	-
17-Mar-28	24.47	-	-	-	-	-
16-Jun-28	23.93	-	-	-	-	-
15-Sep-28	24.12	-	-	-	-	-
15-Dec-28	23.87	-	-	-	-	-
16-Mar-29	24.07	-	-	-	-	-
15-Jun-29	23.48	-	-	-	-	-
21-Dec-29	23.43	-	-	-	-	-
21-Jun-30	23.00	-	-	-	-	-
20-Dec-30	22.94	-	-	-	-	-
20-Jun-31	22.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	24.53	-	-	-	-	-
20-Nov-26	24.58	-	-	-	-	-
18-Dec-26	24.63	-	-	-	-	-
19-Mar-27	24.81	-	-	-	-	-
18-Jun-27	24.30	-	-	-	-	-
17-Sep-27	24.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.88	-	-	-	-	-

	Previous Close	13.10		24/09/26
	CAIXABANK Close	12.90		24/09/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.91	-	-	-	-	-
20-Nov-26	12.76	-	-	-	-	-
18-Dec-26	12.78	-	-	-	-	5
19-Mar-27	12.87	-	-	-	-	-
18-Jun-27	12.60	-	-	-	-	-
17-Sep-27	12.71	-	-	-	-	-
17-Dec-27	12.58	-	-	-	-	-
17-Mar-28	12.70	-	-	-	-	-
16-Jun-28	12.42	-	-	-	-	-
15-Sep-28	12.52	-	-	-	-	-
15-Dec-28	12.41	-	-	-	-	-
16-Mar-29	12.51	-	-	-	-	-
15-Jun-29	12.24	-	-	-	-	-
21-Dec-29	12.25	-	-	-	-	-
21-Jun-30	12.07	-	-	-	-	-
20-Dec-30	12.07	-	-	-	-	-
20-Jun-31	11.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.91	-	-	-	-	-
20-Nov-26	12.76	-	-	-	-	-
18-Dec-26	12.78	-	-	-	-	-
19-Mar-27	12.87	-	-	-	-	-
18-Jun-27	12.60	-	-	-	-	-
17-Sep-27	12.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.90	-	-	-	-	-

	Previous Close	25.00		24/09/26
	CELLNEX Close	24.26		24/09/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	24.30	-	-	-	-	-
20-Nov-26	24.36	-	-	-	-	-
18-Dec-26	24.40	-	-	-	-	590
19-Mar-27	24.18	-	-	-	-	-
18-Jun-27	24.37	-	-	-	-	-
17-Sep-27	24.17	-	-	-	-	-
17-Dec-27	24.35	-	-	-	-	-
17-Mar-28	24.15	-	-	-	-	-
16-Jun-28	24.35	-	-	-	-	-
15-Sep-28	24.12	-	-	-	-	-
15-Dec-28	24.32	-	-	-	-	-
16-Mar-29	24.04	-	-	-	-	-
15-Jun-29	24.24	-	-	-	-	-
21-Dec-29	24.19	-	-	-	-	-
21-Jun-30	24.10	-	-	-	-	-
20-Dec-30	24.01	-	-	-	-	-
20-Jun-31	23.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	24.30	-	-	-	-	-
20-Nov-26	24.36	-	-	-	-	-
18-Dec-26	24.40	-	-	-	-	-
19-Mar-27	24.18	-	-	-	-	-
18-Jun-27	24.37	-	-	-	-	-
17-Sep-27	24.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.26	-	-	-	-	-

	Previous Close	25.70		24/09/26
	CIE AUTOMOTIVE Close	25.25		24/09/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.29	-	-	-	-	-
20-Nov-26	25.35	-	-	-	-	-
18-Dec-26	25.40	-	-	-	-	-
19-Mar-27	25.10	-	-	-	-	-
18-Jun-27	25.30	-	-	-	-	-
17-Sep-27	25.03	-	-	-	-	-
17-Dec-27	25.21	-	-	-	-	-
17-Mar-28	24.96	-	-	-	-	-
16-Jun-28	25.16	-	-	-	-	-
15-Sep-28	24.88	-	-	-	-	-
15-Dec-28	25.09	-	-	-	-	-
16-Mar-29	24.79	-	-	-	-	-
15-Jun-29	25.00	-	-	-	-	-
21-Dec-29	24.92	-	-	-	-	-
21-Jun-30	24.81	-	-	-	-	-
20-Dec-30	24.70	-	-	-	-	-
20-Jun-31	24.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.29	-	-	-	-	-
20-Nov-26	25.35	-	-	-	-	-
18-Dec-26	25.40	-	-	-	-	-
19-Mar-27	25.10	-	-	-	-	-
18-Jun-27	25.30	-	-	-	-	-
17-Sep-27	25.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.25	-	-	-	-	-

	Previous Close	5.04		24/09/26
	COLONIAL Close	5.00		24/09/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.01	-	-	-	-	-
20-Nov-26	5.02	-	-	-	-	-
18-Dec-26	5.03	-	-	-	-	-
19-Mar-27	5.07	-	-	-	-	-
18-Jun-27	5.11	-	-	-	-	-
17-Sep-27	4.83	-	-	-	-	-
17-Dec-27	4.86	-	-	-	-	-
17-Mar-28	4.91	-	-	-	-	-
16-Jun-28	4.95	-	-	-	-	-
15-Sep-28	4.65	-	-	-	-	-
15-Dec-28	4.69	-	-	-	-	-
16-Mar-29	4.73	-	-	-	-	-
15-Jun-29	4.77	-	-	-	-	-
21-Dec-29	4.49	-	-	-	-	-
21-Jun-30	4.57	-	-	-	-	-
20-Dec-30	4.25	-	-	-	-	-
20-Jun-31	4.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.01	-	-	-	-	-
20-Nov-26	5.02	-	-	-	-	-
18-Dec-26	5.03	-	-	-	-	-
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	5.00	-	-	-	-	-

	Previous Close	0.26		24/09/26
	D. FELGUERA Close	0.25		24/09/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.25	-	-	-	-	-

	Previous Close	18.24		24/09/26
	EBRO FOODS Close	18.30		24/09/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	18.10	-	-	-	-	-
20-Nov-26	18.14	-	-	-	-	-
18-Dec-26	18.18	-	-	-	-	-
19-Mar-27	18.31	-	-	-	-	-
18-Jun-27	18.22	-	-	-	-	-
17-Sep-27	18.14	-	-	-	-	-
17-Dec-27	18.04	-	-	-	-	-
17-Mar-28	18.21	-	-	-	-	-
16-Jun-28	18.14	-	-	-	-	-
15-Sep-28	18.06	-	-	-	-	-
15-Dec-28	17.97	-	-	-	-	-
16-Mar-29	18.12	-	-	-	-	-
15-Jun-29	18.04	-	-	-	-	-
21-Dec-29	17.88	-	-	-	-	-
21-Jun-30	17.95	-	-	-	-	-
20-Dec-30	17.78	-	-	-	-	-
20-Jun-31	17.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	18.10	-	-	-	-	-
20-Nov-26	18.14	-	-	-	-	-
18-Dec-26	18.18	-	-	-	-	-
19-Mar-27	18.31	-	-	-	-	-
18-Jun-27	18.22	-	-	-	-	-
17-Sep-27	18.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.30	-	-	-	-	-

	Previous Close	16.60		24/09/26
	ENAGAS Close	16.61		24/09/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.64	-	-	-	-	-
20-Nov-26	16.68	-	-	-	-	-
18-Dec-26	16.71	-	-	-	-	7,525
19-Mar-27	16.43	-	-	-	-	-
18-Jun-27	16.56	-	-	-	-	-
17-Sep-27	16.09	-	-	-	-	-
17-Dec-27	16.21	-	-	-	-	-
17-Mar-28	15.96	-	-	-	-	-
16-Jun-28	16.09	-	-	-	-	-
15-Sep-28	15.62	-	-	-	-	-
15-Dec-28	15.75	-	-	-	-	-
16-Mar-29	15.48	-	-	-	-	-
15-Jun-29	15.61	-	-	-	-	-
21-Dec-29	14.87	-	-	-	-	-
21-Jun-30	15.11	-	-	-	-	-
20-Dec-30	14.76	-	-	-	-	-
20-Jun-31	14.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.64	-	-	-	-	-
20-Nov-26	16.68	-	-	-	-	-
18-Dec-26	16.71	-	-	-	-	-
19-Mar-27	16.43	-	-	-	-	-
18-Jun-27	16.56	-	-	-	-	-
17-Sep-27	16.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.61	-	-	-	-	-

	Previous Close	2.47		24/09/26
	ENCE Close	2.43		24/09/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2.43	-	-	-	-	-
20-Nov-26	2.39	-	-	-	-	-
18-Dec-26	2.39	-	-	-	-	-
19-Mar-27	2.41	-	-	-	-	-
18-Jun-27	2.38	-	-	-	-	-
17-Sep-27	2.34	-	-	-	-	-
17-Dec-27	2.30	-	-	-	-	-
17-Mar-28	2.32	-	-	-	-	-
16-Jun-28	2.28	-	-	-	-	-
15-Sep-28	2.24	-	-	-	-	-
15-Dec-28	2.20	-	-	-	-	-
16-Mar-29	2.21	-	-	-	-	-
15-Jun-29	2.17	-	-	-	-	-
21-Dec-29	2.07	-	-	-	-	-
21-Jun-30	2.03	-	-	-	-	-
20-Dec-30	1.92	-	-	-	-	-
20-Jun-31	1.89	-	-	-	-	-

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

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

	Previous Close	41.71		24/09/26
	ENDESA Close	42.23		24/09/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	42.29	-	-	-	-	-
20-Nov-26	42.40	-	-	-	-	-
18-Dec-26	42.48	-	-	-	-	283
19-Mar-27	42.25	-	-	-	-	-
18-Jun-27	42.59	-	-	-	-	-
17-Sep-27	41.79	-	-	-	-	-
17-Dec-27	42.09	-	-	-	-	-
17-Mar-28	41.94	-	-	-	-	-
16-Jun-28	42.29	-	-	-	-	-
15-Sep-28	41.39	-	-	-	-	-
15-Dec-28	41.73	-	-	-	-	-
16-Mar-29	41.52	-	-	-	-	-
15-Jun-29	41.86	-	-	-	-	-
21-Dec-29	41.26	-	-	-	-	-
21-Jun-30	41.39	-	-	-	-	-
20-Dec-30	40.65	-	-	-	-	-
20-Jun-31	40.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	42.29	-	-	-	-	-
20-Nov-26	42.40	-	-	-	-	-
18-Dec-26	42.48	-	-	-	-	-
19-Mar-27	42.25	-	-	-	-	-
18-Jun-27	42.59	-	-	-	-	-
17-Sep-27	41.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	42.23	-	-	-	-	-

	Previous Close	4.60		24/09/26
	FAES Close	4.66		24/09/26

FUTURES FAES

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

	Previous Close	10.76		24/09/26
	FCC Close	10.56		24/09/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.58	-	-	-	-	-
20-Nov-26	10.60	-	-	-	-	-
18-Dec-26	10.62	-	-	-	-	-
19-Mar-27	10.70	-	-	-	-	-
18-Jun-27	10.78	-	-	-	-	-
17-Sep-27	10.16	-	-	-	-	-
17-Dec-27	10.23	-	-	-	-	-
17-Mar-28	10.33	-	-	-	-	-
16-Jun-28	10.42	-	-	-	-	-
15-Sep-28	9.77	-	-	-	-	-
15-Dec-28	9.85	-	-	-	-	-
16-Mar-29	9.93	-	-	-	-	-
15-Jun-29	10.02	-	-	-	-	-
21-Dec-29	9.43	-	-	-	-	-
21-Jun-30	9.58	-	-	-	-	-
20-Dec-30	8.96	-	-	-	-	-
20-Jun-31	9.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.58	-	-	-	-	-
20-Nov-26	10.60	-	-	-	-	-
18-Dec-26	10.62	-	-	-	-	-
19-Mar-27	10.70	-	-	-	-	-
18-Jun-27	10.78	-	-	-	-	-
17-Sep-27	10.16	-	-	-	-	-

	Previous Close	48.42		24/09/26
	FERROVIAL Close	48.41		24/09/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	48.48	-	-	-	-	-
20-Nov-26	48.13	-	-	-	-	-
18-Dec-26	48.23	47.86	47.86	47.86	10	175
19-Mar-27	48.57	-	-	-	-	-
18-Jun-27	48.68	-	-	-	-	-
17-Sep-27	49.09	-	-	-	-	-
17-Dec-27	48.98	-	-	-	-	-
17-Mar-28	49.44	-	-	-	-	-
16-Jun-28	49.57	-	-	-	-	-
15-Sep-28	49.98	-	-	-	-	-
15-Dec-28	49.91	-	-	-	-	-
16-Mar-29	50.31	-	-	-	-	-
15-Jun-29	50.43	-	-	-	-	-
21-Dec-29	50.79	-	-	-	-	-
21-Jun-30	51.30	-	-	-	-	-
20-Dec-30	51.64	-	-	-	-	-
20-Jun-31	52.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	48.48	-	-	-	-	-
20-Nov-26	48.13	-	-	-	-	-
18-Dec-26	48.23	-	-	-	-	-
19-Mar-27	48.57	-	-	-	-	-
18-Jun-27	48.68	-	-	-	-	-
17-Sep-27	49.09	-	-	-	-	-
31-Dec-99	48.41	-	-	-	-	-

	Previous Close	17.93		24/09/26
	FLUIDRA Close	17.65		24/09/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.68	-	-	-	-	-
20-Nov-26	17.72	-	-	-	-	-
18-Dec-26	17.43	-	-	-	-	-
19-Mar-27	17.55	-	-	-	-	-
18-Jun-27	17.69	-	-	-	-	-
17-Sep-27	17.47	-	-	-	-	-
17-Dec-27	17.24	-	-	-	-	-
17-Mar-28	17.41	-	-	-	-	-
16-Jun-28	17.55	-	-	-	-	-
15-Sep-28	17.30	-	-	-	-	-
15-Dec-28	17.04	-	-	-	-	-
16-Mar-29	17.18	-	-	-	-	-
15-Jun-29	17.32	-	-	-	-	-
21-Dec-29	16.71	-	-	-	-	-
21-Jun-30	16.99	-	-	-	-	-
20-Dec-30	16.26	-	-	-	-	-
20-Jun-31	16.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.68	-	-	-	-	-
20-Nov-26	17.72	-	-	-	-	-
18-Dec-26	17.43	-	-	-	-	-
19-Mar-27	17.55	-	-	-	-	-
18-Jun-27	17.69	-	-	-	-	-
17-Sep-27	17.47	-	-	-	-	-

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

	Previous Close	3.06		24/09/26
	GESTAMP Close	3.00		24/09/26

FUTURES GESTAMP

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

	Previous Close	77.50		24/09/26
	GRENERGY Close	75.30		24/09/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	75.30	-	-	-	-	-

	Previous Close	9.36		24/09/26
	GRIFOLS Close	9.40		24/09/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	9.41	-	-	-	-	-
20-Nov-26	9.44	-	-	-	-	-
18-Dec-26	9.28	-	-	-	-	20
19-Mar-27	9.34	-	-	-	-	-
18-Jun-27	9.42	-	-	-	-	-
17-Sep-27	9.37	-	-	-	-	-
17-Dec-27	9.25	-	-	-	-	-
17-Mar-28	9.34	-	-	-	-	-
16-Jun-28	9.42	-	-	-	-	-
15-Sep-28	9.36	-	-	-	-	-
15-Dec-28	9.23	-	-	-	-	-
16-Mar-29	9.31	-	-	-	-	-
15-Jun-29	9.39	-	-	-	-	-
21-Dec-29	9.17	-	-	-	-	-
21-Jun-30	9.32	-	-	-	-	-
20-Dec-30	9.04	-	-	-	-	-
20-Jun-31	9.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	9.41	-	-	-	-	-
20-Nov-26	9.44	-	-	-	-	-
18-Dec-26	9.28	-	-	-	-	-
19-Mar-27	9.34	-	-	-	-	-
18-Jun-27	9.42	-	-	-	-	-
17-Sep-27	9.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.40	-	-	-	-	-

	Previous Close	6.42		24/09/26
	GRIFOLS B Close	6.39		24/09/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.39	-	-	-	-	-

	Previous Close	7.10		24/09/26
	HBX Close	7.09		24/09/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	7.10	-	-	-	-	-
20-Nov-26	7.12	-	-	-	-	-
18-Dec-26	7.13	-	-	-	-	-
19-Mar-27	7.18	-	-	-	-	-
18-Jun-27	7.24	-	-	-	-	-
17-Sep-27	7.22	-	-	-	-	-
17-Dec-27	7.28	-	-	-	-	-
17-Mar-28	7.35	-	-	-	-	-
16-Jun-28	7.41	-	-	-	-	-
15-Sep-28	7.39	-	-	-	-	-
15-Dec-28	7.45	-	-	-	-	-
16-Mar-29	7.52	-	-	-	-	-
15-Jun-29	7.58	-	-	-	-	-
21-Dec-29	7.63	-	-	-	-	-
21-Jun-30	7.76	-	-	-	-	-
20-Dec-30	7.81	-	-	-	-	-
20-Jun-31	7.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	7.10	-	-	-	-	-
20-Nov-26	7.12	-	-	-	-	-
18-Dec-26	7.13	-	-	-	-	-
19-Mar-27	7.18	-	-	-	-	-
18-Jun-27	7.24	-	-	-	-	-
17-Sep-27	7.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.09	-	-	-	-	-

	Previous Close	5.06		24/09/26
	IAG Close	4.99		24/09/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.99	-	-	-	-	-
20-Nov-26	5.00	-	-	-	-	-
18-Dec-26	4.96	-	-	-	-	4
19-Mar-27	5.00	-	-	-	-	-
18-Jun-27	5.04	-	-	-	-	-
17-Sep-27	5.03	-	-	-	-	-
17-Dec-27	5.00	-	-	-	-	-
17-Mar-28	5.05	-	-	-	-	-
16-Jun-28	5.09	-	-	-	-	-
15-Sep-28	5.07	-	-	-	-	-
15-Dec-28	5.05	-	-	-	-	-
16-Mar-29	5.09	-	-	-	-	-
15-Jun-29	5.13	-	-	-	-	-
21-Dec-29	5.07	-	-	-	-	-
21-Jun-30	5.15	-	-	-	-	-
20-Dec-30	5.07	-	-	-	-	-
20-Jun-31	5.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.99	-	-	-	-	-
20-Nov-26	5.00	-	-	-	-	-
18-Dec-26	4.96	-	-	-	-	-
19-Mar-27	5.00	-	-	-	-	-
18-Jun-27	5.04	-	-	-	-	-
17-Sep-27	5.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.99	-	-	-	-	-

	Previous Close	20.12		24/09/26
	IBERDROLA Close	20.25		24/09/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	20.25	-	-	-	-	-
02-Oct-26	20.26	-	-	-	-	-
09-Oct-26	20.27	-	-	-	-	-
16-Oct-26	20.28	-	-	-	-	-
20-Nov-26	20.33	-	-	-	-	-
18-Dec-26	20.37	-	-	-	-	5,965
19-Mar-27	20.24	-	-	-	-	-
18-Jun-27	20.40	-	-	-	-	-
17-Sep-27	20.09	-	-	-	-	-
17-Dec-27	20.24	-	-	-	-	-
17-Mar-28	20.15	-	-	-	-	-
16-Jun-28	20.32	-	-	-	-	-
15-Sep-28	19.98	-	-	-	-	-
15-Dec-28	20.14	-	-	-	-	-
16-Mar-29	20.03	-	-	-	-	-
15-Jun-29	20.19	-	-	-	-	-
21-Dec-29	20.03	-	-	-	-	-
21-Jun-30	20.08	-	-	-	-	-
20-Dec-30	19.91	-	-	-	-	-
20-Jun-31	19.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	20.28	-	-	-	-	-
20-Nov-26	20.33	-	-	-	-	-
18-Dec-26	20.37	-	-	-	-	-
19-Mar-27	20.24	-	-	-	-	-
18-Jun-27	20.40	-	-	-	-	-
17-Sep-27	20.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.25	-	-	-	-	-

	Previous Close	53.02		24/09/26
	INDITEX Close	52.90		24/09/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	52.90	-	-	-	-	-
02-Oct-26	52.93	-	-	-	-	-
09-Oct-26	52.95	-	-	-	-	-
16-Oct-26	52.98	-	-	-	-	-
20-Nov-26	52.78	-	-	-	-	-
18-Dec-26	52.89	53.38	53.54	53.38	10	4,766
19-Mar-27	53.27	-	-	-	-	-
18-Jun-27	52.80	-	-	-	-	-
17-Sep-27	53.24	-	-	-	-	-
17-Dec-27	53.31	-	-	-	-	-
17-Mar-28	53.81	-	-	-	-	-
16-Jun-28	53.36	-	-	-	-	-
15-Sep-28	53.80	-	-	-	-	-
15-Dec-28	53.92	-	-	-	-	-
16-Mar-29	54.36	-	-	-	-	-
15-Jun-29	53.95	-	-	-	-	-
21-Dec-29	54.56	-	-	-	-	-
21-Jun-30	54.57	-	-	-	-	-
20-Dec-30	55.16	-	-	-	-	-
20-Jun-31	55.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	52.98	-	-	-	-	-
20-Nov-26	52.78	-	-	-	-	-
18-Dec-26	52.89	-	-	-	-	-
19-Mar-27	53.27	-	-	-	-	-
18-Jun-27	52.80	-	-	-	-	-
17-Sep-27	53.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.90	-	-	-	-	-

	Previous Close	62.24		24/09/26
	INDRA Close	60.76		24/09/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	60.85	-	-	-	-	-
20-Nov-26	61.00	-	-	-	-	-
18-Dec-26	61.12	61.56	61.56	61.45	10	235
19-Mar-27	61.56	-	-	-	-	-
18-Jun-27	62.04	-	-	-	-	-
17-Sep-27	62.20	-	-	-	-	-
17-Dec-27	62.66	-	-	-	-	-
17-Mar-28	63.25	-	-	-	-	-
16-Jun-28	63.77	-	-	-	-	-
15-Sep-28	63.93	-	-	-	-	-
15-Dec-28	64.46	-	-	-	-	-
16-Mar-29	64.99	-	-	-	-	-
15-Jun-29	65.52	-	-	-	-	-
21-Dec-29	66.25	-	-	-	-	-
21-Jun-30	67.34	-	-	-	-	-
20-Dec-30	68.04	-	-	-	-	-
20-Jun-31	69.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	60.85	-	-	-	-	-
20-Nov-26	61.00	-	-	-	-	-
18-Dec-26	61.12	-	-	-	-	-
19-Mar-27	61.56	-	-	-	-	-
18-Jun-27	62.04	-	-	-	-	-
17-Sep-27	62.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.76	-	-	-	-	-

	Previous Close	59.25		24/09/26
	LABORAT. ROVI Close	59.50		24/09/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	59.59	-	-	-	-	-
20-Nov-26	59.73	-	-	-	-	-
18-Dec-26	59.86	-	-	-	-	-
19-Mar-27	60.28	-	-	-	-	-
18-Jun-27	60.76	-	-	-	-	-
17-Sep-27	60.16	-	-	-	-	-
17-Dec-27	60.60	-	-	-	-	-
17-Mar-28	61.17	-	-	-	-	-
16-Jun-28	61.68	-	-	-	-	-
15-Sep-28	60.69	-	-	-	-	-
15-Dec-28	61.19	-	-	-	-	-
16-Mar-29	61.69	-	-	-	-	-
15-Jun-29	62.20	-	-	-	-	-
21-Dec-29	61.45	-	-	-	-	-
21-Jun-30	62.46	-	-	-	-	-
20-Dec-30	61.57	-	-	-	-	-
20-Jun-31	62.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	59.59	-	-	-	-	-
20-Nov-26	59.73	-	-	-	-	-
18-Dec-26	59.86	-	-	-	-	-
19-Mar-27	60.28	-	-	-	-	-
18-Jun-27	60.76	-	-	-	-	-
17-Sep-27	60.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.50	-	-	-	-	-

	Previous Close	1.28		24/09/26
	LINEA DIRECTA Close	1.27		24/09/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.27	-	-	-	-	-

	Previous Close	35.66		24/09/26
	LOGISTA Close	35.74		24/09/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.74	-	-	-	-	-

	Previous Close	4.34		24/09/26
	MAPFRE Close	4.33		24/09/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.34	-	-	-	-	-
20-Nov-26	4.35	-	-	-	-	-
18-Dec-26	4.28	-	-	-	-	1
19-Mar-27	4.31	-	-	-	-	-
18-Jun-27	4.22	-	-	-	-	-
17-Sep-27	4.26	-	-	-	-	-
17-Dec-27	4.20	-	-	-	-	-
17-Mar-28	4.24	-	-	-	-	-
16-Jun-28	4.15	-	-	-	-	-
15-Sep-28	4.19	-	-	-	-	-
15-Dec-28	4.14	-	-	-	-	-
16-Mar-29	4.17	-	-	-	-	-
15-Jun-29	4.08	-	-	-	-	-
21-Dec-29	4.07	-	-	-	-	-
21-Jun-30	4.01	-	-	-	-	-
20-Dec-30	3.99	-	-	-	-	-
20-Jun-31	3.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.34	-	-	-	-	-
20-Nov-26	4.35	-	-	-	-	-
18-Dec-26	4.28	-	-	-	-	-
19-Mar-27	4.31	-	-	-	-	-
18-Jun-27	4.22	-	-	-	-	-
17-Sep-27	4.26	-	-	-	-	-

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

	Previous Close	9.97		24/09/26
	MELIA HOTELS Close	9.80		24/09/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	9.81	-	-	-	-	-
20-Nov-26	9.84	-	-	-	-	-
18-Dec-26	9.86	-	-	-	-	-
19-Mar-27	9.93	-	-	-	-	-
18-Jun-27	10.01	-	-	-	-	-
17-Sep-27	9.90	-	-	-	-	-
17-Dec-27	9.97	-	-	-	-	-
17-Mar-28	10.07	-	-	-	-	-
16-Jun-28	10.15	-	-	-	-	-
15-Sep-28	10.04	-	-	-	-	-
15-Dec-28	10.13	-	-	-	-	-
16-Mar-29	10.21	-	-	-	-	-
15-Jun-29	10.29	-	-	-	-	-
21-Dec-29	10.25	-	-	-	-	-
21-Jun-30	10.42	-	-	-	-	-
20-Dec-30	10.37	-	-	-	-	-
20-Jun-31	10.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	9.81	-	-	-	-	-
20-Nov-26	9.84	-	-	-	-	-
18-Dec-26	9.86	-	-	-	-	-
19-Mar-27	9.93	-	-	-	-	-
18-Jun-27	10.01	-	-	-	-	-
17-Sep-27	9.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.80	-	-	-	-	-

	Previous Close	12.51		24/09/26
	MERLIN Close	12.14		24/09/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.16	-	-	-	-	-
20-Nov-26	12.19	-	-	-	-	-
18-Dec-26	12.01	-	-	-	-	-
19-Mar-27	12.10	-	-	-	-	-
18-Jun-27	11.97	-	-	-	-	-
17-Sep-27	12.07	-	-	-	-	-
17-Dec-27	11.94	-	-	-	-	-
17-Mar-28	12.05	-	-	-	-	-
16-Jun-28	11.93	-	-	-	-	-
15-Sep-28	12.03	-	-	-	-	-
15-Dec-28	11.90	-	-	-	-	-
16-Mar-29	12.00	-	-	-	-	-
15-Jun-29	11.86	-	-	-	-	-
21-Dec-29	11.82	-	-	-	-	-
21-Jun-30	11.78	-	-	-	-	-
20-Dec-30	11.71	-	-	-	-	-
20-Jun-31	11.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.16	-	-	-	-	-
20-Nov-26	12.19	-	-	-	-	-
18-Dec-26	12.01	-	-	-	-	-
19-Mar-27	12.10	-	-	-	-	-
18-Jun-27	11.97	-	-	-	-	-
17-Sep-27	12.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.14	-	-	-	-	-

	Previous Close	29.22		24/09/26
	NATURGY Close	29.50		24/09/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	29.54	-	-	-	-	-
20-Nov-26	29.02	-	-	-	-	-
18-Dec-26	29.08	-	-	-	-	5,400
19-Mar-27	29.29	-	-	-	-	-
18-Jun-27	28.90	-	-	-	-	-
17-Sep-27	28.52	-	-	-	-	-
17-Dec-27	28.11	-	-	-	-	-
17-Mar-28	28.38	-	-	-	-	-
16-Jun-28	27.93	-	-	-	-	-
15-Sep-28	27.57	-	-	-	-	-
15-Dec-28	27.21	-	-	-	-	-
16-Mar-29	27.43	-	-	-	-	-
15-Jun-29	26.99	-	-	-	-	-
21-Dec-29	26.29	-	-	-	-	-
21-Jun-30	26.05	-	-	-	-	-
20-Dec-30	25.32	-	-	-	-	-
20-Jun-31	25.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	29.54	-	-	-	-	-
20-Nov-26	29.02	-	-	-	-	-
18-Dec-26	29.08	-	-	-	-	-
19-Mar-27	29.29	-	-	-	-	-
18-Jun-27	28.90	-	-	-	-	-
17-Sep-27	28.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.50	-	-	-	-	-

	Previous Close	0.37		24/09/26
	OBRASCON HUARTE Close	0.36		24/09/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.36	-	-	-	-	-
20-Nov-26	0.36	-	-	-	-	-
18-Dec-26	0.37	-	-	-	-	-
19-Mar-27	0.37	-	-	-	-	-
18-Jun-27	0.37	-	-	-	-	-
17-Sep-27	0.37	-	-	-	-	-
17-Dec-27	0.38	-	-	-	-	-
17-Mar-28	0.38	-	-	-	-	-
16-Jun-28	0.38	-	-	-	-	-
15-Sep-28	0.39	-	-	-	-	-
15-Dec-28	0.39	-	-	-	-	-
16-Mar-29	0.39	-	-	-	-	-
15-Jun-29	0.40	-	-	-	-	-
21-Dec-29	0.40	-	-	-	-	-
21-Jun-30	0.41	-	-	-	-	-
20-Dec-30	0.42	-	-	-	-	-
20-Jun-31	0.42	-	-	-	-	-

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

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

	Previous Close	72.85		24/09/26
	PHARMA MAR Close	73.50		24/09/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	73.61	-	-	-	-	-
20-Nov-26	73.79	-	-	-	-	-
18-Dec-26	73.94	-	-	-	-	-
19-Mar-27	74.46	-	-	-	-	-
18-Jun-27	75.05	-	-	-	-	-
17-Sep-27	74.68	-	-	-	-	-
17-Dec-27	75.22	-	-	-	-	-
17-Mar-28	75.93	-	-	-	-	-
16-Jun-28	76.57	-	-	-	-	-
15-Sep-28	76.20	-	-	-	-	-
15-Dec-28	76.82	-	-	-	-	-
16-Mar-29	77.45	-	-	-	-	-
15-Jun-29	78.09	-	-	-	-	-
21-Dec-29	78.43	-	-	-	-	-
21-Jun-30	79.72	-	-	-	-	-
20-Dec-30	80.02	-	-	-	-	-
20-Jun-31	81.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	73.61	-	-	-	-	-
20-Nov-26	73.79	-	-	-	-	-
18-Dec-26	73.94	-	-	-	-	-
19-Mar-27	74.46	-	-	-	-	-
18-Jun-27	75.05	-	-	-	-	-
17-Sep-27	74.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	73.50	-	-	-	-	-

	Previous Close	2.91		24/09/26
	PROSEGUR Close	2.90		24/09/26

FUTURES PROSEGUR

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

	Previous Close	17.49		24/09/26
	PUIG Close	17.73		24/09/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.76	-	-	-	-	-
20-Nov-26	17.80	-	-	-	-	-
18-Dec-26	17.84	-	-	-	-	-
19-Mar-27	17.96	-	-	-	-	-
18-Jun-27	17.65	-	-	-	-	-
17-Sep-27	17.80	-	-	-	-	-
17-Dec-27	17.93	-	-	-	-	-
17-Mar-28	18.10	-	-	-	-	-
16-Jun-28	17.76	-	-	-	-	-
15-Sep-28	17.91	-	-	-	-	-
15-Dec-28	18.06	-	-	-	-	-
16-Mar-29	18.21	-	-	-	-	-
15-Jun-29	17.82	-	-	-	-	-
21-Dec-29	18.13	-	-	-	-	-
21-Jun-30	17.82	-	-	-	-	-
20-Dec-30	18.12	-	-	-	-	-
20-Jun-31	17.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.76	-	-	-	-	-
20-Nov-26	17.80	-	-	-	-	-
18-Dec-26	17.84	-	-	-	-	-
19-Mar-27	17.96	-	-	-	-	-
18-Jun-27	17.65	-	-	-	-	-
17-Sep-27	17.80	-	-	-	-	-

	Previous Close	15.11		24/09/26
	REDEIA Close	15.10		24/09/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	15.12	-	-	-	-	-
20-Nov-26	15.16	-	-	-	-	-
18-Dec-26	15.19	-	-	-	-	-
19-Mar-27	15.09	-	-	-	-	-
18-Jun-27	15.21	-	-	-	-	-
17-Sep-27	14.72	-	-	-	-	-
17-Dec-27	14.83	-	-	-	-	-
17-Mar-28	14.76	-	-	-	-	-
16-Jun-28	14.88	-	-	-	-	-
15-Sep-28	14.37	-	-	-	-	-
15-Dec-28	14.49	-	-	-	-	-
16-Mar-29	14.39	-	-	-	-	-
15-Jun-29	14.51	-	-	-	-	-
21-Dec-29	14.11	-	-	-	-	-
21-Jun-30	14.12	-	-	-	-	-
20-Dec-30	13.69	-	-	-	-	-
20-Jun-31	13.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	15.12	-	-	-	-	-
20-Nov-26	15.16	-	-	-	-	-
18-Dec-26	15.19	-	-	-	-	-
19-Mar-27	15.09	-	-	-	-	-
18-Jun-27	15.21	-	-	-	-	-
17-Sep-27	14.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.10	-	-	-	-	-

	Previous Close	30.73		24/09/26
	REPSOL Close	31.54		24/09/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	31.54	-	-	-	-	-
02-Oct-26	31.56	-	-	-	-	-
09-Oct-26	31.57	-	-	-	-	-
16-Oct-26	31.59	-	-	-	-	-
20-Nov-26	31.66	-	-	-	-	-
18-Dec-26	31.73	31.40	31.69	31.40	43	22,029
19-Mar-27	31.42	-	-	-	-	-
18-Jun-27	31.67	-	-	-	-	-
17-Sep-27	31.30	-	-	-	-	-
17-Dec-27	31.53	-	-	-	-	-
17-Mar-28	31.25	-	-	-	-	-
16-Jun-28	31.51	-	-	-	-	-
15-Sep-28	31.13	-	-	-	-	-
15-Dec-28	31.38	-	-	-	-	-
16-Mar-29	31.07	-	-	-	-	-
15-Jun-29	31.32	-	-	-	-	-
21-Dec-29	31.23	-	-	-	-	-
21-Jun-30	31.16	-	-	-	-	-
20-Dec-30	31.03	-	-	-	-	-
20-Jun-31	30.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	31.59	-	-	-	-	-
20-Nov-26	31.66	-	-	-	-	-
18-Dec-26	31.73	-	-	-	-	3
19-Mar-27	31.42	-	-	-	-	-
18-Jun-27	31.67	-	-	-	-	-
17-Sep-27	31.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.54	-	-	-	-	-

	Previous Close	4.09		24/09/26
	SACYR Close	4.04		24/09/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.04	-	-	-	-	-
20-Nov-26	4.05	-	-	-	-	-
18-Dec-26	4.06	-	-	-	-	-
19-Mar-27	4.04	-	-	-	-	-
18-Jun-27	4.07	-	-	-	-	-
17-Sep-27	3.99	-	-	-	-	-
17-Dec-27	4.02	-	-	-	-	-
17-Mar-28	4.01	-	-	-	-	-
16-Jun-28	4.04	-	-	-	-	-
15-Sep-28	3.95	-	-	-	-	-
15-Dec-28	3.99	-	-	-	-	-
16-Mar-29	3.95	-	-	-	-	-
15-Jun-29	3.99	-	-	-	-	-
21-Dec-29	3.92	-	-	-	-	-
21-Jun-30	3.92	-	-	-	-	-
20-Dec-30	3.85	-	-	-	-	-
20-Jun-31	3.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.04	-	-	-	-	-
20-Nov-26	4.05	-	-	-	-	-
18-Dec-26	4.06	-	-	-	-	-
19-Mar-27	4.04	-	-	-	-	-
18-Jun-27	4.07	-	-	-	-	-
17-Sep-27	3.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.04	-	-	-	-	-

	Previous Close	12.61		24/09/26
	SANTANDER Close	12.53		24/09/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	12.53	-	-	-	-	-
02-Oct-26	12.53	-	-	-	-	-
09-Oct-26	12.54	-	-	-	-	-
16-Oct-26	12.55	-	-	-	-	-
20-Nov-26	12.44	-	-	-	-	-
18-Dec-26	12.46	12.55	12.55	12.55	40	196,337
19-Mar-27	12.55	-	-	-	-	-
18-Jun-27	12.52	-	-	-	-	-
17-Sep-27	12.62	-	-	-	-	-
17-Dec-27	12.51	-	-	-	-	-
17-Mar-28	12.63	-	-	-	-	-
16-Jun-28	12.53	-	-	-	-	-
15-Sep-28	12.64	-	-	-	-	-
15-Dec-28	12.49	-	-	-	-	-
16-Mar-29	12.60	-	-	-	-	-
15-Jun-29	12.47	-	-	-	-	-
21-Dec-29	12.45	-	-	-	-	-
21-Jun-30	12.44	-	-	-	-	-
20-Dec-30	12.43	-	-	-	-	-
20-Jun-31	12.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.55	-	-	-	-	-
20-Nov-26	12.44	-	-	-	-	-
18-Dec-26	12.46	-	-	-	-	1,282,400
19-Mar-27	12.55	-	-	-	-	-
18-Jun-27	12.52	-	-	-	-	-
17-Sep-27	12.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.53	-	-	-	-	-

	Previous Close	16.23		24/09/26
	SOLARIA Close	15.18		24/09/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	15.20	-	-	-	-	-
20-Nov-26	15.24	-	-	-	-	-
18-Dec-26	15.27	-	-	-	-	-
19-Mar-27	15.38	-	-	-	-	-
18-Jun-27	15.50	-	-	-	-	-
17-Sep-27	15.63	-	-	-	-	-
17-Dec-27	15.75	-	-	-	-	-
17-Mar-28	15.89	-	-	-	-	-
16-Jun-28	16.03	-	-	-	-	-
15-Sep-28	16.16	-	-	-	-	-
15-Dec-28	16.29	-	-	-	-	-
16-Mar-29	16.42	-	-	-	-	-
15-Jun-29	16.56	-	-	-	-	-
21-Dec-29	16.85	-	-	-	-	-
21-Jun-30	17.12	-	-	-	-	-
20-Dec-30	17.41	-	-	-	-	-
20-Jun-31	17.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	15.20	-	-	-	-	-
20-Nov-26	15.24	-	-	-	-	-
18-Dec-26	15.27	-	-	-	-	-
19-Mar-27	15.38	-	-	-	-	-
18-Jun-27	15.50	-	-	-	-	-
17-Sep-27	15.63	-	-	-	-	-

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

	Previous Close	27.06		24/09/26
	TECNICAS REUNIDAS Close	25.98		24/09/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	26.02	-	-	-	-	-
20-Nov-26	25.33	-	-	-	-	-
18-Dec-26	25.38	-	-	-	-	-
19-Mar-27	25.56	-	-	-	-	-
18-Jun-27	25.77	-	-	-	-	-
17-Sep-27	25.98	-	-	-	-	-
17-Dec-27	25.42	-	-	-	-	-
17-Mar-28	25.66	-	-	-	-	-
16-Jun-28	25.88	-	-	-	-	-
15-Sep-28	26.09	-	-	-	-	-
15-Dec-28	25.55	-	-	-	-	-
16-Mar-29	25.76	-	-	-	-	-
15-Jun-29	25.98	-	-	-	-	-
21-Dec-29	25.67	-	-	-	-	-
21-Jun-30	26.10	-	-	-	-	-
20-Dec-30	25.78	-	-	-	-	-
20-Jun-31	26.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	26.02	-	-	-	-	-
20-Nov-26	25.33	-	-	-	-	-
18-Dec-26	25.38	-	-	-	-	-
19-Mar-27	25.56	-	-	-	-	-
18-Jun-27	25.77	-	-	-	-	-
17-Sep-27	25.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.98	-	-	-	-	-

	Previous Close	3.39		24/09/26
	TELEFONICA Close	3.37		24/09/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	3.37	-	-	-	-	-
02-Oct-26	3.37	-	-	-	-	-
09-Oct-26	3.37	-	-	-	-	-
16-Oct-26	3.37	-	-	-	-	-
20-Nov-26	3.38	-	-	-	-	-
18-Dec-26	3.39	-	-	-	-	137
19-Mar-27	3.41	-	-	-	-	-
18-Jun-27	3.29	-	-	-	-	-
17-Sep-27	3.32	-	-	-	-	-
17-Dec-27	3.34	-	-	-	-	-
17-Mar-28	3.37	-	-	-	-	-
16-Jun-28	3.25	-	-	-	-	-
15-Sep-28	3.28	-	-	-	-	-
15-Dec-28	3.30	-	-	-	-	-
16-Mar-29	3.33	-	-	-	-	-
15-Jun-29	3.21	-	-	-	-	-
21-Dec-29	3.26	-	-	-	-	-
21-Jun-30	3.17	-	-	-	-	-
20-Dec-30	3.22	-	-	-	-	-
20-Jun-31	3.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.37	-	-	-	-	-
20-Nov-26	3.38	-	-	-	-	-
18-Dec-26	3.39	-	-	-	-	-
19-Mar-27	3.41	-	-	-	-	-
18-Jun-27	3.29	-	-	-	-	-
17-Sep-27	3.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.37	-	-	-	-	-

	Previous Close	3.59		24/09/26
	UNICAJA Close	3.57		24/09/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.58	-	-	-	-	-
20-Nov-26	3.58	-	-	-	-	-
18-Dec-26	3.59	-	-	-	-	-
19-Mar-27	3.62	-	-	-	-	-
18-Jun-27	3.53	-	-	-	-	-
17-Sep-27	3.56	-	-	-	-	-
17-Dec-27	3.51	-	-	-	-	-
17-Mar-28	3.54	-	-	-	-	-
16-Jun-28	3.45	-	-	-	-	-
15-Sep-28	3.48	-	-	-	-	-
15-Dec-28	3.42	-	-	-	-	-
16-Mar-29	3.45	-	-	-	-	-
15-Jun-29	3.35	-	-	-	-	-
21-Dec-29	3.32	-	-	-	-	-
21-Jun-30	3.24	-	-	-	-	-
20-Dec-30	3.21	-	-	-	-	-
20-Jun-31	3.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.58	-	-	-	-	-
20-Nov-26	3.58	-	-	-	-	-
18-Dec-26	3.59	-	-	-	-	-
19-Mar-27	3.62	-	-	-	-	-
18-Jun-27	3.53	-	-	-	-	-
17-Sep-27	3.56	-	-	-	-	-

	Previous Close	89.50		24/09/26
	VIDRALA Close	88.60		24/09/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	88.73	-	-	-	-	-
20-Nov-26	88.95	-	-	-	-	-
18-Dec-26	89.13	-	-	-	-	-
19-Mar-27	88.36	-	-	-	-	-
18-Jun-27	89.06	-	-	-	-	-
17-Sep-27	89.28	-	-	-	-	-
17-Dec-27	89.94	-	-	-	-	-
17-Mar-28	89.41	-	-	-	-	-
16-Jun-28	90.16	-	-	-	-	-
15-Sep-28	90.42	-	-	-	-	-
15-Dec-28	91.16	-	-	-	-	-
16-Mar-29	90.46	-	-	-	-	-
15-Jun-29	91.21	-	-	-	-	-
21-Dec-29	92.26	-	-	-	-	-
21-Jun-30	92.30	-	-	-	-	-
20-Dec-30	93.29	-	-	-	-	-
20-Jun-31	93.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	88.73	-	-	-	-	-
20-Nov-26	88.95	-	-	-	-	-
18-Dec-26	89.13	-	-	-	-	-
19-Mar-27	88.36	-	-	-	-	-
18-Jun-27	89.06	-	-	-	-	-
17-Sep-27	89.28	-	-	-	-	-

	Previous Close	54.20		24/09/26
	VISCOFAN Close	54.20		24/09/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	54.28	-	-	-	-	-
20-Nov-26	54.41	-	-	-	-	-
18-Dec-26	54.52	-	-	-	-	-
19-Mar-27	53.50	-	-	-	-	-
18-Jun-27	53.18	-	-	-	-	-
17-Sep-27	53.62	-	-	-	-	-
17-Dec-27	54.01	-	-	-	-	-
17-Mar-28	53.11	-	-	-	-	-
16-Jun-28	52.79	-	-	-	-	-
15-Sep-28	53.23	-	-	-	-	-
15-Dec-28	53.67	-	-	-	-	-
16-Mar-29	52.70	-	-	-	-	-
15-Jun-29	52.35	-	-	-	-	-
21-Dec-29	51.86	-	-	-	-	-
21-Jun-30	51.91	-	-	-	-	-
20-Dec-30	51.37	-	-	-	-	-
20-Jun-31	51.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	54.28	-	-	-	-	-
20-Nov-26	54.41	-	-	-	-	-
18-Dec-26	54.52	-	-	-	-	-
19-Mar-27	53.50	-	-	-	-	-
18-Jun-27	53.18	-	-	-	-	-
17-Sep-27	53.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.20	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		24/09/26
	BBVA DIV Close	0.600		24/09/26

FUTURES BBVA DIV

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

	Previous Close	-		24/09/26
	BBVA DIV25 Close	-		24/09/26

FUTURES BBVA DIV25

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

	Previous Close	0.332		24/09/26
	CAIXABANK DIV Close	0.332		24/09/26

FUTURES CAIXABANK DIV

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

	Previous Close	-		24/09/26
	CAIXABANK DIV25 Close	-		24/09/26

FUTURES CAIXABANK DIV25

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

	Previous Close	1.170		24/09/26
	GAS NATURAL DIV Close	1.170		24/09/26

FUTURES GAS NATURAL DIV

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

	Previous Close	-		24/09/26
	GAS NATURAL DIV25 Close	-		24/09/26

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.680		24/09/26
	IBERDROLA DIV Close	0.680		24/09/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		24/09/26
	IBERDROLA DIV25 Close	-		24/09/26

FUTURES IBERDROLA DIV25

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

	Previous Close	0.875		24/09/26
	INDITEX DIV Close	0.875		24/09/26

FUTURES INDITEX DIV

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

	Previous Close	-		24/09/26
	INDITEX DIV25 Close	-		24/09/26

FUTURES INDITEX DIV25

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

	Previous Close	1.051		24/09/26
	REPSOL DIV Close	1.051		24/09/26

FUTURES REPSOL DIV

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

	Previous Close	-		24/09/26
	REPSOL DIV25 Close	-		24/09/26

FUTURES REPSOL DIV25

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

	Previous Close	0.125		24/09/26
	SANTANDER DIV Close	0.125		24/09/26

FUTURES SANTANDER DIV

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

	Previous Close	-		24/09/26
	SANTANDER DIV25 Close	-		24/09/26

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		24/09/26
	TELEFONICA DIV Close	0.150		24/09/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		24/09/26
	TELEFONICA DIV25 Close	-		24/09/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		24/09/26
	MINI IBEX-35 Close	-		24/09/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 19,475	147.00	-	-	-	19.57	0.71	-	1
Sep-26 w4 19,600	71.00	100.00	100.00	100.00	18.99	0.47	1	1
Sep-26 w4 19,625	60.00	-	-	-	18.94	0.42	-	9
Sep-26 w4 19,650	50.00	-	-	-	18.88	0.37	-	1
Sep-26 w4 19,675	41.00	-	-	-	18.82	0.32	-	17
Sep-26 w4 19,700	33.00	21.00	60.00	21.00	18.76	0.28	2	2
Sep-26 w4 19,725	27.00	-	-	-	18.70	0.24	-	8
Sep-26 w4 19,750	21.00	16.00	16.00	16.00	18.64	0.20	1	2
Sep-26 w4 19,800	13.00	-	-	-	18.53	0.13	-	1
Sep-26 w4 19,825	10.00	-	-	-	18.47	0.11	-	1
Sep-26 w4 19,850	7.00	23.00	23.00	15.00	18.41	0.08	3	2
Sep-26 w4 19,875	5.00	-	-	-	18.35	0.06	-	1
Sep-26 w4 19,900	4.00	-	-	-	18.29	0.05	-	8
Sep-26 w4 19,925	3.00	10.00	10.00	10.00	18.23	0.04	1	9
Sep-26 w4 20,000	1.00	4.00	14.00	4.00	18.06	0.01	6	73
Sep-26 w4 20,025	1.00	-	-	-	18.00	0.01	-	67
Sep-26 w4 20,050	-	-	-	-	17.94	0.01	-	4
Sep-26 w4 20,075	-	-	-	-	17.88	-	-	72
Sep-26 w4 20,100	-	-	-	-	17.82	-	-	3
Sep-26 w4 20,150	-	-	-	-	17.70	-	-	4
Sep-26 w4 20,200	-	-	-	-	17.59	-	-	5
Sep-26 w4 20,300	-	-	-	-	17.35	-	-	4
Sep-26 w4 20,400	-	-	-	-	17.12	-	-	3
Sep-26 w4 20,500	-	-	-	-	16.88	-	-	9
Sep-26 w4 20,700	-	-	-	-	16.41	-	-	1
Oct-26 w1 19,600	191.00	198.00	198.00	198.00	16.68	0.50	1	1
Oct-26 w1 19,700	144.00	140.00	152.00	140.00	16.45	0.42	2	3
Oct-26 w1 19,800	104.00	114.00	114.00	114.00	16.22	0.34	1	10
Oct-26 w1 19,850	88.00	111.00	111.00	111.00	16.10	0.30	1	3
Oct-26 w1 19,900	73.00	-	-	-	15.99	0.26	-	1
Oct-26 w1 19,950	60.00	80.00	80.00	80.00	15.87	0.23	1	1
Oct-26 w1 20,100	31.00	33.00	33.00	33.00	15.53	0.14	1	1
Oct-26 w1 20,200	19.00	25.00	25.00	25.00	15.30	0.09	1	1
Oct-26 w1 20,250	15.00	25.00	25.00	25.00	15.18	0.07	2	4
Oct-26 w1 20,300	11.00	-	-	-	15.07	0.06	-	6
Oct-26 w1 20,350	8.00	-	-	-	14.95	0.05	-	1
Oct-26 w1 20,400	6.00	-	-	-	14.84	0.04	-	3
Oct-26 w1 20,450	4.00	-	-	-	14.72	0.03	-	6
Oct-26 w1 20,500	3.00	-	-	-	14.61	0.02	-	4
Oct-26 w1 20,600	1.00	-	-	-	14.38	0.01	-	3
Oct-26 w2 19,700	183.00	-	-	-	15.43	0.42	-	1
Oct-26 w2 20,000	80.00	-	-	-	14.76	0.24	-	1
Oct-26 w2 20,150	48.00	-	-	-	14.43	0.16	-	4
Oct-26 w2 20,700	3.00	-	-	-	13.20	0.02	-	1
Oct-26 17,000	2,574.00	-	-	-	27.01	0.98	-	5
Oct-26 18,000	1,598.00	-	-	-	22.53	0.94	-	3
Oct-26 18,100	1,503.00	-	-	-	22.09	0.93	-	3
Oct-26 18,600	1,041.00	-	-	-	19.85	0.85	-	3
Oct-26 19,000	700.00	-	-	-	18.05	0.75	-	4
Oct-26 19,050	660.00	-	-	-	17.83	0.74	-	1
Oct-26 19,150	582.00	-	-	-	17.38	0.70	-	1
Oct-26 19,200	545.00	-	-	-	17.16	0.68	-	3
Oct-26 19,300	472.00	-	-	-	16.71	0.64	-	3
Oct-26 19,400	404.00	-	-	-	16.26	0.59	-	5
Oct-26 19,450	372.00	-	-	-	16.04	0.57	-	11
Oct-26 19,500	340.00	-	-	-	15.81	0.54	-	5
Oct-26 19,550	311.00	-	-	-	15.59	0.52	-	11
Oct-26 19,600	283.00	-	-	-	15.44	0.49	-	8
Oct-26 19,650	258.00	-	-	-	15.34	0.46	-	2
Oct-26 19,700	234.00	-	-	-	15.23	0.44	-	3
Oct-26 19,750	212.00	-	-	-	15.13	0.41	-	1
Oct-26 19,800	191.00	-	-	-	15.03	0.38	-	110
Oct-26 19,850	171.00	-	-	-	14.92	0.36	-	1
Oct-26 19,900	153.00	165.00	165.00	165.00	14.82	0.33	1	11
Oct-26 19,950	136.00	-	-	-	14.72	0.30	-	2
Oct-26 20,000	120.00	130.00	150.00	125.00	14.61	0.28	9	25
Oct-26 20,050	106.00	-	-	-	14.51	0.26	-	100
Oct-26 20,100	93.00	-	-	-	14.41	0.23	-	105
Oct-26 20,150	80.00	-	-	-	14.30	0.21	-	12
Oct-26 20,200	70.00	81.00	81.00	78.00	14.20	0.19	2	116
Oct-26 20,250	60.00	-	-	-	14.10	0.17	-	11
Oct-26 20,300	51.00	-	-	-	14.00	0.15	-	8
Oct-26 20,350	44.00	-	-	-	13.89	0.13	-	1
Oct-26 20,400	37.00	-	-	-	13.79	0.11	-	3
Oct-26 20,450	31.00	-	-	-	13.69	0.10	-	2
Oct-26 20,500	26.00	-	-	-	13.58	0.09	-	13
Oct-26 20,550	21.00	-	-	-	13.48	0.07	-	1
Oct-26 20,600	17.00	15.00	22.00	15.00	13.38	0.06	30	75
Oct-26 20,650	14.00	-	-	-	13.27	0.05	-	106
Oct-26 20,700	11.00	-	-	-	13.17	0.04	-	115
Oct-26 20,750	9.00	-	-	-	13.07	0.04	-	100
Oct-26 20,800	7.00	-	-	-	12.97	0.03	-	12
Oct-26 20,900	4.00	-	-	-	12.76	0.02	-	1
Oct-26 21,000	2.00	-	-	-	12.55	0.01	-	11
Oct-26 21,100	1.00	-	-	-	12.35	0.01	-	4
Oct-26 21,200	1.00	-	-	-	12.14	-	-	1
Oct-26 21,300	-	-	-	-	11.93	-	-	5
Oct-26 21,400	-	-	-	-	11.73	-	-	2
Oct-26 21,600	-	-	-	-	11.32	-	-	2
Nov-26 19,200	720.00	775.00	775.00	775.00	17.25	0.61	1	1
Nov-26 19,300	652.00	-	-	-	16.88	0.59	-	1
Nov-26 19,500	523.00	-	-	-	16.13	0.53	-	1
Nov-26 19,700	415.00	474.00	474.00	470.00	15.67	0.46	2	4
Nov-26 19,900	322.00	-	-	-	15.30	0.40	-	2
Nov-26 19,950	302.00	-	-	-	15.21	0.38	-	3
Nov-26 20,000	282.00	290.00	290.00	290.00	15.12	0.36	2	10
Nov-26 20,100	244.00	-	-	-	14.94	0.33	-	1
Nov-26 20,150	226.00	-	-	-	14.84	0.31	-	5
Nov-26 20,200	210.00	-	-	-	14.75	0.30	-	3
Nov-26 20,300	179.00	-	-	-	14.57	0.27	-	4
Nov-26 20,400	151.00	-	-	-	14.38	0.24	-	2
Nov-26 20,500	126.00	-	-	-	14.20	0.21	-	1
Nov-26 20,600	104.00	-	-	-	14.01	0.18	-	6
Nov-26 20,700	85.00	-	-	-	13.83	0.16	-	11
Nov-26 20,800	69.00	-	-	-	13.65	0.13	-	20
Nov-26 20,900	55.00	-	-	-	13.46	0.11	-	3
Nov-26 21,000	43.00	-	-	-	13.28	0.09	-	12
Nov-26 21,200	25.00	30.00	30.00	30.00	12.91	0.06	1	2
Nov-26 21,250	22.00	-	-	-	12.82	0.05	-	1
Nov-26 21,400	14.00	-	-	-	12.54	0.04	-	1
Nov-26 22,100	1.00	-	-	-	11.25	-	-	1
Dec-26 7,500	11,980.00	-	-	-	54.66	0.99	-	3
Dec-26 8,300	11,185.00	-	-	-	52.09	0.99	-	655
Dec-26 8,600	10,887.00	-	-	-	51.13	0.99	-	1,250
Dec-26 10,500	9,000.00	-	-	-	45.04	0.99	-	30
Dec-26 12,000	7,513.00	-	-	-	40.24	0.99	-	12
Dec-26 12,200	7,315.00	-	-	-	39.59	0.99	-	32
Dec-26 13,000	6,524.00	-	-	-	37.03	0.98	-	1
Dec-26 14,800	4,757.00	-	-	-	31.26	0.97	-	32
Dec-26 15,000	4,563.00	-	-	-	30.62	0.96	-	2
Dec-26 15,300	4,272.00	-	-	-	29.66	0.96	-	1
Dec-26 16,000	3,599.00	-	-	-	27.41	0.94	-	10
Dec-26 16,400	3,219.00	-	-	-	26.13	0.92	-	6,000
Dec-26 16,700	2,937.00	-	-	-	25.17	0.91	-	1,500
Dec-26 16,900	2,751.00	-	-	-	24.53	0.89	-	5
Dec-26 17,000	2,659.00	-	-	-	24.21	0.89	-	19
Dec-26 17,100	2,567.00	-	-	-	23.89	0.88	-	5
Dec-26 17,200	2,476.00	-	-	-	23.57	0.88	-	1
Dec-26 17,300	2,385.00	-	-	-	23.25	0.87	-	1
Dec-26 17,400	2,295.00	-	-	-	22.93	0.86	-	8
Dec-26 17,500	2,205.00	-	-	-	22.61	0.85	-	1,006
Dec-26 17,600	2,116.00	-	-	-	22.29	0.84	-	11
Dec-26 17,700	2,028.00	-	-	-	21.97	0.83	-	5,007
Dec-26 17,800	1,940.00	-	-	-	21.65	0.82	-	93
Dec-26 17,900	1,853.00	-	-	-	21.32	0.81	-	5,004
Dec-26 18,000	1,767.00	-	-	-	21.00	0.80	-	7
Dec-26 18,100	1,682.00	-	-	-	20.68	0.79	-	1
Dec-26 18,200	1,598.00	-	-	-	20.36	0.78	-	1
Dec-26 18,300	1,515.00	-	-	-	20.04	0.76	-	5
Dec-26 18,400	1,433.00	-	-	-	19.72	0.75	-	2
Dec-26 18,500	1,353.00	-	-	-	19.40	0.73	-	6,004
Dec-26 18,600	1,273.00	-	-	-	19.08	0.72	-	1
Dec-26 18,800	1,119.00	-	-	-	18.44	0.68	-	1
Dec-26 18,900	1,044.00	-	-	-	18.12	0.66	-	1
Dec-26 19,000	971.00	-	-	-	17.80	0.64	-	3
Dec-26 19,100	900.00	-	-	-	17.48	0.62	-	1
Dec-26 19,200	830.00	-	-	-	17.16	0.60	-	4
Dec-26 19,300	763.00	-	-	-	16.84	0.58	-	2
Dec-26 19,500	636.00	-	-	-	16.20	0.53	-	4,704
Dec-26 19,600	578.00	-	-	-	15.95	0.50	-	3
Dec-26 19,700	526.00	-	-	-	15.79	0.47	-	2
Dec-26 19,800	477.00	-	-	-	15.63	0.45	-	4
Dec-26 19,900	431.00	-	-	-	15.47	0.42	-	6
Dec-26 20,000	387.00	430.00	430.00	430.00	15.30	0.39	1	19
Dec-26 20,100	346.00	-	-	-	15.14	0.37	-	12
Dec-26 20,200	308.00	-	-	-	14.98	0.34	-	11
Dec-26 20,300	273.00	-	-	-	14.82	0.31	-	4
Dec-26 20,400	240.00	-	-	-	14.66	0.29	-	9
Dec-26 20,500	210.00	208.00	208.00	208.00	14.49	0.26	1	6,005
Dec-26 20,600	182.00	-	-	-	14.33	0.24	-	24
Dec-26 20,700	157.00	-	-	-	14.17	0.21	-	2
Dec-26 20,800	135.00	-	-	-	14.01	0.19	-	1
Dec-26 20,900	115.00	-	-	-	13.85	0.17	-	1
Dec-26 21,000	97.00	-	-	-	13.68	0.15	-	5,198
Dec-26 21,100	81.00	-	-	-	13.52	0.13	-	2
Dec-26 21,200	67.00	-	-	-	13.36	0.11	-	6
Dec-26 21,300	55.00	-	-	-	13.20	0.10	-	12
Dec-26 21,700	22.00	-	-	-	12.55	0.05	-	2
Dec-26 21,900	13.00	-	-	-	12.23	0.03	-	1
Dec-26 22,000	10.00	-	-	-	12.07	0.02	-	3
Dec-26 22,200	5.00	-	-	-	11.74	0.01	-	4
Dec-26 22,300	4.00	-	-	-	11.58	0.01	-	2
Mar-27 12,600	6,958.00	-	-	-	33.35	0.97	-	1
Mar-27 13,000	6,571.00	-	-	-	32.38	0.96	-	2
Mar-27 13,500	6,091.00	-	-	-	31.18	0.95	-	3
Mar-27 13,900	5,709.00	-	-	-	30.21	0.95	-	3
Mar-27 14,000	5,614.00	-	-	-	29.97	0.94	-	1
Mar-27 14,100	5,519.00	-	-	-	29.73	0.94	-	1
Mar-27 15,000	4,671.00	-	-	-	27.56	0.92	-	5,000
Mar-27 15,300	4,392.00	-	-	-	26.83	0.91	-	3
Mar-27 17,000	2,863.00	-	-	-	22.73	0.83	-	2
Mar-27 17,900	2,110.00	-	-	-	20.56	0.75	-	1
Mar-27 18,000	2,030.00	-	-	-	20.31	0.74	-	750
Mar-27 18,500	1,642.00	-	-	-	19.11	0.68	-	2
Mar-27 18,800	1,422.00	-	-	-	18.38	0.64	-	2
Mar-27 18,900	1,351.00	-	-	-	18.14	0.63	-	1
Mar-27 19,000	1,281.00	-	-	-	17.90	0.62	-	1
Mar-27 19,300	1,080.00	-	-	-	17.18	0.57	-	4
Mar-27 19,800	786.00	-	-	-	16.18	0.48	-	5
Mar-27 20,000	688.00	-	-	-	15.92	0.45	-	1
Mar-27 20,100	642.00	-	-	-	15.79	0.43	-	1
Mar-27 20,500	474.00	-	-	-	15.26	0.35	-	1
Mar-27 20,600	437.00	-	-	-	15.13	0.34	-	1
Mar-27 20,700	402.00	-	-	-	15.00	0.32	-	1
Mar-27 20,800	368.00	-	-	-	14.87	0.30	-	1
Mar-27 21,000	307.00	-	-	-	14.61	0.26	-	1
Mar-27 21,600	163.00	-	-	-	13.82	0.17	-	1
Mar-27 21,700	145.00	-	-	-	13.69	0.15	-	1
Mar-27 22,000	99.00	-	-	-	13.30	0.12	-	3
Mar-27 22,400	55.00	-	-	-	12.78	0.07	-	1
Mar-27 25,000	-	-	-	-	9.37	-	-	5,000
Jun-27 18,500	1,785.00	-	-	-	19.39	0.64	-	2
Jun-27 19,000	1,441.00	-	-	-	18.29	0.58	-	2
Jun-27 19,200	1,311.00	-	-	-	17.86	0.56	-	6
Jun-27 19,500	1,125.00	-	-	-	17.20	0.52	-	1
Jun-27 22,000	213.00	-	-	-	14.25	0.17	-	1
Jun-27 24,000	17.00	-	-	-	11.90	0.02	-	3
Sep-27 19,800	1,184.00	-	-	-	17.48	0.49	-	1
Sep-27 23,000	153.00	-	-	-	13.65	0.12	-	3
Dec-27 14,000	5,642.00	-	-	-	28.37	0.85	-	2
Dec-27 16,200	3,826.00	-	-	-	24.37	0.76	-	32
Dec-27 16,300	3,747.00	-	-	-	24.19	0.76	-	96
Dec-27 16,400	3,669.00	-	-	-	24.01	0.75	-	32
Dec-27 16,500	3,591.00	-	-	-	23.83	0.75	-	32
Dec-27 16,700	3,436.00	-	-	-	23.47	0.74	-	32
Dec-27 17,600	2,764.00	-	-	-	21.83	0.68	-	32
Dec-27 19,400	1,566.00	-	-	-	18.56	0.53	-	6,750
Dec-27 19,500	1,509.00	-	-	-	18.41	0.52	-	4
Dec-27 20,500	1,018.00	-	-	-	17.21	0.41	-	1
Mar-28 18,400	2,417.00	-	-	-	20.64	0.61	-	32
Mar-28 18,500	2,350.00	-	-	-	20.47	0.61	-	32
Mar-28 18,600	2,285.00	-	-	-	20.30	0.60	-	32
Dec-28 16,800	3,661.00	-	-	-	22.69	0.67	-	1,800
Dec-29 20,600	2,001.00	-	-	-	19.96	0.45	-	1

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 18,200	-	-	-	-	25.77	-	-	5
Sep-26 w4 18,400	-	-	-	-	24.80	-	-	1
Sep-26 w4 18,600	-	-	-	-	23.82	-	-	1
Sep-26 w4 18,800	-	-	-	-	22.85	-	-	1
Sep-26 w4 18,900	-	-	-	-	22.36	-	-	1
Sep-26 w4 18,975	-	-	-	-	22.00	-	-	79
Sep-26 w4 19,000	-	-	-	-	21.88	-	-	45
Sep-26 w4 19,025	-	-	-	-	21.76	-0.01	-	34
Sep-26 w4 19,075	1.00	-	-	-	21.51	-0.01	-	64
Sep-26 w4 19,100	1.00	-	-	-	21.39	-0.01	-	33
Sep-26 w4 19,150	2.00	-	-	-	21.15	-0.02	-	2
Sep-26 w4 19,200	3.00	-	-	-	20.90	-0.04	-	11
Sep-26 w4 19,250	5.00	-	-	-	20.66	-0.06	-	3
Sep-26 w4 19,300	8.00	13.00	13.00	13.00	20.42	-0.09	1	37
Sep-26 w4 19,325	11.00	11.00	11.00	11.00	20.30	-0.10	1	73
Sep-26 w4 19,350	13.00	6.00	6.00	6.00	20.17	-0.13	1	5
Sep-26 w4 19,375	17.00	21.00	21.00	20.00	20.05	-0.15	2	2
Sep-26 w4 19,400	20.00	-	-	-	19.93	-0.18	-	4
Sep-26 w4 19,450	31.00	-	-	-	19.69	-0.25	-	2
Sep-26 w4 19,475	37.00	-	-	-	19.57	-0.29	-	2
Sep-26 w4 19,500	44.00	18.00	31.00	18.00	19.44	-0.33	3	31
Sep-26 w4 19,525	53.00	33.00	33.00	33.00	19.32	-0.38	1	1
Sep-26 w4 19,550	63.00	-	-	-	19.20	-0.43	-	4
Sep-26 w4 19,600	86.00	-	-	-	18.99	-0.53	-	2
Sep-26 w4 19,625	100.00	-	-	-	18.94	-0.58	-	6
Sep-26 w4 19,650	115.00	-	-	-	18.88	-0.63	-	3
Sep-26 w4 19,675	131.00	-	-	-	18.82	-0.68	-	2
Sep-26 w4 19,700	148.00	115.00	115.00	115.00	18.76	-0.72	1	15
Sep-26 w4 19,725	167.00	-	-	-	18.70	-0.76	-	17
Sep-26 w4 19,750	186.00	-	-	-	18.64	-0.80	-	8
Sep-26 w4 19,825	250.00	-	-	-	18.47	-0.89	-	1
Sep-26 w4 19,900	319.00	280.00	280.00	280.00	18.29	-0.95	1	9
Sep-26 w4 19,925	343.00	-	-	-	18.23	-0.96	-	12
Sep-26 w4 19,950	367.00	-	-	-	18.17	-0.97	-	1
Sep-26 w4 20,000	416.00	-	-	-	18.06	-0.99	-	1
Oct-26 w1 18,200	4.00	-	-	-	23.38	-0.02	-	1
Oct-26 w1 18,300	5.00	-	-	-	22.90	-0.02	-	1
Oct-26 w1 18,400	7.00	-	-	-	22.42	-0.03	-	2
Oct-26 w1 18,550	11.00	-	-	-	21.70	-0.04	-	1
Oct-26 w1 18,600	13.00	-	-	-	21.46	-0.05	-	1
Oct-26 w1 18,650	15.00	-	-	-	21.22	-0.06	-	1
Oct-26 w1 18,700	18.00	-	-	-	20.98	-0.07	-	1
Oct-26 w1 18,750	21.00	-	-	-	20.74	-0.07	-	1
Oct-26 w1 18,800	24.00	-	-	-	20.50	-0.09	-	2
Oct-26 w1 18,850	27.00	28.00	28.00	28.00	20.26	-0.10	1	1
Oct-26 w1 18,900	32.00	-	-	-	20.02	-0.11	-	2
Oct-26 w1 19,000	42.00	-	-	-	19.54	-0.14	-	1
Oct-26 w1 19,100	55.00	-	-	-	19.06	-0.18	-	3
Oct-26 w1 19,200	72.00	-	-	-	18.58	-0.23	-	3
Oct-26 w1 19,250	83.00	80.00	80.00	80.00	18.34	-0.25	1	1
Oct-26 w1 19,300	94.00	-	-	-	18.10	-0.28	-	2
Oct-26 w1 19,350	107.00	101.00	101.00	101.00	17.86	-0.31	1	3
Oct-26 w1 19,400	122.00	-	-	-	17.62	-0.35	-	3
Oct-26 w1 19,450	138.00	131.00	131.00	131.00	17.38	-0.38	1	4
Oct-26 w1 19,500	156.00	-	-	-	17.14	-0.42	-	5
Oct-26 w1 19,600	197.00	-	-	-	16.68	-0.50	-	1
Oct-26 w1 19,700	250.00	-	-	-	16.45	-0.58	-	2
Oct-26 w1 19,850	344.00	-	-	-	16.10	-0.70	-	9
Oct-26 w1 19,900	379.00	-	-	-	15.99	-0.74	-	1
Oct-26 w1 20,000	455.00	-	-	-	15.76	-0.80	-	1
Oct-26 w1 20,100	537.00	-	-	-	15.53	-0.86	-	1
Oct-26 w2 18,600	43.00	-	-	-	20.29	-0.11	-	1
Oct-26 w2 18,650	47.00	-	-	-	20.06	-0.12	-	4
Oct-26 w2 18,800	63.00	-	-	-	19.35	-0.15	-	1
Oct-26 w2 18,900	75.00	77.00	77.00	77.00	18.87	-0.18	1	1
Oct-26 w2 19,000	91.00	71.00	71.00	71.00	18.40	-0.21	1	4
Oct-26 w2 19,100	109.00	-	-	-	17.92	-0.25	-	1
Oct-26 w2 19,250	144.00	143.00	143.00	143.00	17.21	-0.32	1	1
Oct-26 w2 19,300	158.00	-	-	-	16.98	-0.34	-	2
Oct-26 w2 19,400	189.00	-	-	-	16.50	-0.40	-	1
Oct-26 w2 19,550	246.00	-	-	-	15.79	-0.49	-	1
Oct-26 16,400	3.00	-	-	-	29.70	-0.01	-	20
Oct-26 16,500	4.00	-	-	-	29.25	-0.01	-	121
Oct-26 16,900	7.00	-	-	-	27.46	-0.01	-	190
Oct-26 17,000	8.00	-	-	-	27.01	-0.02	-	1
Oct-26 17,300	11.00	-	-	-	25.67	-0.02	-	1
Oct-26 17,500	15.00	-	-	-	24.77	-0.03	-	2
Oct-26 17,600	17.00	-	-	-	24.33	-0.04	-	1
Oct-26 17,700	20.00	-	-	-	23.88	-0.04	-	2
Oct-26 17,800	23.00	-	-	-	23.43	-0.05	-	1
Oct-26 17,900	26.00	-	-	-	22.98	-0.05	-	2
Oct-26 17,950	28.00	-	-	-	22.76	-0.06	-	1
Oct-26 18,000	30.00	-	-	-	22.53	-0.06	-	34
Oct-26 18,200	41.00	-	-	-	21.64	-0.08	-	1
Oct-26 18,250	44.00	-	-	-	21.41	-0.09	-	2
Oct-26 18,300	47.00	-	-	-	21.19	-0.10	-	1
Oct-26 18,350	50.00	-	-	-	20.97	-0.10	-	1
Oct-26 18,400	54.00	-	-	-	20.74	-0.11	-	25
Oct-26 18,450	58.00	-	-	-	20.52	-0.12	-	1
Oct-26 18,500	63.00	56.00	56.00	56.00	20.29	-0.13	1	34
Oct-26 18,550	68.00	-	-	-	20.07	-0.13	-	1
Oct-26 18,600	73.00	-	-	-	19.85	-0.14	-	11
Oct-26 18,650	78.00	-	-	-	19.62	-0.15	-	1
Oct-26 18,700	84.00	-	-	-	19.40	-0.17	-	2
Oct-26 18,750	91.00	-	-	-	19.17	-0.18	-	1
Oct-26 18,800	97.00	100.00	100.00	100.00	18.95	-0.19	1	6
Oct-26 18,900	113.00	-	-	-	18.50	-0.22	-	9
Oct-26 18,950	122.00	98.00	98.00	98.00	18.28	-0.23	1	8
Oct-26 19,000	131.00	-	-	-	18.05	-0.25	-	62
Oct-26 19,050	141.00	-	-	-	17.83	-0.26	-	1
Oct-26 19,100	152.00	122.00	152.00	122.00	17.61	-0.28	10	19
Oct-26 19,150	163.00	-	-	-	17.38	-0.30	-	5
Oct-26 19,200	175.00	-	-	-	17.16	-0.32	-	3
Oct-26 19,250	189.00	188.00	188.00	188.00	16.93	-0.34	10	12
Oct-26 19,300	203.00	159.00	159.00	159.00	16.71	-0.36	1	6
Oct-26 19,350	218.00	-	-	-	16.49	-0.38	-	12
Oct-26 19,400	234.00	-	-	-	16.26	-0.41	-	3
Oct-26 19,450	252.00	-	-	-	16.04	-0.43	-	1
Oct-26 19,500	270.00	280.00	280.00	225.00	15.81	-0.45	4	867
Oct-26 19,550	290.00	-	-	-	15.59	-0.48	-	101
Oct-26 19,600	313.00	-	-	-	15.44	-0.51	-	10
Oct-26 19,650	338.00	-	-	-	15.34	-0.53	-	2
Oct-26 19,700	364.00	-	-	-	15.23	-0.56	-	107
Oct-26 19,750	391.00	-	-	-	15.13	-0.59	-	100
Oct-26 19,800	420.00	-	-	-	15.03	-0.62	-	13
Oct-26 19,850	450.00	-	-	-	14.92	-0.64	-	4
Oct-26 19,900	482.00	-	-	-	14.82	-0.67	-	28
Oct-26 19,950	515.00	-	-	-	14.72	-0.69	-	3
Oct-26 20,000	549.00	-	-	-	14.61	-0.72	-	27
Oct-26 20,100	622.00	-	-	-	14.41	-0.77	-	1
Oct-26 20,150	660.00	-	-	-	14.30	-0.79	-	8
Oct-26 20,200	699.00	-	-	-	14.20	-0.81	-	2
Oct-26 20,300	780.00	-	-	-	14.00	-0.85	-	1
Oct-26 20,500	954.00	-	-	-	13.58	-0.91	-	2
Oct-26 20,700	1,139.00	-	-	-	13.17	-0.95	-	1
Nov-26 16,600	42.00	37.00	38.00	37.00	25.61	-0.05	6	6
Nov-26 17,000	56.00	-	-	-	24.13	-0.07	-	2
Nov-26 17,300	71.00	-	-	-	23.01	-0.08	-	1
Nov-26 17,500	83.00	-	-	-	22.27	-0.10	-	20
Nov-26 17,700	96.00	-	-	-	21.52	-0.11	-	11
Nov-26 17,800	104.00	-	-	-	21.15	-0.12	-	2
Nov-26 17,900	113.00	-	-	-	20.78	-0.13	-	2
Nov-26 18,000	123.00	-	-	-	20.41	-0.14	-	33
Nov-26 18,100	133.00	-	-	-	20.04	-0.16	-	1
Nov-26 18,200	144.00	125.00	125.00	125.00	19.66	-0.17	1	1
Nov-26 18,250	150.00	-	-	-	19.48	-0.18	-	10
Nov-26 18,300	156.00	-	-	-	19.29	-0.18	-	1
Nov-26 18,350	163.00	-	-	-	19.11	-0.19	-	2
Nov-26 18,500	184.00	-	-	-	18.55	-0.22	-	1
Nov-26 18,600	200.00	-	-	-	18.18	-0.23	-	1
Nov-26 18,700	218.00	198.00	198.00	198.00	17.81	-0.25	2	2
Nov-26 18,800	237.00	-	-	-	17.43	-0.27	-	5
Nov-26 19,050	293.00	-	-	-	16.50	-0.33	-	1
Nov-26 19,100	306.00	-	-	-	16.32	-0.35	-	1
Nov-26 19,200	334.00	318.00	335.00	300.00	15.95	-0.37	3	2
Nov-26 19,250	349.00	366.00	366.00	366.00	15.76	-0.39	1	1
Nov-26 19,300	365.00	-	-	-	15.58	-0.40	-	2
Nov-26 19,500	434.00	-	-	-	14.83	-0.47	-	1
Nov-26 19,600	477.00	482.00	482.00	482.00	14.56	-0.50	1	2
Nov-26 19,800	578.00	-	-	-	14.19	-0.58	-	1
Nov-26 19,900	633.00	-	-	-	14.00	-0.61	-	1
Nov-26 20,300	894.00	-	-	-	13.27	-0.75	-	1
Nov-26 20,700	1,209.00	-	-	-	12.53	-0.87	-	1
Dec-26 8,600	-	-	-	-	49.87	-	-	1,250
Dec-26 10,900	2.00	-	-	-	42.50	-	-	1
Dec-26 11,300	3.00	-	-	-	41.22	-	-	1
Dec-26 11,500	3.00	-	-	-	40.58	-	-	2
Dec-26 12,200	5.00	-	-	-	38.33	-	-	2
Dec-26 12,300	5.00	-	-	-	38.01	-	-	5
Dec-26 12,400	6.00	-	-	-	37.69	-	-	1
Dec-26 12,500	6.00	-	-	-	37.37	-0.01	-	7
Dec-26 12,600	7.00	-	-	-	37.05	-0.01	-	6
Dec-26 12,900	8.00	-	-	-	36.09	-0.01	-	7
Dec-26 13,000	9.00	-	-	-	35.77	-0.01	-	7
Dec-26 13,100	9.00	-	-	-	35.45	-0.01	-	1
Dec-26 13,200	10.00	-	-	-	35.13	-0.01	-	1
Dec-26 13,500	12.00	-	-	-	34.17	-0.01	-	504
Dec-26 13,600	13.00	-	-	-	33.85	-0.01	-	5
Dec-26 13,700	13.00	-	-	-	33.53	-0.01	-	2
Dec-26 14,000	16.00	-	-	-	32.56	-0.01	-	1,034
Dec-26 14,200	18.00	-	-	-	31.92	-0.02	-	3
Dec-26 14,300	19.00	-	-	-	31.60	-0.02	-	1
Dec-26 14,400	21.00	-	-	-	31.28	-0.02	-	1
Dec-26 14,500	22.00	-	-	-	30.96	-0.02	-	1
Dec-26 14,600	23.00	-	-	-	30.64	-0.02	-	1
Dec-26 14,800	26.00	-	-	-	30.00	-0.02	-	1
Dec-26 14,900	28.00	-	-	-	29.68	-0.03	-	3
Dec-26 15,000	30.00	-	-	-	29.36	-0.03	-	18
Dec-26 15,200	34.00	-	-	-	28.72	-0.03	-	1
Dec-26 15,500	40.00	-	-	-	27.76	-0.04	-	28
Dec-26 15,600	43.00	-	-	-	27.44	-0.04	-	32
Dec-26 15,700	46.00	-	-	-	27.12	-0.04	-	4
Dec-26 15,800	48.00	-	-	-	26.80	-0.04	-	4
Dec-26 15,900	51.00	-	-	-	26.48	-0.05	-	1
Dec-26 16,000	55.00	48.00	48.00	48.00	26.15	-0.05	1	28
Dec-26 16,200	62.00	-	-	-	25.51	-0.06	-	1
Dec-26 16,300	66.00	-	-	-	25.19	-0.06	-	10
Dec-26 16,400	70.00	-	-	-	24.87	-0.06	-	6,000
Dec-26 16,500	74.00	-	-	-	24.55	-0.07	-	3
Dec-26 16,600	79.00	-	-	-	24.23	-0.07	-	2
Dec-26 16,700	84.00	-	-	-	23.91	-0.08	-	1,516
Dec-26 16,800	89.00	-	-	-	23.59	-0.08	-	11
Dec-26 16,900	95.00	-	-	-	23.27	-0.09	-	5
Dec-26 17,000	101.00	-	-	-	22.95	-0.09	-	24
Dec-26 17,100	108.00	-	-	-	22.63	-0.10	-	7
Dec-26 17,200	115.00	-	-	-	22.31	-0.11	-	105
Dec-26 17,300	122.00	-	-	-	21.99	-0.11	-	6
Dec-26 17,400	130.00	-	-	-	21.67	-0.12	-	6
Dec-26 17,500	139.00	124.00	124.00	124.00	21.35	-0.13	1	1,028
Dec-26 17,600	148.00	-	-	-	21.03	-0.14	-	104
Dec-26 17,700	158.00	-	-	-	20.71	-0.15	-	5,011
Dec-26 17,800	169.00	-	-	-	20.39	-0.16	-	10
Dec-26 17,900	180.00	167.00	167.00	167.00	20.06	-0.17	25	5,026
Dec-26 18,000	192.00	175.00	175.00	175.00	19.74	-0.18	1	515
Dec-26 18,100	206.00	-	-	-	19.42	-0.19	-	6
Dec-26 18,200	220.00	-	-	-	19.10	-0.21	-	9
Dec-26 18,300	235.00	-	-	-	18.78	-0.22	-	11
Dec-26 18,400	251.00	-	-	-	18.46	-0.23	-	11
Dec-26 18,500	269.00	-	-	-	18.14	-0.25	-	213
Dec-26 18,700	308.00	-	-	-	17.50	-0.28	-	10
Dec-26 18,800	330.00	-	-	-	17.18	-0.30	-	8
Dec-26 18,900	353.00	-	-	-	16.86	-0.32	-	14
Dec-26 19,000	378.00	-	-	-	16.54	-0.34	-	11
Dec-26 19,100	406.00	-	-	-	16.22	-0.37	-	3
Dec-26 19,200	435.00	-	-	-	15.90	-0.39	-	38
Dec-26 19,300	466.00	-	-	-	15.58	-0.41	-	5
Dec-26 19,400	500.00	-	-	-	15.26	-0.44	-	3
Dec-26 19,500	537.00	545.00	545.00	545.00	14.94	-0.47	1	4,714
Dec-26 19,600	578.00	-	-	-	14.69	-0.50	-	6
Dec-26 19,650	602.00	600.00	600.00	600.00	14.61	-0.51	2	2
Dec-26 19,700	626.00	-	-	-	14.53	-0.53	-	1
Dec-26 19,800	677.00	-	-	-	14.37	-0.55	-	9
Dec-26 19,900	730.00	-	-	-	14.21	-0.58	-	1
Dec-26 20,000	787.00	-	-	-	14.04	-0.61	-	25
Dec-26 20,100	846.00	-	-	-	13.88	-0.64	-	11
Dec-26 20,500	1,114.00	-	-	-	13.23	-0.75	-	1
Mar-27 13,000	34.00	-	-	-	30.50	-0.02	-	3
Mar-27 13,800	51.00	-	-	-	28.57	-0.03	-	32
Mar-27 15,000	90.00	-	-	-	25.68	-0.06	-	5,000
Mar-27 15,200	99.00	-	-	-	25.19	-0.06	-	1
Mar-27 15,700	125.00	-	-	-	23.99	-0.08	-	1
Mar-27 16,500	180.00	-	-	-	22.05	-0.11	-	2
Mar-27 17,000	227.00	-	-	-	20.85	-0.14	-	2
Mar-27 17,500	287.00	-	-	-	19.64	-0.18	-	21
Mar-27 17,800	330.00	-	-	-	18.92	-0.21	-	1
Mar-27 18,000	362.00	-	-	-	18.43	-0.23	-	758
Mar-27 18,100	380.00	-	-	-	18.19	-0.24	-	5
Mar-27 18,200	398.00	-	-	-	17.95	-0.25	-	5
Mar-27 18,300	417.00	-	-	-	17.71	-0.26	-	5
Mar-27 18,400	438.00	-	-	-	17.47	-0.28	-	5
Mar-27 18,500	459.00	-	-	-	17.23	-0.29	-	3
Mar-27 18,600	482.00	-	-	-	16.99	-0.30	-	2
Mar-27 18,900	556.00	-	-	-	16.26	-0.35	-	3
Mar-27 19,100	613.00	-	-	-	15.78	-0.38	-	5
Mar-27 19,300	676.00	-	-	-	15.30	-0.41	-	6
Mar-27 19,500	745.00	-	-	-	14.81	-0.45	-	5
Mar-27 19,600	782.00	-	-	-	14.57	-0.47	-	5
Mar-27 19,800	873.00	-	-	-	14.30	-0.51	-	2
Mar-27 21,400	1,905.00	-	-	-	12.21	-0.83	-	1
Mar-27 21,600	2,069.00	-	-	-	11.94	-0.86	-	2
Mar-27 21,800	2,239.00	-	-	-	11.68	-0.88	-	1
Mar-27 21,900	2,326.00	-	-	-	11.55	-0.90	-	3
Mar-27 22,000	2,415.00	-	-	-	11.42	-0.91	-	2
Mar-27 22,900	3,256.00	-	-	-	10.24	-0.97	-	2
Mar-27 25,000	5,321.00	-	-	-	7.49	-0.99	-	5,000
Jun-27 13,000	84.00	-	-	-	28.91	-0.04	-	2
Jun-27 15,400	211.00	-	-	-	23.66	-0.10	-	6
Jun-27 16,000	263.00	-	-	-	22.35	-0.13	-	20
Jun-27 17,000	379.00	-	-	-	20.16	-0.19	-	1
Jun-27 18,000	547.00	-	-	-	17.97	-0.27	-	1
Jun-27 18,100	568.00	-	-	-	17.75	-0.28	-	1
Jun-27 18,500	660.00	-	-	-	16.88	-0.33	-	1
Jun-27 19,600	1,011.00	-	-	-	14.58	-0.48	-	5
Jun-27 19,700	1,056.00	-	-	-	14.46	-0.50	-	6
Jun-27 19,800	1,104.00	-	-	-	14.34	-0.51	-	5
Jun-27 19,900	1,153.00	-	-	-	14.22	-0.53	-	1
Jun-27 20,300	1,367.00	-	-	-	13.75	-0.60	-	1
Jun-27 23,300	3,740.00	-	-	-	10.21	-0.96	-	1
Jun-27 23,400	3,835.00	-	-	-	10.09	-0.96	-	2
Jun-27 24,200	4,608.00	-	-	-	9.15	-0.98	-	2
Sep-27 12,100	97.00	-	-	-	29.56	-0.04	-	32
Sep-27 12,200	101.00	-	-	-	29.36	-0.04	-	32
Sep-27 12,300	104.00	-	-	-	29.16	-0.04	-	32
Sep-27 12,400	109.00	-	-	-	28.97	-0.04	-	32
Sep-27 14,200	206.00	-	-	-	25.43	-0.08	-	32
Sep-27 15,500	316.00	290.00	290.00	290.00	22.87	-0.13	1	2
Sep-27 15,700	337.00	-	-	-	22.48	-0.14	-	1
Sep-27 23,000	3,459.00	-	-	-	10.82	-0.90	-	3
Dec-27 13,400	210.00	-	-	-	26.17	-0.07	-	250
Dec-27 14,700	316.00	-	-	-	23.81	-0.11	-	1
Dec-27 15,100	356.00	-	-	-	23.08	-0.13	-	2
Dec-27 15,400	390.00	-	-	-	22.54	-0.14	-	32
Dec-27 15,700	425.00	-	-	-	21.99	-0.15	-	32
Dec-27 15,800	438.00	-	-	-	21.81	-0.16	-	32
Dec-27 19,000	1,099.00	1,113.00	1,113.00	1,113.00	16.00	-0.40	1	1
Dec-27 19,300	1,199.00	-	-	-	15.46	-0.43	-	3
Dec-27 19,400	1,234.00	-	-	-	15.27	-0.44	-	6,751
Mar-28 19,800	1,475.00	-	-	-	14.92	-0.47	-	1
Jun-28 18,400	1,134.00	-	-	-	16.78	-0.34	-	64
Jun-28 18,500	1,162.00	-	-	-	16.62	-0.35	-	64
Jun-28 19,300	1,413.00	-	-	-	15.33	-0.42	-	32
Jun-28 20,000	1,708.00	-	-	-	14.52	-0.49	-	32
Sep-28 17,500	975.00	-	-	-	17.84	-0.28	-	2
Dec-28 16,800	873.00	-	-	-	18.33	-0.24	-	1,800
Jun-29 18,800	1,690.00	-	-	-	16.70	-0.37	-	1
Jun-31 18,400	2,247.00	-	-	-	18.18	-0.33	-	1

STOCK OPTIONS

	Previous Close	213.00		24/09/26
	ACCIONA Close	210.00		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 200.00	13.69	-	-	-	36.88	0.73	-	10
Oct-26 210.00	7.32	-	-	-	34.80	0.52	-	14
Oct-26 220.00	3.41	-	-	-	34.28	0.31	-	1
Oct-26 230.00	1.32	-	-	-	33.75	0.15	-	1
Nov-26 230.00	4.69	-	-	-	34.00	0.28	-	1
Dec-26 210.00	14.90	-	-	-	35.36	0.55	-	2
Dec-26 220.00	10.47	-	-	-	34.85	0.44	-	1
Dec-26 230.00	7.08	-	-	-	34.34	0.33	-	5
Dec-26 260.00	1.68	-	-	-	32.82	0.11	-	2
Dec-26 280.00	0.50	-	-	-	31.80	0.04	-	5
Dec-26 320.00	0.02	-	-	-	29.77	-	-	5
Mar-27 160.00	57.14	-	-	-	43.20	0.86	-	1
Mar-27 270.00	4.47	-	-	-	33.56	0.18	-	5
Mar-27 280.00	3.26	-	-	-	33.22	0.14	-	5
Mar-27 290.00	2.24	-	-	-	32.87	0.11	-	5
Jun-27 220.00	22.43	-	-	-	34.23	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 185.00	0.90	-	-	-	40.03	-0.09	-	20
Oct-26 195.00	2.26	-	-	-	37.95	-0.20	-	10
Oct-26 200.00	3.41	-	-	-	36.91	-0.28	-	25
Oct-26 210.00	7.03	-	-	-	34.83	-0.48	-	5
Oct-26 220.00	13.13	-	-	-	34.31	-0.69	-	1
Nov-26 180.00	2.80	-	-	-	40.92	-0.15	-	61
Nov-26 185.00	3.61	-	-	-	39.89	-0.18	-	5
Nov-26 190.00	4.64	-	-	-	38.86	-0.23	-	1
Dec-26 140.00	0.59	-	-	-	47.71	-0.03	-	1
Dec-26 155.00	1.37	-	-	-	45.05	-0.06	-	1
Dec-26 160.00	1.82	-	-	-	44.16	-0.08	-	1
Dec-26 170.00	2.93	-	-	-	42.38	-0.12	-	60
Dec-26 175.00	3.63	-	-	-	41.49	-0.15	-	62
Dec-26 195.00	8.22	-	-	-	37.94	-0.30	-	15
Dec-26 200.00	9.75	-	-	-	37.05	-0.35	-	20
Dec-26 210.00	13.71	-	-	-	35.27	-0.46	-	8
Mar-27 155.00	4.28	-	-	-	43.65	-0.12	-	60
Mar-27 170.00	6.89	-	-	-	41.39	-0.18	-	2
Mar-27 200.00	15.42	-	-	-	36.87	-0.36	-	20
Mar-27 210.00	19.33	-	-	-	35.36	-0.44	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 220.00	7.74	-	-	-	34.53	0.40	-	3

	Previous Close	22.36		24/09/26
	ACCIONA ENERGIA Close	21.78		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 24.00	0.58	-	-	-	31.18	0.30	-	3
Dec-26 25.00	0.35	-	-	-	30.49	0.21	-	1
Dec-26 27.00	0.11	-	-	-	29.11	0.08	-	1
Dec-26 30.00	0.01	-	-	-	27.05	0.01	-	1
Dec-26 31.00	-	-	-	-	26.36	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.50	0.25	-	-	-	34.51	-0.22	-	5
Oct-26 22.00	0.83	-	-	-	33.48	-0.53	-	20
Dec-26 18.00	0.27	-	-	-	37.95	-0.12	-	2
Dec-26 19.00	0.45	-	-	-	37.17	-0.19	-	3
Dec-26 20.00	0.72	-	-	-	36.39	-0.27	-	1
Dec-26 21.00	1.07	0.88	0.88	0.88	35.61	-0.37	1	16
Dec-26 23.00	2.10	-	-	-	34.16	-0.59	-	2
Jun-27 24.00	3.49	-	-	-	31.61	-0.58	-	13
Sep-27 19.00	1.25	-	-	-	31.91	-0.26	-	3

	Previous Close	17.53		24/09/26
	ACERINOX Close	17.32		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	1.07	-	-	-	33.11	0.74	-	3
Oct-26 17.00	0.73	-	-	-	32.14	0.62	-	7
Oct-26 17.50	0.47	-	-	-	31.38	0.47	-	3
Oct-26 18.00	0.28	-	-	-	30.98	0.33	-	17
Oct-26 18.50	0.15	-	-	-	30.59	0.21	-	24
Oct-26 19.00	0.07	-	-	-	30.19	0.12	-	11
Oct-26 19.50	0.03	-	-	-	29.80	0.06	-	10
Nov-26 18.50	0.44	-	-	-	31.24	0.33	-	24
Nov-26 19.00	0.31	-	-	-	30.88	0.25	-	10
Dec-26 6.00	11.36	-	-	-	49.27	1.00	-	20
Dec-26 9.75	7.63	-	-	-	43.28	1.00	-	2
Dec-26 11.00	6.39	-	-	-	41.29	0.99	-	10
Dec-26 13.00	4.46	-	-	-	38.09	0.95	-	11
Dec-26 13.50	4.00	-	-	-	37.29	0.93	-	20
Dec-26 14.00	3.55	-	-	-	36.49	0.91	-	10
Dec-26 14.50	3.11	-	-	-	35.69	0.87	-	10
Dec-26 15.00	2.69	-	-	-	34.90	0.84	-	20
Dec-26 16.00	1.93	-	-	-	33.30	0.73	-	10
Dec-26 16.50	1.58	-	-	-	32.50	0.66	-	3
Dec-26 17.00	1.28	-	-	-	31.70	0.59	-	15
Dec-26 17.50	1.01	-	-	-	31.12	0.52	-	35
Dec-26 18.00	0.79	-	-	-	30.92	0.44	-	20
Dec-26 18.50	0.62	-	-	-	30.71	0.37	-	12
Dec-26 19.00	0.46	-	-	-	30.51	0.30	-	20
Dec-26 19.50	0.34	-	-	-	30.31	0.24	-	21
Dec-26 20.00	0.25	-	-	-	30.11	0.19	-	12
Dec-26 22.00	0.06	-	-	-	29.30	0.06	-	1
Dec-26 24.00	0.01	-	-	-	28.49	0.01	-	51
Mar-27 8.75	8.65	-	-	-	43.15	1.00	-	1
Mar-27 11.00	6.46	-	-	-	40.20	0.98	-	15
Mar-27 13.00	4.61	-	-	-	37.58	0.91	-	1
Mar-27 13.50	4.18	-	-	-	36.93	0.89	-	5
Mar-27 14.50	3.36	-	-	-	35.62	0.82	-	150
Mar-27 15.50	2.62	-	-	-	34.31	0.74	-	150
Mar-27 16.00	2.28	-	-	-	33.66	0.69	-	150
Mar-27 17.00	1.67	-	-	-	32.35	0.59	-	150
Mar-27 17.50	1.43	-	-	-	31.88	0.53	-	100
Mar-27 18.50	1.03	-	-	-	31.59	0.43	-	50
Mar-27 19.00	0.86	-	-	-	31.45	0.38	-	25
Jun-27 16.00	2.68	-	-	-	34.41	0.67	-	1
Jun-27 17.50	1.86	-	-	-	32.72	0.55	-	4
Sep-27 13.50	4.62	-	-	-	38.92	0.81	-	5
Sep-27 14.00	4.27	-	-	-	38.26	0.79	-	1
Sep-27 16.50	2.67	-	-	-	34.99	0.63	-	150
Sep-27 18.50	1.75	-	-	-	33.56	0.49	-	1
Dec-27 11.00	6.68	-	-	-	40.51	0.91	-	10
Dec-27 12.00	5.87	-	-	-	39.35	0.87	-	1
Dec-27 13.00	5.11	-	-	-	38.20	0.83	-	10
Jun-28 12.50	5.61	-	-	-	36.90	0.84	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.50	0.05	-	-	-	33.35	-0.08	-	10
Oct-26 16.00	0.11	-	-	-	32.38	-0.15	-	5
Oct-26 16.50	0.21	-	-	-	31.40	-0.25	-	2
Oct-26 17.00	0.36	-	-	-	30.43	-0.38	-	21
Oct-26 17.50	0.59	-	-	-	29.67	-0.54	-	35
Oct-26 18.00	0.90	-	-	-	29.27	-0.69	-	3
Nov-26 16.50	0.48	-	-	-	31.39	-0.32	-	22
Nov-26 17.50	0.88	-	-	-	29.68	-0.50	-	3
Nov-26 18.00	1.17	-	-	-	29.33	-0.60	-	1
Dec-26 9.50	-	-	-	-	42.73	-	-	1
Dec-26 9.75	-	-	-	-	42.33	-	-	1
Dec-26 10.00	-	-	-	-	41.93	-	-	97
Dec-26 10.50	-	-	-	-	41.13	-	-	35
Dec-26 11.00	0.01	-	-	-	40.34	-0.01	-	51
Dec-26 11.50	0.01	-	-	-	39.54	-0.01	-	25
Dec-26 12.00	0.02	-	-	-	38.74	-0.02	-	75
Dec-26 12.50	0.04	-	-	-	37.94	-0.03	-	145
Dec-26 13.00	0.06	-	-	-	37.14	-0.04	-	10
Dec-26 13.50	0.09	-	-	-	36.34	-0.06	-	45
Dec-26 15.00	0.26	-	-	-	33.95	-0.16	-	20
Dec-26 15.50	0.36	-	-	-	33.15	-0.21	-	28
Dec-26 16.50	0.64	-	-	-	31.55	-0.34	-	12
Dec-26 17.00	0.83	-	-	-	30.75	-0.41	-	33
Dec-26 18.00	1.34	-	-	-	29.97	-0.57	-	50
Mar-27 8.00	-	-	-	-	42.53	-	-	2
Mar-27 10.00	0.03	-	-	-	39.91	-0.02	-	175
Mar-27 10.50	0.05	-	-	-	39.26	-0.03	-	60
Mar-27 11.00	0.07	-	-	-	38.60	-0.04	-	160
Mar-27 11.50	0.10	-	-	-	37.95	-0.05	-	126
Mar-27 12.00	0.14	-	-	-	37.29	-0.06	-	70
Mar-27 13.50	0.32	-	-	-	35.33	-0.13	-	7
Mar-27 15.00	0.63	-	-	-	33.37	-0.24	-	100
Mar-27 15.50	0.78	-	-	-	32.71	-0.29	-	11
Mar-27 16.00	0.94	-	-	-	32.06	-0.33	-	3
Mar-27 17.00	1.35	-	-	-	30.75	-0.44	-	10
Jun-27 8.75	0.04	-	-	-	41.35	-0.02	-	1
Jun-27 10.00	0.10	-	-	-	39.81	-0.04	-	243
Jun-27 11.00	0.18	-	-	-	38.57	-0.06	-	110
Jun-27 15.00	0.91	-	-	-	33.65	-0.26	-	10
Sep-27 10.00	0.21	-	-	-	40.06	-0.06	-	150
Sep-27 10.50	0.25	-	-	-	39.41	-0.07	-	150
Sep-27 11.00	0.32	-	-	-	38.75	-0.09	-	150
Sep-27 11.50	0.39	-	-	-	38.10	-0.11	-	150
Sep-27 12.00	0.46	-	-	-	37.44	-0.13	-	207
Dec-27 12.00	0.54	-	-	-	36.13	-0.13	-	150
Mar-28 12.00	0.63	-	-	-	34.43	-0.15	-	208
Sep-28 18.00	3.14	-	-	-	29.09	-0.47	-	138

	Previous Close	92.85		24/09/26
	ACS Close	92.75		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 96.00	1.91	-	-	-	34.53	0.37	-	10
Oct-26 100.00	0.83	-	-	-	33.84	0.20	-	6
Oct-26 110.00	0.05	-	-	-	32.11	0.02	-	17
Oct-26 115.00	0.01	-	-	-	31.25	-	-	7
Oct-26 120.00	-	-	-	-	30.39	-	-	6
Oct-26 125.00	-	-	-	-	29.53	-	-	1
Oct-26 130.00	-	-	-	-	28.66	-	-	5
Oct-26 140.00	-	-	-	-	26.94	-	-	3
Nov-26 100.00	2.46	-	-	-	34.12	0.32	-	1
Nov-26 110.00	0.67	-	-	-	33.33	0.12	-	12
Nov-26 120.00	0.12	-	-	-	32.54	0.03	-	1
Nov-26 125.00	0.05	-	-	-	32.14	0.01	-	1
Dec-26 86.00	10.71	-	-	-	37.18	0.71	-	1
Dec-26 90.00	8.14	-	-	-	35.92	0.62	-	25
Dec-26 92.00	6.97	-	-	-	35.29	0.57	-	25
Dec-26 100.00	3.72	-	-	-	34.89	0.37	-	2
Dec-26 105.00	2.40	-	-	-	34.79	0.27	-	2
Dec-26 110.00	1.49	-	-	-	34.68	0.19	-	5
Dec-26 115.00	0.89	-	-	-	34.57	0.12	-	83
Dec-26 120.00	0.51	-	-	-	34.46	0.08	-	90
Dec-26 125.00	0.28	-	-	-	34.35	0.05	-	86
Dec-26 130.00	0.15	-	-	-	34.25	0.03	-	711
Dec-26 135.00	0.08	-	-	-	34.14	0.01	-	4
Dec-26 140.00	0.04	-	-	-	34.03	0.01	-	2
Dec-26 145.00	0.02	-	-	-	33.92	-	-	9
Dec-26 150.00	0.01	-	-	-	33.82	-	-	80
Dec-26 155.00	-	-	-	-	33.71	-	-	15
Dec-26 160.00	-	-	-	-	33.60	-	-	15
Dec-26 165.00	-	-	-	-	33.49	-	-	25
Mar-27 92.00	9.80	-	-	-	35.67	0.58	-	1
Mar-27 96.00	7.93	-	-	-	34.90	0.51	-	1
Mar-27 100.00	6.23	-	-	-	34.18	0.44	-	1
Mar-27 115.00	2.10	-	-	-	31.48	0.20	-	5
Mar-27 140.00	0.12	-	-	-	26.99	0.02	-	180
Mar-27 145.00	0.05	-	-	-	26.09	0.01	-	5
Mar-27 150.00	0.02	-	-	-	25.19	-	-	200
Mar-27 155.00	0.01	-	-	-	24.29	-	-	20
Mar-27 160.00	-	-	-	-	23.40	-	-	20
Mar-27 165.00	-	-	-	-	22.50	-	-	60
Jun-27 54.00	40.34	-	-	-	45.65	0.95	-	1
Jun-27 56.00	38.58	-	-	-	45.11	0.94	-	2
Jun-27 88.00	14.46	-	-	-	36.37	0.65	-	1
Jun-27 92.00	12.09	-	-	-	35.27	0.59	-	1
Jun-27 96.00	10.29	-	-	-	34.79	0.53	-	25
Jun-27 100.00	8.56	-	-	-	34.44	0.48	-	25
Jun-27 125.00	2.36	-	-	-	32.29	0.19	-	16
Jun-27 165.00	0.12	-	-	-	28.84	0.02	-	5
Sep-27 86.00	16.84	-	-	-	37.03	0.67	-	25
Sep-27 105.00	8.35	-	-	-	34.69	0.44	-	25
Dec-27 70.00	28.32	-	-	-	40.07	0.82	-	60
Dec-27 88.00	16.82	-	-	-	35.87	0.64	-	5
Dec-27 90.00	15.64	-	-	-	35.40	0.62	-	5
Dec-27 94.00	13.76	-	-	-	34.72	0.58	-	25
Dec-27 110.00	8.22	-	-	-	34.26	0.41	-	250
Dec-27 130.00	4.16	-	-	-	33.69	0.25	-	10
Mar-28 115.00	7.83	-	-	-	33.11	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 84.00	0.51	-	-	-	36.17	-0.12	-	11
Oct-26 88.00	1.25	-	-	-	34.79	-0.25	-	2
Oct-26 90.00	1.85	-	-	-	34.10	-0.34	-	5
Oct-26 92.00	2.64	-	-	-	33.41	-0.44	-	11
Oct-26 94.00	3.64	-	-	-	32.93	-0.54	-	22
Oct-26 100.00	7.85	-	-	-	31.90	-0.82	-	1
Nov-26 78.00	0.75	-	-	-	37.93	-0.10	-	11
Nov-26 80.00	1.02	-	-	-	37.24	-0.14	-	5
Nov-26 86.00	2.22	-	-	-	35.17	-0.26	-	1
Nov-26 88.00	2.83	-	-	-	34.48	-0.32	-	2
Nov-26 90.00	3.52	-	-	-	33.79	-0.38	-	2
Nov-26 100.00	9.15	-	-	-	32.27	-0.70	-	1
Nov-26 110.00	17.53	-	-	-	31.48	-0.91	-	1
Nov-26 115.00	22.29	23.20	23.20	23.20	31.08	-0.97	5	-
Dec-26 23.00	-	-	-	-	55.50	-	-	201
Dec-26 24.00	-	-	-	-	55.18	-	-	25
Dec-26 25.00	-	-	-	-	54.87	-	-	25
Dec-26 27.00	-	-	-	-	54.23	-	-	25
Dec-26 28.00	-	-	-	-	53.92	-	-	75
Dec-26 29.00	-	-	-	-	53.60	-	-	75
Dec-26 30.00	-	-	-	-	53.29	-	-	17
Dec-26 33.00	-	-	-	-	52.34	-	-	6
Dec-26 34.00	-	-	-	-	52.02	-	-	25
Dec-26 35.00	-	-	-	-	51.70	-	-	200
Dec-26 46.00	-	-	-	-	48.23	-	-	25
Dec-26 54.00	0.03	-	-	-	45.70	-	-	25
Dec-26 58.00	0.07	-	-	-	44.43	-0.01	-	25
Dec-26 60.00	0.11	-	-	-	43.80	-0.01	-	95
Dec-26 62.00	0.15	-	-	-	43.17	-0.02	-	5
Dec-26 66.00	0.28	-	-	-	41.90	-0.03	-	1
Dec-26 68.00	0.39	-	-	-	41.27	-0.05	-	4
Dec-26 76.00	1.11	-	-	-	38.74	-0.12	-	6
Dec-26 78.00	1.40	-	-	-	38.10	-0.14	-	6
Dec-26 80.00	1.73	-	-	-	37.47	-0.17	-	5
Dec-26 82.00	2.17	-	-	-	36.84	-0.21	-	10
Dec-26 84.00	2.61	-	-	-	36.21	-0.25	-	14
Dec-26 86.00	3.22	-	-	-	35.57	-0.29	-	10
Dec-26 88.00	3.83	-	-	-	34.94	-0.34	-	45
Dec-26 90.00	4.61	-	-	-	34.31	-0.39	-	44
Dec-26 94.00	6.44	-	-	-	33.41	-0.49	-	46
Dec-26 96.00	7.58	-	-	-	33.37	-0.54	-	80
Dec-26 98.00	8.83	-	-	-	33.33	-0.59	-	10
Dec-26 100.00	10.18	-	-	-	33.28	-0.64	-	176
Dec-26 105.00	13.91	-	-	-	33.18	-0.75	-	3
Dec-26 110.00	18.08	-	-	-	33.07	-0.84	-	50
Dec-26 115.00	22.59	-	-	-	32.96	-0.91	-	10
Dec-26 125.00	32.25	32.08	32.08	32.08	32.74	-0.99	5	5
Mar-27 60.00	0.61	-	-	-	41.92	-0.05	-	1
Mar-27 68.00	1.38	-	-	-	39.88	-0.10	-	1
Mar-27 86.00	5.51	-	-	-	35.28	-0.33	-	11
Mar-27 88.00	6.32	-	-	-	34.77	-0.36	-	2
Mar-27 90.00	7.13	-	-	-	34.26	-0.40	-	2
Mar-27 92.00	7.94	-	-	-	33.75	-0.43	-	1
Mar-27 96.00	10.03	-	-	-	32.98	-0.51	-	2
Mar-27 98.00	11.09	-	-	-	32.62	-0.54	-	115
Mar-27 100.00	12.33	-	-	-	32.26	-0.58	-	110
Mar-27 105.00	15.58	-	-	-	31.36	-0.67	-	6
Mar-27 110.00	19.25	-	-	-	30.46	-0.76	-	10
Jun-27 22.00	-	-	-	-	52.25	-	-	360
Jun-27 24.00	0.01	-	-	-	51.71	-	-	85
Jun-27 28.00	0.02	-	-	-	50.62	-	-	2
Jun-27 33.00	0.05	-	-	-	49.25	-	-	2
Jun-27 70.00	2.78	-	-	-	39.14	-0.15	-	1
Jun-27 92.00	9.42	-	-	-	33.13	-0.42	-	1
Jun-27 120.00	28.65	26.80	26.80	26.80	30.58	-0.81	5	5
Jun-27 130.00	37.54	35.50	35.50	35.50	29.72	-0.92	5	5
Sep-27 60.00	2.13	-	-	-	40.80	-0.10	-	1
Sep-27 74.00	4.92	-	-	-	37.22	-0.21	-	17
Sep-27 78.00	6.09	-	-	-	36.20	-0.26	-	25
Sep-27 92.00	11.31	-	-	-	32.63	-0.43	-	25
Dec-27 50.00	1.29	-	-	-	42.27	-0.06	-	25
Dec-27 78.00	6.94	-	-	-	35.73	-0.26	-	25
Dec-27 82.00	8.24	-	-	-	34.79	-0.30	-	10
Dec-27 84.00	9.01	-	-	-	34.32	-0.33	-	5
Dec-27 98.00	15.63	-	-	-	32.13	-0.49	-	25
Dec-27 100.00	16.82	-	-	-	32.07	-0.52	-	25
Dec-27 115.00	27.33	-	-	-	31.64	-0.68	-	5
Mar-28 84.00	9.48	-	-	-	33.01	-0.32	-	1
Jun-28 105.00	21.04	-	-	-	30.28	-0.55	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	43.07	-	-	-	48.57	0.99	-	1

	Previous Close	25.90		24/09/26
	AENA Close	25.78		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 25.00	1.10	-	-	-	24.21	0.72	-	10
Oct-26 26.00	0.51	-	-	-	23.14	0.46	-	501
Oct-26 27.00	0.17	-	-	-	22.42	0.22	-	56
Oct-26 29.00	0.01	-	-	-	20.97	0.01	-	10
Nov-26 27.00	0.48	-	-	-	22.23	0.33	-	1
Dec-26 26.00	1.11	-	-	-	22.86	0.51	-	3
Dec-26 27.00	0.69	-	-	-	22.32	0.38	-	78
Dec-26 28.00	0.39	0.38	0.38	0.38	21.77	0.25	1	1
Dec-26 29.00	0.20	-	-	-	21.23	0.15	-	6
Mar-27 21.00	5.36	-	-	-	28.19	0.89	-	6
Mar-27 26.00	1.74	-	-	-	23.46	0.54	-	3
Mar-27 27.00	1.28	-	-	-	23.03	0.45	-	30
Jun-27 25.00	2.48	-	-	-	24.03	0.64	-	2
Jun-27 29.00	0.76	-	-	-	22.03	0.30	-	150
Jun-27 34.00	0.09	-	-	-	20.03	0.05	-	100
Dec-27 23.00	4.20	-	-	-	25.66	0.74	-	16
Dec-27 25.00	2.96	-	-	-	24.28	0.61	-	25
Dec-27 28.00	1.63	-	-	-	23.09	0.42	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 23.00	0.02	-	-	-	25.93	-0.03	-	301
Oct-26 24.00	0.09	-	-	-	24.76	-0.11	-	15
Oct-26 25.00	0.27	-	-	-	23.60	-0.28	-	4
Oct-26 26.00	0.68	-	-	-	22.53	-0.54	-	1
Oct-26 27.00	1.35	-	-	-	21.81	-0.80	-	1
Nov-26 23.00	0.15	0.16	0.16	0.16	25.81	-0.11	1	5
Dec-26 18.00	0.01	-	-	-	30.78	-0.01	-	2
Dec-26 19.00	0.02	-	-	-	29.72	-0.01	-	3
Dec-26 19.50	0.02	-	-	-	29.19	-0.02	-	12
Dec-26 20.00	0.04	-	-	-	28.66	-0.03	-	4
Dec-26 21.00	0.08	-	-	-	27.60	-0.05	-	4
Dec-26 22.00	0.15	-	-	-	26.54	-0.09	-	1,428
Dec-26 23.00	0.27	-	-	-	25.48	-0.15	-	2
Dec-26 24.00	0.46	-	-	-	24.42	-0.24	-	2
Dec-26 25.00	0.74	-	-	-	23.36	-0.36	-	39
Dec-26 26.00	1.17	-	-	-	22.41	-0.50	-	5
Mar-27 18.00	0.07	-	-	-	29.95	-0.03	-	2
Mar-27 20.00	0.18	-	-	-	28.02	-0.07	-	500
Mar-27 20.50	0.22	-	-	-	27.53	-0.09	-	1
Mar-27 21.00	0.27	-	-	-	27.05	-0.11	-	9
Mar-27 22.00	0.40	-	-	-	26.08	-0.15	-	6
Mar-27 23.00	0.59	-	-	-	25.11	-0.21	-	20
Mar-27 24.00	0.84	-	-	-	24.14	-0.28	-	3
Mar-27 26.00	1.58	-	-	-	22.32	-0.47	-	6
Mar-27 27.00	2.12	-	-	-	21.89	-0.58	-	18
Jun-27 18.00	0.17	-	-	-	27.22	-0.06	-	1
Jun-27 19.00	0.25	-	-	-	26.32	-0.09	-	1
Jun-27 20.00	0.37	-	-	-	25.41	-0.13	-	2
Jun-27 23.00	1.00	-	-	-	22.70	-0.30	-	7
Jun-27 24.00	1.33	-	-	-	21.79	-0.37	-	1
Jun-27 25.00	1.74	-	-	-	20.89	-0.46	-	25
Jun-27 26.00	2.23	-	-	-	20.09	-0.56	-	26
Jun-27 27.00	2.84	-	-	-	19.69	-0.65	-	25
Sep-27 18.00	0.25	-	-	-	26.28	-0.08	-	1
Sep-27 23.00	1.17	-	-	-	22.40	-0.30	-	2

	Previous Close	10.40		24/09/26
	ALMIRALL Close	10.50		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.00	0.36	-	-	-	26.59	0.40	-	3
Dec-26 12.00	0.12	-	-	-	26.52	0.18	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.00	0.83	-	-	-	27.94	-0.60	-	4

	Previous Close	54.18		24/09/26
	AMADEUS Close	53.82		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 48.00	6.04	-	-	-	33.48	0.93	-	1
Oct-26 54.00	1.49	-	-	-	29.02	0.50	-	1
Oct-26 56.00	0.72	-	-	-	28.66	0.31	-	1
Oct-26 58.00	0.30	-	-	-	28.30	0.15	-	48
Oct-26 60.00	0.10	0.13	0.13	0.13	27.94	0.06	1	5
Oct-26 62.00	0.03	-	-	-	27.58	0.02	-	992
Oct-26 64.00	0.01	-	-	-	27.22	0.01	-	1,302
Oct-26 66.00	-	-	-	-	26.86	-	-	2
Nov-26 58.00	1.01	-	-	-	28.24	0.28	-	1
Nov-26 60.00	0.59	-	-	-	27.88	0.19	-	50
Nov-26 64.00	0.16	-	-	-	27.16	0.06	-	468
Nov-26 66.00	0.07	-	-	-	26.80	0.03	-	443
Nov-26 68.00	0.03	-	-	-	26.44	0.02	-	1
Dec-26 38.00	16.16	-	-	-	40.02	0.97	-	4
Dec-26 39.00	15.20	-	-	-	39.30	0.97	-	25
Dec-26 40.00	14.25	-	-	-	38.57	0.96	-	11
Dec-26 45.00	9.67	-	-	-	34.95	0.88	-	11
Dec-26 49.00	6.36	-	-	-	32.05	0.76	-	1
Dec-26 50.00	5.63	-	-	-	31.33	0.73	-	13
Dec-26 52.00	4.24	-	-	-	29.88	0.64	-	500
Dec-26 54.00	3.04	-	-	-	28.54	0.54	-	13
Dec-26 56.00	2.16	-	-	-	28.32	0.43	-	26
Dec-26 58.00	1.48	-	-	-	28.09	0.33	-	25
Dec-26 60.00	0.99	-	-	-	27.87	0.24	-	501
Dec-26 62.00	0.64	-	-	-	27.65	0.17	-	26
Dec-26 64.00	0.39	-	-	-	27.43	0.12	-	27
Dec-26 66.00	0.23	-	-	-	27.20	0.08	-	73
Dec-26 68.00	0.13	-	-	-	26.98	0.05	-	25
Dec-26 70.00	0.07	-	-	-	26.76	0.03	-	1
Dec-26 72.00	0.03	-	-	-	26.53	0.01	-	28
Dec-26 74.00	0.02	-	-	-	26.31	0.01	-	6
Dec-26 90.00	-	-	-	-	24.53	-	-	3
Mar-27 40.00	14.70	-	-	-	37.22	0.91	-	1
Mar-27 52.00	5.42	-	-	-	29.79	0.62	-	25
Mar-27 54.00	4.26	-	-	-	28.65	0.54	-	500
Mar-27 56.00	3.38	-	-	-	28.48	0.47	-	63
Mar-27 58.00	2.67	-	-	-	28.32	0.40	-	60
Mar-27 60.00	2.05	-	-	-	28.16	0.33	-	1
Mar-27 62.00	1.57	-	-	-	28.00	0.27	-	300
Mar-27 64.00	1.18	-	-	-	27.84	0.22	-	10
Mar-27 66.00	0.86	-	-	-	27.68	0.17	-	3
Jun-27 40.00	15.29	-	-	-	36.08	0.87	-	1
Jun-27 48.00	9.16	-	-	-	31.86	0.72	-	1
Jun-27 50.00	7.81	-	-	-	30.81	0.67	-	1
Jun-27 52.00	6.58	-	-	-	29.76	0.62	-	25
Jun-27 58.00	3.76	-	-	-	28.33	0.44	-	25
Jun-27 60.00	3.09	-	-	-	28.11	0.39	-	25
Jun-27 62.00	2.51	-	-	-	27.89	0.33	-	50
Jun-27 64.00	2.02	-	-	-	27.67	0.29	-	26
Jun-27 66.00	1.60	-	-	-	27.44	0.24	-	50
Jun-27 68.00	1.27	-	-	-	27.22	0.20	-	85
Jun-27 72.00	0.76	-	-	-	26.77	0.13	-	1
Sep-27 49.00	9.07	-	-	-	31.70	0.69	-	5
Sep-27 66.00	2.08	-	-	-	27.60	0.27	-	26
Dec-27 56.00	6.07	-	-	-	29.55	0.53	-	25
Dec-27 60.00	4.59	-	-	-	29.03	0.44	-	25
Dec-27 72.00	1.71	-	-	-	27.47	0.22	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 36.00	-	-	-	-	43.33	-	-	18
Oct-26 39.00	-	-	-	-	41.04	-	-	2
Oct-26 40.00	-	-	-	-	40.28	-	-	526
Oct-26 45.00	0.03	-	-	-	36.47	-0.02	-	1
Oct-26 47.00	0.10	-	-	-	34.95	-0.05	-	3
Oct-26 48.00	0.17	-	-	-	34.18	-0.08	-	4
Oct-26 49.00	0.26	-	-	-	33.42	-0.11	-	4
Oct-26 50.00	0.40	-	-	-	32.66	-0.17	-	5
Oct-26 52.00	0.86	-	-	-	31.14	-0.31	-	8
Oct-26 54.00	1.63	-	-	-	29.72	-0.50	-	3
Oct-26 58.00	4.44	-	-	-	29.00	-0.85	-	10
Oct-26 60.00	6.24	-	-	-	28.64	-0.94	-	1
Nov-26 44.00	0.22	-	-	-	35.79	-0.06	-	1
Nov-26 48.00	0.65	-	-	-	32.77	-0.16	-	1
Nov-26 49.00	0.84	-	-	-	32.01	-0.20	-	1
Nov-26 52.00	1.61	-	-	-	29.75	-0.35	-	5
Nov-26 54.00	2.42	-	-	-	28.34	-0.48	-	3
Dec-26 38.00	0.11	-	-	-	39.42	-0.03	-	54
Dec-26 39.00	0.13	-	-	-	38.70	-0.03	-	174
Dec-26 40.00	0.18	-	-	-	37.97	-0.04	-	103
Dec-26 42.00	0.28	-	-	-	36.53	-0.06	-	2
Dec-26 43.00	0.36	-	-	-	35.80	-0.08	-	56
Dec-26 44.00	0.45	-	-	-	35.08	-0.10	-	15
Dec-26 45.00	0.56	-	-	-	34.35	-0.12	-	78
Dec-26 46.00	0.69	-	-	-	33.63	-0.14	-	38
Dec-26 47.00	0.82	-	-	-	32.90	-0.17	-	100
Dec-26 48.00	1.02	-	-	-	32.18	-0.20	-	2,022
Dec-26 49.00	1.21	-	-	-	31.45	-0.23	-	15
Dec-26 50.00	1.46	-	-	-	30.73	-0.27	-	868
Dec-26 52.00	2.06	-	-	-	29.28	-0.36	-	539
Dec-26 54.00	2.86	-	-	-	27.94	-0.47	-	92
Dec-26 56.00	3.99	-	-	-	27.72	-0.58	-	14
Dec-26 58.00	5.32	-	-	-	27.49	-0.69	-	1
Dec-26 60.00	6.84	-	-	-	27.27	-0.78	-	27
Dec-26 62.00	8.52	-	-	-	27.05	-0.85	-	3
Dec-26 64.00	10.32	-	-	-	26.83	-0.91	-	1
Dec-26 68.00	14.18	-	-	-	26.38	-0.99	-	25
Dec-26 70.00	16.18	-	-	-	26.16	-1.00	-	25
Mar-27 38.00	0.47	-	-	-	36.89	-0.07	-	116
Mar-27 39.00	0.55	-	-	-	36.27	-0.08	-	55
Mar-27 40.00	0.63	-	-	-	35.65	-0.09	-	3
Mar-27 41.00	0.75	-	-	-	35.03	-0.11	-	54
Mar-27 42.00	0.88	-	-	-	34.41	-0.12	-	2
Mar-27 44.00	1.16	-	-	-	33.17	-0.16	-	10
Mar-27 45.00	1.36	-	-	-	32.55	-0.18	-	7
Mar-27 46.00	1.55	-	-	-	31.93	-0.21	-	10
Mar-27 47.00	1.74	-	-	-	31.31	-0.23	-	13
Mar-27 48.00	2.02	-	-	-	30.69	-0.26	-	515
Mar-27 49.00	2.29	-	-	-	30.08	-0.29	-	15
Mar-27 50.00	2.56	-	-	-	29.46	-0.32	-	1
Mar-27 52.00	3.28	-	-	-	28.22	-0.39	-	3
Mar-27 54.00	4.11	-	-	-	27.08	-0.47	-	11
Mar-27 62.00	9.46	-	-	-	26.43	-0.76	-	1
Jun-27 38.00	0.81	-	-	-	35.57	-0.09	-	65
Jun-27 39.00	0.94	-	-	-	35.04	-0.11	-	10
Jun-27 40.00	1.08	-	-	-	34.52	-0.12	-	1,250
Jun-27 42.00	1.36	-	-	-	33.46	-0.15	-	25
Jun-27 43.00	1.56	-	-	-	32.94	-0.17	-	25
Jun-27 44.00	1.76	-	-	-	32.41	-0.19	-	3
Jun-27 45.00	1.95	-	-	-	31.88	-0.21	-	1
Jun-27 46.00	2.18	-	-	-	31.36	-0.23	-	26
Jun-27 47.00	2.45	-	-	-	30.83	-0.25	-	25
Jun-27 48.00	2.72	-	-	-	30.30	-0.28	-	53
Jun-27 49.00	3.00	-	-	-	29.78	-0.30	-	3
Jun-27 50.00	3.32	-	-	-	29.25	-0.33	-	24
Jun-27 52.00	4.05	-	-	-	28.20	-0.39	-	7
Jun-27 54.00	4.89	-	-	-	27.22	-0.46	-	17
Jun-27 60.00	8.54	-	-	-	26.55	-0.65	-	11
Sep-27 48.00	3.46	3.50	3.50	3.50	29.58	-0.30	1	2
Sep-27 52.00	4.92	-	-	-	27.74	-0.41	-	1
Sep-27 54.00	5.84	-	-	-	26.88	-0.46	-	12
Dec-27 46.00	3.28	-	-	-	29.94	-0.26	-	50
Dec-27 47.00	3.56	-	-	-	29.53	-0.28	-	25
Dec-27 48.00	3.88	-	-	-	29.12	-0.31	-	51
Dec-27 50.00	4.62	-	-	-	28.30	-0.35	-	7
Dec-27 52.00	5.36	-	-	-	27.48	-0.40	-	3
Dec-27 58.00	8.57	-	-	-	26.20	-0.56	-	1
Mar-28 49.00	4.63	-	-	-	28.01	-0.33	-	1
Jun-28 46.00	3.88	-	-	-	28.63	-0.27	-	2
Jun-28 48.00	4.58	-	-	-	27.98	-0.31	-	6
Jun-28 56.00	8.09	-	-	-	25.89	-0.49	-	1
Jun-28 60.00	10.53	-	-	-	25.50	-0.57	-	3
Jun-28 62.00	11.82	-	-	-	25.30	-0.62	-	3
Jun-28 70.00	17.81	-	-	-	24.51	-0.77	-	2
Sep-28 46.00	4.36	-	-	-	28.15	-0.28	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 44.00	0.45	-	-	-	35.08	-0.10	-	1
Dec-26 46.00	0.68	-	-	-	33.63	-0.14	-	1
Dec-26 56.00	3.95	-	-	-	27.72	-0.57	-	1
Sep-27 60.00	9.24	-	-	-	25.95	-0.60	-	1

	Previous Close	63.34		24/09/26
	ARCELORMITTAL Close	62.02		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 52.00	10.27	11.01	11.01	11.01	46.40	0.95	1	7
Oct-26 54.00	8.44	-	-	-	45.56	0.90	-	1
Oct-26 64.00	1.71	-	-	-	41.03	0.40	-	53
Oct-26 66.00	1.04	1.06	1.50	1.06	39.85	0.29	10	40
Oct-26 68.00	0.57	0.94	0.94	0.94	38.66	0.18	1	8
Oct-26 70.00	0.29	-	-	-	37.48	0.11	-	41
Oct-26 74.00	0.05	-	-	-	35.12	0.02	-	3
Nov-26 68.00	2.02	-	-	-	42.26	0.33	-	1
Nov-26 76.00	0.47	-	-	-	38.52	0.11	-	1
Dec-26 26.00	36.11	-	-	-	57.14	1.00	-	4
Dec-26 35.00	27.19	-	-	-	53.66	0.99	-	3
Dec-26 40.00	22.34	-	-	-	51.72	0.97	-	2
Dec-26 45.00	17.71	-	-	-	49.79	0.93	-	10
Dec-26 50.00	13.40	-	-	-	47.85	0.86	-	149
Dec-26 56.00	8.90	-	-	-	45.53	0.72	-	1
Dec-26 60.00	6.41	-	-	-	43.98	0.61	-	10
Dec-26 68.00	2.98	-	-	-	42.53	0.37	-	54
Dec-26 70.00	2.38	-	-	-	42.30	0.32	-	36
Dec-26 72.00	1.92	-	-	-	42.07	0.27	-	53
Dec-26 74.00	1.50	-	-	-	41.85	0.23	-	5
Dec-26 76.00	1.19	-	-	-	41.62	0.19	-	30
Dec-26 88.00	0.22	-	-	-	40.27	0.05	-	25
Jun-27 21.00	41.20	-	-	-	53.53	1.00	-	3
Dec-29 30.00	35.00	-	-	-	37.57	0.94	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 50.00	0.06	-	-	-	45.67	-0.02	-	25
Oct-26 56.00	0.56	-	-	-	43.15	-0.15	-	1
Oct-26 58.00	0.97	-	-	-	42.32	-0.24	-	1
Oct-26 60.00	1.58	1.19	1.19	1.19	41.48	-0.35	28	69
Oct-26 62.00	2.42	-	-	-	40.64	-0.47	-	13
Nov-26 48.00	0.46	-	-	-	49.11	-0.08	-	8
Nov-26 56.00	1.89	-	-	-	45.89	-0.25	-	1
Nov-26 60.00	3.31	-	-	-	44.27	-0.39	-	1
Nov-26 62.00	4.18	-	-	-	43.47	-0.46	-	1
Dec-26 34.00	0.03	-	-	-	52.87	-0.01	-	5
Dec-26 35.00	0.05	-	-	-	52.49	-0.01	-	5
Dec-26 36.00	0.06	-	-	-	52.10	-0.01	-	5
Dec-26 37.00	0.08	-	-	-	51.71	-0.01	-	5
Dec-26 39.00	0.14	-	-	-	50.94	-0.02	-	1
Dec-26 40.00	0.17	-	-	-	50.55	-0.03	-	3
Dec-26 45.00	0.48	-	-	-	48.62	-0.07	-	32
Dec-26 46.00	0.58	-	-	-	48.23	-0.08	-	1
Dec-26 49.00	0.96	-	-	-	47.07	-0.12	-	50
Dec-26 50.00	1.12	-	-	-	46.68	-0.14	-	30
Dec-26 52.00	1.50	-	-	-	45.91	-0.18	-	10
Dec-26 54.00	1.97	-	-	-	45.13	-0.22	-	5
Dec-26 60.00	4.03	-	-	-	42.81	-0.39	-	115
Dec-26 62.00	4.90	-	-	-	42.04	-0.45	-	20
Mar-27 36.00	0.32	-	-	-	47.79	-0.03	-	5
Mar-27 38.00	0.45	-	-	-	47.33	-0.05	-	26
Mar-27 40.00	0.64	-	-	-	46.87	-0.06	-	50
Dec-27 24.00	0.18	-	-	-	45.35	-0.01	-	1
Dec-30 44.00	5.45	-	-	-	34.32	-0.17	-	1

	Previous Close	5.27		24/09/26
	ATRESMEDIA Close	5.82		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 5.25	0.59	-	-	-	25.84	0.95	-	24
Oct-26 5.30	0.54	-	-	-	25.65	0.94	-	2
Dec-26 5.25	0.67	-	-	-	26.33	0.83	-	11
Dec-26 5.50	0.48	-	-	-	25.32	0.72	-	6
Dec-26 5.75	0.31	-	-	-	24.32	0.59	-	10
Dec-26 6.00	0.18	-	-	-	23.11	0.43	-	2
Mar-27 3.40	2.44	-	-	-	29.17	1.00	-	2
Mar-27 5.00	0.90	-	-	-	24.87	0.88	-	32
Mar-27 5.50	0.51	-	-	-	23.52	0.69	-	60
Sep-27 5.75	0.48	0.27	0.27	0.27	24.06	0.55	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 4.50	0.01	-	-	-	26.62	-0.03	-	18
Dec-26 5.00	0.05	-	-	-	24.62	-0.13	-	3
Dec-26 5.50	0.17	-	-	-	22.61	-0.37	-	25
Dec-26 6.00	0.43	-	-	-	20.40	-0.70	-	20
Mar-27 4.50	0.04	-	-	-	25.35	-0.08	-	5
Jun-27 4.00	0.04	-	-	-	27.33	-0.07	-	5
Jun-27 4.50	0.11	-	-	-	26.41	-0.16	-	2
Jun-27 4.60	0.14	-	-	-	26.23	-0.18	-	2

	Previous Close	3.70		24/09/26
	B.SABADELL Close	3.71		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 3.59	0.17	-	-	-	25.98	0.71	-	1
Oct-26 3.68	0.11	-	-	-	25.66	0.57	-	1
Nov-26 3.68	0.18	-	-	-	26.97	0.56	-	1
Nov-26 3.76	0.14	-	-	-	26.70	0.48	-	9
Dec-26 2.48	1.24	-	-	-	30.08	1.00	-	50
Dec-26 2.74	0.99	-	-	-	29.12	0.99	-	28
Dec-26 2.99	0.75	-	-	-	28.20	0.95	-	7
Dec-26 3.08	0.66	-	-	-	27.86	0.93	-	664
Dec-26 3.25	0.51	-	-	-	27.24	0.87	-	11
Dec-26 3.33	0.45	-	-	-	26.94	0.83	-	10
Dec-26 3.50	0.32	-	-	-	26.32	0.71	-	10
Dec-26 3.59	0.26	-	-	-	25.98	0.64	-	41
Dec-26 3.68	0.21	-	-	-	25.65	0.57	-	25
Dec-26 3.85	0.13	-	-	-	25.09	0.42	-	40
Mar-27 2.22	1.50	-	-	-	30.88	1.00	-	20
Mar-27 2.74	0.99	-	-	-	29.43	0.97	-	10
Mar-27 2.91	0.84	-	-	-	28.95	0.93	-	38
Mar-27 3.16	0.62	-	-	-	28.26	0.84	-	80
Mar-27 3.33	0.49	-	-	-	27.78	0.76	-	2
Mar-27 3.42	0.43	-	-	-	27.53	0.71	-	9
Mar-27 3.50	0.38	-	-	-	27.31	0.66	-	3
Mar-27 3.59	0.33	-	-	-	27.06	0.61	-	50
Mar-27 3.68	0.28	-	-	-	26.81	0.55	-	11
Mar-27 3.93	0.17	-	-	-	26.11	0.40	-	100
Mar-27 4.02	0.14	-	-	-	25.86	0.35	-	1
Jun-27 2.99	0.79	-	-	-	30.78	0.86	-	6
Jun-27 3.33	0.54	-	-	-	29.96	0.72	-	90
Jun-27 3.50	0.44	-	-	-	29.54	0.64	-	4
Jun-27 3.59	0.39	-	-	-	29.33	0.60	-	2
Jun-27 3.68	0.35	-	-	-	29.11	0.55	-	4
Jun-27 3.76	0.31	-	-	-	28.90	0.51	-	4
Jun-27 3.93	0.24	-	-	-	28.46	0.44	-	1
Jun-27 4.02	0.21	-	-	-	28.23	0.40	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.42	0.04	-	-	-	24.70	-0.18	-	5
Dec-26 2.48	-	-	-	-	29.10	-	-	411
Dec-26 2.56	-	-	-	-	28.80	-	-	10
Dec-26 2.65	-	-	-	-	28.47	-0.01	-	10
Dec-26 2.74	-	-	-	-	28.14	-0.01	-	20
Dec-26 2.82	-	-	-	-	27.84	-0.02	-	21
Dec-26 2.91	0.01	-	-	-	27.51	-0.03	-	2
Dec-26 2.99	0.01	-	-	-	27.22	-0.04	-	10
Dec-26 3.08	0.01	-	-	-	26.88	-0.06	-	52
Dec-26 3.16	0.02	-	-	-	26.59	-0.09	-	60
Dec-26 3.42	0.06	-	-	-	25.63	-0.23	-	40
Dec-26 3.50	0.09	-	-	-	25.34	-0.28	-	52
Dec-26 3.68	0.15	-	-	-	24.67	-0.44	-	40
Mar-27 2.48	-	-	-	-	28.20	-0.02	-	1
Mar-27 2.65	0.01	-	-	-	27.73	-0.04	-	20
Mar-27 2.82	0.02	-	-	-	27.25	-0.07	-	113
Mar-27 2.99	0.04	-	-	-	26.78	-0.11	-	205
Mar-27 3.08	0.05	-	-	-	26.53	-0.15	-	200
Mar-27 3.33	0.11	-	-	-	25.83	-0.26	-	141
Mar-27 3.42	0.14	-	-	-	25.58	-0.31	-	3
Mar-27 3.59	0.21	-	-	-	25.11	-0.41	-	180
Jun-27 2.74	0.04	-	-	-	27.77	-0.09	-	5
Jun-27 2.99	0.09	-	-	-	27.16	-0.17	-	5
Sep-27 2.39	0.03	-	-	-	28.69	-0.06	-	5
Sep-27 3.08	0.15	-	-	-	27.14	-0.24	-	5
Dec-27 2.74	0.09	-	-	-	27.87	-0.15	-	1,538
Dec-27 2.82	0.11	-	-	-	27.71	-0.17	-	3,026
Dec-27 2.99	0.15	-	-	-	27.35	-0.22	-	5
Mar-28 2.56	0.10	-	-	-	29.67	-0.13	-	830
Mar-28 2.74	0.14	-	-	-	29.36	-0.18	-	769
Mar-28 2.82	0.16	-	-	-	29.23	-0.20	-	758
Mar-28 2.91	0.19	-	-	-	29.07	-0.22	-	742

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	-	-	-	-	29.10	-	-	10

	Previous Close	16.68		24/09/26
	BANKINTER Close	16.49		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.00	1.54	-	-	-	26.71	0.93	-	10
Oct-26 17.00	0.19	-	-	-	23.36	0.32	-	11
Oct-26 17.50	0.08	-	-	-	23.20	0.16	-	10
Dec-26 13.50	3.10	-	-	-	29.99	0.95	-	11
Dec-26 14.00	2.63	-	-	-	28.98	0.92	-	2
Dec-26 15.00	1.76	-	-	-	26.98	0.81	-	10
Dec-26 15.50	1.38	-	-	-	25.98	0.74	-	10
Dec-26 16.00	1.03	-	-	-	24.98	0.64	-	40
Dec-26 17.00	0.51	-	-	-	23.85	0.42	-	110
Mar-27 15.00	2.02	-	-	-	27.49	0.73	-	21
Mar-27 16.50	1.08	-	-	-	25.03	0.52	-	100
Mar-27 17.00	0.86	-	-	-	24.88	0.45	-	100
Jun-27 14.50	2.58	-	-	-	28.68	0.74	-	1
Jun-27 15.50	1.92	-	-	-	27.26	0.64	-	1
Jun-27 16.00	1.61	-	-	-	26.56	0.59	-	25
Jun-27 16.50	1.36	-	-	-	25.87	0.53	-	1
Dec-27 14.50	2.84	-	-	-	27.95	0.71	-	3
Dec-27 15.50	2.21	-	-	-	26.86	0.63	-	1
Dec-27 17.00	1.49	-	-	-	25.67	0.50	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 14.50	0.01	-	-	-	27.71	-0.03	-	10
Oct-26 15.50	0.09	-	-	-	25.57	-0.15	-	1
Oct-26 16.00	0.19	-	-	-	24.50	-0.29	-	30
Oct-26 16.50	0.38	-	-	-	23.46	-0.49	-	25
Nov-26 15.00	0.15	-	-	-	26.20	-0.16	-	12
Dec-26 7.25	-	-	-	-	41.40	-	-	1
Dec-26 11.00	0.01	-	-	-	33.89	-0.01	-	1
Dec-26 12.00	0.02	-	-	-	31.89	-0.02	-	1,020
Dec-26 12.50	0.03	-	-	-	30.89	-0.03	-	114
Dec-26 13.00	0.06	-	-	-	29.89	-0.05	-	20
Dec-26 13.50	0.09	-	-	-	28.89	-0.08	-	3,360
Dec-26 14.00	0.14	-	-	-	27.88	-0.12	-	25
Dec-26 15.00	0.31	-	-	-	25.88	-0.24	-	5
Dec-26 16.00	0.63	-	-	-	23.88	-0.43	-	26
Dec-26 17.00	1.17	-	-	-	22.75	-0.64	-	10
Mar-27 13.50	0.25	-	-	-	27.94	-0.14	-	1,008
Mar-27 15.50	0.72	-	-	-	24.62	-0.35	-	75
Jun-27 11.00	0.10	-	-	-	30.73	-0.05	-	222
Jun-27 12.50	0.25	-	-	-	28.61	-0.12	-	3
Jun-27 13.50	0.41	-	-	-	27.20	-0.18	-	1,000
Dec-27 10.50	0.17	-	-	-	28.58	-0.07	-	1,000
Dec-27 11.00	0.21	-	-	-	28.03	-0.08	-	50
Dec-27 15.00	1.11	-	-	-	23.66	-0.35	-	25
Mar-28 13.00	0.68	-	-	-	26.74	-0.20	-	194
Mar-28 14.00	0.96	-	-	-	25.83	-0.27	-	175

	Previous Close	24.88		24/09/26
	BBVA Close	24.88		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 25.00	0.09	-	-	-	26.59	0.37	-	10
Sep-26 w4 26.00	-	-	-	-	26.25	-	-	2
Oct-26 w1 26.00	0.05	-	-	-	24.11	0.12	-	31
Oct-26 w2 26.00	0.11	-	-	-	23.76	0.18	-	6
Oct-26 25.00	0.47	-	-	-	24.43	0.47	-	26
Oct-26 25.50	0.27	-	-	-	24.26	0.32	-	2
Oct-26 26.00	0.15	-	-	-	24.09	0.20	-	165
Oct-26 27.00	0.03	-	-	-	23.76	0.06	-	110
Nov-26 25.00	0.93	-	-	-	28.41	0.47	-	12
Nov-26 26.00	0.55	-	-	-	28.07	0.33	-	41
Nov-26 28.00	0.16	-	-	-	27.40	0.13	-	18
Dec-26 13.00	11.89	-	-	-	50.30	1.00	-	25
Dec-26 15.00	9.89	-	-	-	46.58	1.00	-	30
Dec-26 16.00	8.90	-	-	-	44.72	1.00	-	3,960
Dec-26 16.50	8.40	-	-	-	43.79	1.00	-	50
Dec-26 17.00	7.90	-	-	-	42.85	1.00	-	4,311
Dec-26 17.50	7.40	-	-	-	41.92	1.00	-	650
Dec-26 18.00	6.90	-	-	-	40.99	0.99	-	159
Dec-26 18.50	6.41	-	-	-	40.06	0.99	-	8
Dec-26 19.00	5.92	-	-	-	39.13	0.98	-	2,502
Dec-26 19.50	5.44	-	-	-	38.20	0.96	-	3
Dec-26 20.00	4.96	-	-	-	37.27	0.95	-	162
Dec-26 21.00	4.04	-	-	-	35.41	0.89	-	3,518
Dec-26 22.00	3.19	-	-	-	33.54	0.81	-	22
Dec-26 23.00	2.42	-	-	-	31.68	0.71	2,000	211
Dec-26 24.00	1.74	-	-	-	29.82	0.60	-	11
Dec-26 25.00	1.18	-	-	-	28.14	0.48	-	276
Dec-26 26.00	0.79	-	-	-	27.80	0.37	-	277
Dec-26 27.00	0.50	-	-	-	27.47	0.27	-	172
Dec-26 28.00	0.30	-	-	-	27.13	0.18	-	22
Dec-26 30.00	0.09	-	-	-	26.47	0.07	-	10
Dec-26 31.00	0.05	-	-	-	26.13	0.04	-	10
Mar-27 9.50	15.39	-	-	-	51.18	1.00	-	25
Mar-27 12.00	12.89	-	-	-	47.53	1.00	-	25
Mar-27 13.00	11.89	-	-	-	46.07	1.00	-	1
Mar-27 15.50	9.40	-	-	-	42.42	0.99	-	5
Mar-27 16.00	8.91	-	-	-	41.69	0.98	-	905
Mar-27 16.50	8.44	-	-	-	40.96	0.97	-	250
Mar-27 17.50	7.50	-	-	-	39.50	0.93	-	40
Mar-27 18.00	7.05	-	-	-	38.77	0.92	-	101
Mar-27 19.00	6.18	-	-	-	37.31	0.88	-	109
Mar-27 20.00	5.34	-	-	-	35.85	0.84	-	3,053
Mar-27 20.50	4.94	4.97	4.97	4.97	35.12	0.82	1	2
Mar-27 21.50	4.15	-	-	-	33.66	0.77	-	4,000
Mar-27 22.00	3.79	-	-	-	32.93	0.74	-	4,055
Mar-27 23.00	3.07	-	-	-	31.47	0.68	-	150
Mar-27 24.00	2.45	-	-	-	30.01	0.60	-	381
Mar-27 25.00	1.88	-	-	-	28.69	0.52	-	11,721
Mar-27 26.00	1.45	-	-	-	28.43	0.44	-	500
Mar-27 27.00	1.11	-	-	-	28.18	0.37	-	500
Mar-27 28.00	0.83	-	-	-	27.93	0.30	-	200
Jun-27 12.00	12.89	-	-	-	48.52	1.00	-	150
Jun-27 12.50	12.39	-	-	-	47.79	1.00	-	25
Jun-27 13.00	11.89	-	-	-	47.07	1.00	-	1
Jun-27 15.00	9.93	-	-	-	44.18	0.97	-	3
Jun-27 17.00	8.11	-	-	-	41.28	0.91	-	6,000
Jun-27 20.00	5.60	-	-	-	36.94	0.82	-	150
Jun-27 21.00	4.85	-	-	-	35.49	0.77	-	2,600
Jun-27 22.00	4.10	-	-	-	34.05	0.72	-	3,150
Jun-27 23.00	3.44	-	-	-	32.60	0.66	-	29
Jun-27 24.00	2.80	-	-	-	31.15	0.60	-	30
Jun-27 25.00	2.25	-	-	-	29.85	0.53	-	1,760
Jun-27 26.00	1.83	-	-	-	29.56	0.47	-	15
Jun-27 27.00	1.47	-	-	-	29.28	0.40	-	3,022
Jun-27 28.00	1.17	-	-	-	29.00	0.34	-	10
Jun-27 29.00	0.92	-	-	-	28.72	0.29	-	10
Sep-27 11.50	13.39	-	-	-	47.37	1.00	-	150
Sep-27 12.00	12.89	-	-	-	46.72	1.00	-	150
Sep-27 15.00	9.99	-	-	-	42.82	0.94	-	2
Sep-27 20.00	5.87	-	-	-	36.32	0.79	-	1
Sep-27 22.00	4.45	-	-	-	33.72	0.70	-	1
Sep-27 24.00	3.18	-	-	-	31.12	0.60	-	11
Dec-27 11.00	13.89	-	-	-	46.74	1.00	-	150
Dec-27 11.50	13.39	-	-	-	46.17	1.00	-	26
Dec-27 13.50	11.40	-	-	-	43.89	0.99	-	150
Dec-27 15.00	10.02	-	-	-	42.18	0.93	-	75
Dec-27 16.00	9.15	-	-	-	41.04	0.91	-	6,000
Dec-27 17.00	8.33	-	-	-	39.90	0.88	-	150
Dec-27 17.50	7.93	-	-	-	39.33	0.87	-	100
Dec-27 18.00	7.52	-	-	-	38.76	0.85	-	1
Dec-27 20.00	6.03	-	-	-	36.49	0.78	-	150
Dec-27 25.00	2.95	-	-	-	30.89	0.55	-	4,002
Dec-27 26.00	2.53	-	-	-	30.52	0.50	-	100
Mar-28 17.00	8.48	-	-	-	39.09	0.87	-	600
Mar-28 17.50	8.09	-	-	-	38.58	0.85	-	300
Mar-28 18.00	7.69	-	-	-	38.08	0.84	-	300
Mar-28 21.00	5.60	-	-	-	35.02	0.73	-	350
Jun-28 10.00	14.89	-	-	-	47.07	1.00	-	1
Jun-28 17.00	8.54	-	-	-	40.13	0.86	-	750
Jun-28 17.50	8.17	-	-	-	39.64	0.85	-	600
Jun-28 18.00	7.81	-	-	-	39.14	0.83	-	575
Jun-28 18.50	7.45	-	-	-	38.65	0.81	-	3
Jun-28 19.00	7.10	-	-	-	38.15	0.80	-	50
Jun-28 19.50	6.75	-	-	-	37.65	0.78	-	100
Jun-28 20.00	6.42	-	-	-	37.16	0.76	-	125
Jun-28 21.00	5.79	-	-	-	36.17	0.72	-	525
Jun-28 22.00	5.18	-	-	-	35.18	0.69	-	4,450
Jun-28 23.00	4.59	-	-	-	34.18	0.65	-	150
Jun-28 24.00	4.06	-	-	-	33.19	0.61	-	300
Jun-28 25.00	3.55	-	-	-	32.27	0.56	-	1,000
Sep-28 24.00	4.43	-	-	-	34.04	0.61	-	1
Dec-29 15.00	10.24	-	-	-	40.39	0.90	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 24.00	-	-	-	-	27.95	-0.01	-	1,000
Sep-26 w4 25.00	0.21	0.15	0.15	0.15	26.29	-0.63	1	1
Oct-26 w1 23.00	0.01	-	-	-	27.59	-0.03	-	10
Oct-26 19.00	-	-	-	-	34.60	-	-	1
Oct-26 20.00	-	-	-	-	32.77	-	-	6
Oct-26 20.50	0.01	-	-	-	31.85	-0.01	-	10
Oct-26 21.00	0.01	-	-	-	30.93	-0.02	-	10
Oct-26 22.00	0.05	-	-	-	29.10	-0.06	-	141
Oct-26 23.00	0.15	-	-	-	27.26	-0.16	-	173
Oct-26 24.00	0.38	0.42	0.42	0.42	25.43	-0.35	1	55
Oct-26 24.50	0.58	-	-	-	24.51	-0.48	-	2
Oct-26 25.00	0.85	-	-	-	23.77	-0.62	-	14
Oct-26 26.00	1.60	-	-	-	23.43	-0.84	-	64
Oct-26 27.00	2.51	-	-	-	23.10	-0.96	-	2
Nov-26 22.00	0.30	-	-	-	31.68	-0.17	-	31
Nov-26 23.00	0.51	-	-	-	29.84	-0.27	-	170
Nov-26 24.00	0.82	-	-	-	27.99	-0.40	-	10
Nov-26 27.00	2.69	-	-	-	25.65	-0.82	-	50
Dec-26 5.75	-	-	-	-	61.57	-	-	150
Dec-26 6.00	-	-	-	-	61.10	-	-	10,150
Dec-26 6.25	-	-	-	-	60.63	-	-	150
Dec-26 6.50	-	-	-	-	60.17	-	-	13,250
Dec-26 6.75	-	-	-	-	59.70	-	-	450
Dec-26 7.00	-	-	-	-	59.24	-	-	300
Dec-26 7.25	-	-	-	-	58.77	-	-	600
Dec-26 7.50	-	-	-	-	58.31	-	-	450
Dec-26 7.75	-	-	-	-	57.84	-	-	451
Dec-26 8.00	-	-	-	-	57.38	-	-	18,450
Dec-26 8.25	-	-	-	-	56.91	-	-	15
Dec-26 8.50	-	-	-	-	56.44	-	-	25,000
Dec-26 8.75	-	-	-	-	55.98	-	-	311
Dec-26 9.00	-	-	-	-	55.51	-	-	14,933
Dec-26 9.25	-	-	-	-	55.05	-	-	75
Dec-26 9.50	-	-	-	-	54.58	-	-	76
Dec-26 9.75	-	-	-	-	54.12	-	-	200
Dec-26 10.00	-	-	-	-	53.65	-	-	226
Dec-26 10.50	-	-	-	-	52.72	-	-	300
Dec-26 11.00	-	-	-	-	51.79	-	-	481
Dec-26 11.50	-	-	-	-	50.86	-	-	1
Dec-26 12.00	-	-	-	-	49.93	-	-	8,410
Dec-26 12.50	-	-	-	-	48.99	-	-	250
Dec-26 13.00	-	-	-	-	48.06	-	-	42,101
Dec-26 13.50	0.01	-	-	-	47.13	-	-	400
Dec-26 14.00	0.01	-	-	-	46.20	-	-	706
Dec-26 14.50	0.01	-	-	-	45.27	-0.01	-	300
Dec-26 15.00	0.01	-	-	-	44.34	-0.01	-	3,772
Dec-26 15.50	0.02	-	-	-	43.41	-0.01	-	12
Dec-26 16.00	0.03	-	-	-	42.48	-0.01	-	92
Dec-26 16.50	0.03	-	-	-	41.55	-0.02	-	520
Dec-26 17.00	0.05	-	-	-	40.61	-0.02	-	8,736
Dec-26 17.50	0.06	-	-	-	39.68	-0.03	-	124
Dec-26 18.00	0.08	-	-	-	38.75	-0.04	-	20,159
Dec-26 18.50	0.10	-	-	-	37.82	-0.05	-	105
Dec-26 19.00	0.12	-	-	-	36.89	-0.06	-	13,517
Dec-26 20.00	0.20	0.20	0.20	0.20	35.03	-0.09	1	10,513
Dec-26 20.50	0.25	-	-	-	34.10	-0.12	-	6
Dec-26 21.00	0.31	-	-	-	33.17	-0.14	-	12,145
Dec-26 22.00	0.47	-	-	-	31.30	-0.21	-	1,005
Dec-26 23.00	0.70	-	-	-	29.44	-0.29	2,000	601
Dec-26 24.00	1.01	-	-	-	27.58	-0.40	-	581
Dec-26 25.00	1.45	-	-	-	25.90	-0.53	-	51
Dec-26 28.00	3.63	-	-	-	24.89	-0.86	-	55
Mar-27 8.50	-	-	-	-	50.72	-	-	25
Mar-27 8.75	-	-	-	-	50.36	-	-	25
Mar-27 9.00	-	-	-	-	49.99	-	-	25
Mar-27 9.25	-	-	-	-	49.63	-	-	25
Mar-27 9.50	-	-	-	-	49.26	-	-	30
Mar-27 9.75	-	-	-	-	48.89	-	-	25
Mar-27 10.50	0.01	-	-	-	47.80	-	-	175
Mar-27 11.00	0.01	-	-	-	47.07	-	-	175
Mar-27 11.50	0.01	-	-	-	46.34	-0.01	-	32,250
Mar-27 12.00	0.02	-	-	-	45.61	-0.01	-	40
Mar-27 12.50	0.03	-	-	-	44.88	-0.01	-	30
Mar-27 13.00	0.03	-	-	-	44.15	-0.01	-	40
Mar-27 13.50	0.04	-	-	-	43.42	-0.01	-	20
Mar-27 14.00	0.06	-	-	-	42.69	-0.02	-	30
Mar-27 15.00	0.09	-	-	-	41.23	-0.03	-	220
Mar-27 16.00	0.13	-	-	-	39.77	-0.04	-	5,500
Mar-27 16.50	0.16	-	-	-	39.04	-0.05	-	450
Mar-27 17.00	0.19	-	-	-	38.31	-0.06	-	2,360
Mar-27 17.50	0.23	-	-	-	37.58	-0.07	-	4,260
Mar-27 18.00	0.27	-	-	-	36.85	-0.08	-	100
Mar-27 18.50	0.32	-	-	-	36.12	-0.10	-	10
Mar-27 19.00	0.38	-	-	-	35.39	-0.12	-	2,400
Mar-27 19.50	0.45	-	-	-	34.66	-0.13	-	3,810
Mar-27 20.00	0.51	-	-	-	33.93	-0.15	-	6,310
Mar-27 20.50	0.60	-	-	-	33.20	-0.18	-	20
Mar-27 21.00	0.70	-	-	-	32.47	-0.20	-	381
Mar-27 22.00	0.92	-	-	-	31.01	-0.26	-	12,645
Mar-27 23.00	1.19	-	-	-	29.55	-0.32	-	8,150
Mar-27 24.00	1.54	-	-	-	28.09	-0.40	-	1
Mar-27 25.00	1.97	-	-	-	26.77	-0.49	-	11,500
Jun-27 4.30	-	-	-	-	56.33	-	-	1
Jun-27 4.50	-	-	-	-	56.04	-	-	1
Jun-27 4.90	-	-	-	-	55.46	-	-	150
Jun-27 5.00	-	-	-	-	55.32	-	-	300
Jun-27 5.25	-	-	-	-	54.95	-	-	298
Jun-27 7.00	-	-	-	-	52.42	-	-	2
Jun-27 8.00	0.01	-	-	-	50.97	-	-	1
Jun-27 8.25	0.01	-	-	-	50.61	-	-	7
Jun-27 9.00	0.02	-	-	-	49.53	-0.01	-	7,000
Jun-27 9.75	0.03	-	-	-	48.44	-0.01	-	175
Jun-27 10.00	0.03	-	-	-	48.08	-0.01	-	10,000
Jun-27 11.00	0.06	-	-	-	46.63	-0.01	-	75
Jun-27 12.00	0.09	-	-	-	45.19	-0.02	-	20
Jun-27 12.50	0.10	-	-	-	44.46	-0.03	-	197
Jun-27 13.00	0.13	-	-	-	43.74	-0.03	-	1,126
Jun-27 13.50	0.16	-	-	-	43.02	-0.04	-	190
Jun-27 14.00	0.18	-	-	-	42.29	-0.04	-	33
Jun-27 14.50	0.22	-	-	-	41.57	-0.05	-	400
Jun-27 15.00	0.26	-	-	-	40.85	-0.06	-	2,610
Jun-27 15.50	0.30	-	-	-	40.12	-0.07	-	21
Jun-27 16.00	0.34	-	-	-	39.40	-0.08	-	3
Jun-27 16.50	0.39	-	-	-	38.68	-0.09	-	250
Jun-27 17.00	0.46	-	-	-	37.95	-0.11	-	151
Jun-27 17.50	0.52	-	-	-	37.23	-0.12	-	150
Jun-27 18.00	0.58	-	-	-	36.50	-0.13	-	160
Jun-27 18.50	0.66	-	-	-	35.78	-0.15	-	2
Jun-27 19.00	0.75	-	-	-	35.06	-0.17	-	152
Jun-27 20.00	0.94	-	-	-	33.61	-0.21	-	2,628
Jun-27 21.00	1.18	-	-	-	32.16	-0.26	-	75
Jun-27 22.00	1.44	-	-	-	30.72	-0.31	-	5
Jun-27 23.00	1.78	-	-	-	29.27	-0.37	-	1,180
Jun-27 24.00	2.15	-	-	-	27.82	-0.44	-	91
Jun-27 25.00	2.60	-	-	-	26.52	-0.51	-	30
Jun-27 26.00	3.21	-	-	-	26.23	-0.58	-	10
Sep-27 7.75	0.02	-	-	-	49.15	-	-	10
Sep-27 16.00	0.50	-	-	-	38.43	-0.10	-	309
Sep-27 16.50	0.56	-	-	-	37.78	-0.11	-	10
Sep-27 17.00	0.63	-	-	-	37.13	-0.12	-	379
Sep-27 17.50	0.69	-	-	-	36.48	-0.14	-	150
Sep-27 18.00	0.79	-	-	-	35.83	-0.15	-	150
Sep-27 20.00	1.19	-	-	-	33.23	-0.22	-	2,075
Sep-27 22.00	1.73	-	-	-	30.63	-0.31	-	2,501
Dec-27 4.40	-	-	-	-	50.61	-	-	1
Dec-27 4.90	-	-	-	-	50.04	-	-	150
Dec-27 5.00	-	-	-	-	49.93	-	-	150
Dec-27 6.50	0.01	-	-	-	48.22	-	-	10
Dec-27 7.00	0.02	-	-	-	47.65	-	-	150
Dec-27 7.25	0.02	-	-	-	47.37	-	-	150
Dec-27 7.75	0.03	-	-	-	46.80	-0.01	-	1
Dec-27 8.25	0.04	-	-	-	46.23	-0.01	-	150
Dec-27 8.50	0.05	-	-	-	45.94	-0.01	-	6,150
Dec-27 8.75	0.06	-	-	-	45.66	-0.01	-	1
Dec-27 9.00	0.06	-	-	-	45.37	-0.01	-	7,650
Dec-27 9.25	0.07	-	-	-	45.09	-0.01	-	150
Dec-27 9.50	0.08	-	-	-	44.80	-0.02	-	250
Dec-27 9.75	0.09	-	-	-	44.52	-0.02	-	150
Dec-27 10.00	0.10	-	-	-	44.24	-0.02	-	407
Dec-27 10.50	0.12	-	-	-	43.67	-0.02	-	300
Dec-27 11.00	0.15	-	-	-	43.10	-0.03	-	5,304
Dec-27 12.00	0.21	-	-	-	41.96	-0.04	-	3,300
Dec-27 12.50	0.25	-	-	-	41.39	-0.05	-	300
Dec-27 13.00	0.30	-	-	-	40.82	-0.05	-	10,000
Dec-27 13.50	0.34	-	-	-	40.25	-0.06	-	150
Dec-27 14.00	0.39	-	-	-	39.68	-0.07	-	150
Dec-27 15.00	0.52	-	-	-	38.54	-0.09	-	3
Dec-27 16.00	0.65	-	-	-	37.40	-0.11	-	15,000
Dec-27 16.50	0.72	-	-	-	36.83	-0.13	-	174
Dec-27 17.00	0.82	-	-	-	36.26	-0.14	-	8,500
Dec-27 17.50	0.91	-	-	-	35.69	-0.16	-	292
Dec-27 18.00	1.01	-	-	-	35.12	-0.17	-	150
Dec-27 20.00	1.48	-	-	-	32.85	-0.24	-	4,000
Dec-27 21.00	1.74	-	-	-	31.71	-0.28	-	150
Dec-27 22.00	2.08	-	-	-	30.57	-0.33	-	10,302
Dec-27 23.00	2.42	-	-	-	29.43	-0.38	-	300
Dec-27 25.00	3.28	-	-	-	27.25	-0.49	-	1
Mar-28 15.00	0.59	-	-	-	37.12	-0.10	-	150
Mar-28 15.50	0.66	-	-	-	36.61	-0.11	-	150
Mar-28 18.00	1.12	-	-	-	34.07	-0.18	-	26
Mar-28 20.00	1.61	-	-	-	32.03	-0.24	-	150
Mar-28 21.00	1.88	-	-	-	31.01	-0.28	-	150
Mar-28 22.00	2.23	-	-	-	29.99	-0.33	-	150
Mar-28 23.00	2.58	-	-	-	28.97	-0.37	-	150
Jun-28 15.00	0.73	-	-	-	36.26	-0.11	-	2,000
Jun-28 15.50	0.82	-	-	-	35.76	-0.12	-	1
Jun-28 18.00	1.33	-	-	-	33.28	-0.19	-	1,250
Jun-28 19.00	1.60	-	-	-	32.29	-0.23	-	4,450
Jun-28 20.00	1.86	-	-	-	31.30	-0.26	-	3,300
Jun-28 21.00	2.19	-	-	-	30.31	-0.30	-	750
Jun-28 22.00	2.53	-	-	-	29.32	-0.35	-	2,350
Jun-28 23.00	2.90	-	-	-	28.32	-0.39	-	1,500
Sep-28 25.00	3.88	-	-	-	26.09	-0.48	-	100
Dec-28 12.00	0.40	-	-	-	36.22	-0.06	-	3,500
Dec-28 12.50	0.47	-	-	-	35.83	-0.07	-	1,500
Dec-28 16.00	1.07	-	-	-	33.16	-0.15	-	17
Dec-28 16.50	1.17	-	-	-	32.78	-0.16	-	9
Dec-28 18.50	1.68	-	-	-	31.25	-0.22	-	3
Dec-28 20.00	2.13	-	-	-	30.11	-0.27	-	90
Dec-28 25.00	4.14	-	-	-	26.32	-0.48	-	2
Jun-29 16.00	1.27	-	-	-	32.09	-0.16	-	1,250
Dec-29 12.50	0.67	-	-	-	33.01	-0.09	-	3,000
Dec-29 20.00	2.73	-	-	-	29.19	-0.29	-	6
Dec-29 25.00	4.95	-	-	-	26.66	-0.46	-	152
Dec-30 20.50	3.41	-	-	-	28.47	-0.32	-	1,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 21.00	3.54	-	-	-	31.59	0.98	-	144
Oct-26 22.00	2.57	-	-	-	29.76	0.93	-	20
Oct-26 23.00	1.68	-	-	-	27.92	0.83	-	10
Oct-26 23.00	1.68	-	-	-	27.92	0.83	-	10
Oct-26 24.00	0.92	-	-	-	26.09	0.64	-	76
Oct-26 25.00	0.39	-	-	-	24.43	0.39	-	10
Oct-26 25.00	0.39	-	-	-	24.43	0.39	-	10
Oct-26 26.00	0.13	-	-	-	24.09	0.17	-	1,709
Oct-26 26.00	0.13	-	-	-	24.09	0.17	-	50
Oct-26 27.00	0.03	-	-	-	23.76	0.05	-	7,008
Nov-26 24.00	1.47	-	-	-	30.08	0.60	-	5
Nov-26 25.00	0.92	-	-	-	28.41	0.46	-	25
Nov-26 26.00	0.55	-	-	-	28.07	0.33	-	5
Nov-26 26.00	0.55	-	-	-	28.07	0.33	-	20
Nov-26 27.00	0.31	-	-	-	27.74	0.21	-	10
Nov-26 28.00	0.16	-	-	-	27.40	0.13	-	15
Dec-26 17.00	7.65	-	-	-	42.85	0.96	-	10
Dec-26 19.00	5.76	-	-	-	39.13	0.92	-	10
Dec-26 19.50	5.30	-	-	-	38.20	0.91	-	10
Dec-26 21.00	3.98	-	-	-	35.41	0.84	-	10
Dec-26 22.00	3.16	-	-	-	33.54	0.78	-	10
Dec-26 23.00	2.41	-	-	-	31.68	0.70	-	10
Dec-26 23.00	2.41	-	-	-	31.68	0.70	-	1
Dec-26 24.00	1.73	-	-	-	29.82	0.60	-	10
Dec-26 24.00	1.73	-	-	-	29.82	0.60	-	4
Dec-26 25.00	1.17	-	-	-	28.14	0.48	-	6
Dec-26 26.00	0.78	-	-	-	27.80	0.37	-	4
Dec-26 27.00	0.50	0.48	0.48	0.48	27.47	0.27	6	6
Dec-26 29.00	0.17	-	-	-	26.80	0.12	-	8
Dec-26 32.00	0.02	-	-	-	25.80	0.02	-	10
Mar-27 19.00	6.18	-	-	-	37.31	0.86	-	200
Mar-27 19.00	6.18	-	-	-	37.31	0.86	-	200
Mar-27 19.50	5.76	-	-	-	36.58	0.85	-	20
Mar-27 23.00	3.08	-	-	-	31.47	0.67	-	8
Mar-27 24.00	2.44	-	-	-	30.01	0.60	-	4
Mar-27 25.00	1.87	-	-	-	28.69	0.52	-	4
Mar-27 26.00	1.45	-	-	-	28.43	0.44	-	3
Mar-27 27.00	1.11	-	-	-	28.18	0.37	-	5
Mar-27 28.00	0.83	-	-	-	27.93	0.30	-	2
Mar-27 32.00	0.21	-	-	-	26.91	0.10	-	28
Mar-27 33.00	0.14	-	-	-	26.65	0.07	-	6
Jun-27 30.00	0.70	-	-	-	28.44	0.23	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 24.00	-	-	-	-	27.95	-0.01	-	20
Oct-26 22.00	0.05	-	-	-	29.10	-0.06	-	20
Oct-26 23.00	0.15	-	-	-	27.26	-0.16	-	77
Oct-26 24.00	0.38	-	-	-	25.43	-0.35	-	10
Oct-26 24.00	0.38	-	-	-	25.43	-0.35	-	50
Oct-26 24.50	0.58	0.55	0.55	0.55	24.51	-0.48	10	10
Oct-26 25.00	0.85	-	-	-	23.77	-0.62	-	10
Oct-26 25.00	0.85	-	-	-	23.77	-0.62	-	50
Oct-26 26.00	1.59	-	-	-	23.43	-0.83	-	15
Nov-26 23.00	0.50	-	-	-	29.84	-0.27	-	20
Nov-26 24.00	0.81	0.76	0.76	0.76	27.99	-0.39	10	10
Nov-26 24.00	0.81	-	-	-	27.99	-0.39	-	44
Nov-26 25.00	1.25	1.20	1.20	1.20	26.32	-0.54	5	15
Dec-26 7.25	-	-	-	-	58.77	-	-	150
Dec-26 8.50	-	-	-	-	56.44	-	-	150
Dec-26 8.75	-	-	-	-	55.98	-	-	150
Dec-26 9.00	-	-	-	-	55.51	-	-	150
Dec-26 10.00	-	-	-	-	53.65	-	-	40
Dec-26 15.50	0.02	-	-	-	43.41	-0.01	-	5
Dec-26 16.50	0.04	-	-	-	41.55	-0.02	-	10
Dec-26 17.00	0.05	-	-	-	40.61	-0.02	-	23
Dec-26 17.50	0.06	-	-	-	39.68	-0.03	-	16
Dec-26 21.00	0.31	-	-	-	33.17	-0.14	-	16
Dec-26 22.00	0.47	-	-	-	31.30	-0.20	-	4
Dec-26 23.00	0.69	0.70	0.70	0.70	29.44	-0.29	6	6
Dec-26 32.00	7.33	-	-	-	23.56	-0.98	-	25
Mar-27 10.00	0.01	-	-	-	48.53	-	-	150
Mar-27 14.50	0.07	-	-	-	41.96	-0.02	-	10
Mar-27 17.00	0.19	-	-	-	38.31	-0.06	-	50
Mar-27 18.00	0.27	-	-	-	36.85	-0.08	-	1
Mar-27 20.00	0.51	-	-	-	33.93	-0.15	-	5
Jun-27 22.00	1.42	-	-	-	30.72	-0.30	-	70
Jun-27 27.00	3.80	-	-	-	25.95	-0.63	-	7

	Previous Close	13.10		24/09/26
	CAIXABANK Close	12.90		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 12.50	0.55	-	-	-	23.65	0.72	-	3
Oct-26 13.00	0.24	-	-	-	22.16	0.46	-	80
Oct-26 13.25	0.15	-	-	-	21.96	0.33	-	92
Oct-26 13.50	0.08	-	-	-	21.77	0.21	-	20
Nov-26 12.50	0.69	-	-	-	24.46	0.66	-	1
Nov-26 13.00	0.40	-	-	-	22.97	0.49	-	1
Nov-26 14.50	0.04	-	-	-	21.81	0.08	-	45
Dec-26 7.00	5.92	-	-	-	45.18	1.00	-	7,500
Dec-26 9.25	3.68	-	-	-	36.98	0.99	-	1
Dec-26 10.50	2.46	-	-	-	32.42	0.95	-	1,134
Dec-26 11.00	2.00	-	-	-	30.60	0.90	-	20
Dec-26 11.50	1.56	-	-	-	28.77	0.84	-	6,000
Dec-26 12.00	1.15	-	-	-	26.95	0.75	-	1
Dec-26 12.50	0.79	-	-	-	25.13	0.63	-	430
Dec-26 13.00	0.50	-	-	-	23.61	0.48	-	2
Dec-26 14.00	0.17	-	-	-	22.83	0.22	-	3
Mar-27 9.50	3.48	-	-	-	34.17	0.94	-	1
Mar-27 10.50	2.59	-	-	-	31.14	0.86	-	14
Mar-27 12.50	1.08	-	-	-	25.09	0.60	-	21
Mar-27 13.00	0.79	-	-	-	23.81	0.51	-	400
Mar-27 14.00	0.41	-	-	-	22.96	0.33	-	3
Jun-27 9.75	3.30	-	-	-	32.32	0.90	-	150
Jun-27 10.00	3.08	-	-	-	31.70	0.88	-	150
Jun-27 10.50	2.66	-	-	-	30.46	0.84	-	150
Jun-27 11.00	2.26	-	-	-	29.22	0.79	-	150
Jun-27 12.00	1.54	-	-	-	26.74	0.67	-	1
Jun-27 13.00	0.93	-	-	-	24.44	0.52	-	25
Jun-27 14.50	0.40	-	-	-	23.23	0.29	-	1
Sep-27 13.50	0.93	-	-	-	25.03	0.46	-	5
Sep-27 15.00	0.46	-	-	-	23.98	0.28	-	6
Dec-27 10.50	2.86	-	-	-	31.17	0.79	-	20
Dec-27 11.00	2.50	-	-	-	30.16	0.75	-	1
Dec-27 11.50	2.16	-	-	-	29.15	0.70	-	1
Jun-28 10.00	3.39	-	-	-	32.68	0.81	-	150
Jun-28 10.50	3.03	-	-	-	31.87	0.77	-	300
Jun-28 11.00	2.71	-	-	-	31.06	0.73	-	1,250
Jun-28 11.50	2.39	-	-	-	30.24	0.69	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 12.50	0.13	-	-	-	22.96	-0.27	-	15
Oct-26 13.00	0.32	-	-	-	21.47	-0.54	-	10
Oct-26 14.00	1.11	1.08	1.08	1.08	20.69	-0.96	1	4
Nov-26 11.00	0.07	-	-	-	29.28	-0.09	500	500
Nov-26 12.00	0.21	-	-	-	25.71	-0.26	500	500
Nov-26 14.00	1.33	-	-	-	21.66	-0.86	-	1
Dec-26 5.25	-	-	-	-	50.20	-	-	75
Dec-26 6.75	-	-	-	-	44.74	-	-	3
Dec-26 7.25	-	-	-	-	42.92	-	-	1
Dec-26 8.00	0.01	-	-	-	40.18	-0.01	-	100
Dec-26 8.25	0.01	-	-	-	39.27	-0.01	-	100
Dec-26 8.50	0.01	-	-	-	38.36	-0.01	-	102
Dec-26 8.75	0.01	-	-	-	37.45	-0.01	-	10
Dec-26 9.00	0.02	-	-	-	36.54	-0.02	-	11
Dec-26 9.50	0.03	-	-	-	34.71	-0.03	-	2
Dec-26 10.00	0.05	-	-	-	32.89	-0.05	-	76
Dec-26 10.50	0.08	-	-	-	31.07	-0.08	-	1,030
Dec-26 11.00	0.13	-	-	-	29.25	-0.13	-	40
Dec-26 11.50	0.20	-	-	-	27.42	-0.20	-	6,008
Dec-26 12.00	0.30	-	-	-	25.60	-0.29	-	5
Dec-26 12.50	0.46	-	-	-	23.78	-0.41	-	10
Dec-26 13.00	0.68	-	-	-	22.26	-0.55	-	42
Dec-26 14.00	1.38	-	-	-	21.48	-0.81	-	1
Mar-27 6.00	0.01	-	-	-	44.01	-	-	7,675
Mar-27 6.50	0.01	-	-	-	42.50	-0.01	-	29,800
Mar-27 8.00	0.04	-	-	-	37.96	-0.03	-	1
Mar-27 8.75	0.07	-	-	-	35.70	-0.05	-	350
Mar-27 9.75	0.14	-	-	-	32.67	-0.09	-	5
Mar-27 10.00	0.16	-	-	-	31.92	-0.11	-	32
Mar-27 11.50	0.40	-	-	-	27.38	-0.25	-	10
Mar-27 12.00	0.53	-	-	-	25.87	-0.32	-	150
Mar-27 12.50	0.69	-	-	-	24.35	-0.41	-	8
Jun-27 7.75	0.08	-	-	-	36.12	-0.04	-	8,200
Jun-27 10.00	0.30	-	-	-	30.53	-0.16	-	4,025
Jun-27 10.50	0.39	-	-	-	29.29	-0.20	-	175
Jun-27 11.00	0.51	-	-	-	28.05	-0.25	-	25
Jun-27 11.50	0.64	-	-	-	26.81	-0.31	-	25
Jun-27 12.00	0.80	-	-	-	25.57	-0.38	-	25
Jun-27 12.50	0.99	-	-	-	24.33	-0.45	-	151
Jun-27 13.00	1.23	-	-	-	23.27	-0.53	-	50
Dec-27 3.50	-	-	-	-	41.81	-	-	1
Dec-27 4.20	0.01	-	-	-	40.40	-	-	1
Dec-27 5.50	0.03	-	-	-	37.78	-0.01	-	160
Dec-27 5.75	0.04	-	-	-	37.28	-0.02	-	1
Dec-27 6.00	0.04	-	-	-	36.77	-0.02	-	150
Dec-27 8.00	0.17	-	-	-	32.74	-0.08	-	150
Dec-27 8.25	0.20	-	-	-	32.24	-0.09	-	225
Dec-27 8.50	0.24	-	-	-	31.73	-0.10	-	150
Dec-27 8.75	0.27	-	-	-	31.23	-0.11	-	150
Dec-27 9.00	0.30	-	-	-	30.72	-0.12	-	150
Dec-27 9.25	0.34	-	-	-	30.22	-0.14	-	300
Dec-27 9.50	0.38	-	-	-	29.72	-0.16	-	300
Dec-27 9.75	0.43	-	-	-	29.21	-0.17	-	300
Dec-27 10.00	0.47	-	-	-	28.71	-0.19	-	300
Jun-28 8.50	0.36	-	-	-	30.40	-0.13	-	150
Jun-28 9.00	0.45	-	-	-	29.58	-0.16	-	150
Jun-28 9.25	0.50	-	-	-	29.18	-0.17	-	150
Jun-28 9.50	0.54	-	-	-	28.77	-0.19	-	300
Jun-28 9.75	0.61	-	-	-	28.36	-0.20	-	150
Jun-28 10.00	0.67	-	-	-	27.95	-0.22	-	150
Dec-28 4.50	0.04	-	-	-	35.15	-0.01	-	15,000
Dec-28 8.75	0.53	-	-	-	29.77	-0.16	-	450
Dec-29 5.00	0.11	-	-	-	32.53	-0.03	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.00	3.78	-	-	-	37.89	0.97	-	10
Dec-26 11.00	1.92	-	-	-	30.60	0.86	-	10
Dec-26 12.00	1.11	-	-	-	26.95	0.70	-	10
Dec-26 12.50	0.76	-	-	-	25.13	0.59	-	10

	Previous Close	25.00		24/09/26
	CELLNEX Close	24.26		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 25.00	0.40	0.70	0.70	0.70	28.42	0.36	10	10
Oct-26 26.00	0.15	-	-	-	27.93	0.17	-	1
Oct-26 27.00	0.04	-	-	-	27.43	0.06	-	38
Nov-26 27.00	0.27	0.35	0.35	0.35	27.71	0.19	10	10
Nov-26 28.00	0.13	-	-	-	27.37	0.11	-	8
Dec-26 18.00	6.43	-	-	-	36.87	0.96	-	2
Dec-26 20.00	4.58	-	-	-	34.31	0.90	-	1
Dec-26 21.00	3.72	-	-	-	33.04	0.85	-	1
Dec-26 24.00	1.58	-	-	-	29.20	0.57	-	11
Dec-26 25.00	1.09	-	-	-	28.56	0.46	-	47
Dec-26 26.00	0.72	-	-	-	28.15	0.35	-	25
Dec-26 27.00	0.45	-	-	-	27.74	0.25	-	25
Dec-26 28.00	0.27	-	-	-	27.33	0.17	-	76
Dec-26 29.00	0.15	-	-	-	26.92	0.10	-	2,060
Dec-26 30.00	0.08	-	-	-	26.50	0.06	-	143
Dec-26 31.00	0.04	-	-	-	26.09	0.03	-	110
Dec-26 32.00	0.02	-	-	-	25.68	0.02	-	218
Dec-26 33.00	0.01	-	-	-	25.27	0.01	-	120
Dec-26 34.00	-	-	-	-	24.86	-	-	190
Dec-26 35.00	-	-	-	-	24.44	-	-	115
Dec-26 36.00	-	-	-	-	24.03	-	-	85
Dec-26 37.00	-	-	-	-	23.62	-	-	50
Dec-26 38.00	-	-	-	-	23.21	-	-	25
Dec-26 39.00	-	-	-	-	22.79	-	-	25
Dec-26 40.00	-	-	-	-	22.38	-	-	125
Dec-26 42.00	-	-	-	-	21.56	-	-	25
Dec-26 44.00	-	-	-	-	20.73	-	-	25
Dec-26 45.00	-	-	-	-	20.32	-	-	25
Dec-26 46.00	-	-	-	-	19.91	-	-	25
Mar-27 20.00	4.85	-	-	-	33.19	0.85	-	33
Mar-27 22.00	3.34	-	-	-	31.51	0.73	-	4
Mar-27 25.00	1.63	-	-	-	29.31	0.49	-	50
Mar-27 26.00	1.24	-	-	-	28.90	0.41	-	26
Mar-27 27.00	0.92	-	-	-	28.49	0.33	-	25
Mar-27 28.00	0.66	-	-	-	28.08	0.26	-	51
Mar-27 29.00	0.48	-	-	-	27.67	0.20	-	1
Mar-27 30.00	0.33	0.40	0.40	0.40	27.25	0.15	20	317
Mar-27 31.00	0.21	-	-	-	26.84	0.11	-	75
Mar-27 32.00	0.14	-	-	-	26.43	0.08	-	120
Mar-27 33.00	0.09	-	-	-	26.02	0.05	-	51
Mar-27 34.00	0.05	-	-	-	25.61	0.03	-	25
Mar-27 35.00	0.03	-	-	-	25.19	0.02	-	25
Jun-27 20.00	5.17	-	-	-	32.87	0.81	-	6
Jun-27 25.00	2.18	2.40	2.40	2.40	29.73	0.51	3	4
Jun-27 28.00	1.13	-	-	-	28.61	0.33	-	100
Jun-27 29.00	0.88	-	-	-	28.24	0.28	-	100
Jun-27 30.00	0.68	-	-	-	27.87	0.23	-	125
Jun-27 31.00	0.51	-	-	-	27.50	0.18	-	150
Jun-27 32.00	0.39	-	-	-	27.13	0.15	-	100
Jun-27 33.00	0.27	-	-	-	26.76	0.11	-	112
Jun-27 34.00	0.20	-	-	-	26.39	0.09	-	175
Jun-27 35.00	0.14	-	-	-	26.02	0.06	-	150
Jun-27 36.00	0.10	-	-	-	25.64	0.05	-	125
Jun-27 37.00	0.06	-	-	-	25.27	0.03	-	125
Jun-27 38.00	0.04	-	-	-	24.90	0.02	-	75
Jun-27 39.00	0.03	-	-	-	24.53	0.02	-	75
Jun-27 40.00	0.02	-	-	-	24.16	0.01	-	50
Jun-27 41.00	0.01	-	-	-	23.79	0.01	-	50
Jun-27 42.00	0.01	-	-	-	23.42	-	-	50
Jun-27 43.00	-	-	-	-	23.05	-	-	50
Jun-27 44.00	-	-	-	-	22.68	-	-	50
Jun-27 45.00	-	-	-	-	22.31	-	-	50
Jun-27 46.00	-	-	-	-	21.93	-	-	50
Jun-27 49.00	-	-	-	-	21.09	-	-	50
Jun-27 50.00	-	-	-	-	21.09	-	-	411
Sep-27 25.00	2.49	-	-	-	29.88	0.52	-	1
Sep-27 34.00	0.34	-	-	-	26.54	0.12	-	20
Sep-27 35.00	0.26	-	-	-	26.17	0.10	-	100
Sep-27 36.00	0.19	-	-	-	25.79	0.08	-	75
Sep-27 37.00	0.14	-	-	-	25.42	0.06	-	75
Sep-27 41.00	0.03	-	-	-	23.94	0.02	-	50
Dec-27 25.00	2.89	-	-	-	30.28	0.54	-	25
Dec-27 26.00	2.46	2.75	2.75	2.75	29.93	0.49	3	5
Dec-27 27.00	2.12	-	-	-	29.59	0.44	-	2,500
Dec-27 28.00	1.78	-	-	-	29.25	0.39	-	7
Dec-27 29.00	1.51	-	-	-	28.90	0.35	-	1
Dec-27 30.00	1.26	-	-	-	28.56	0.31	-	115
Dec-27 31.00	1.04	-	-	-	28.21	0.27	-	75
Dec-27 32.00	0.86	-	-	-	27.87	0.23	-	51
Dec-27 33.00	0.69	-	-	-	27.53	0.20	-	25
Dec-27 34.00	0.56	-	-	-	27.18	0.17	-	74
Dec-27 35.00	0.45	-	-	-	26.84	0.14	-	50
Dec-27 37.00	0.28	-	-	-	26.15	0.10	-	25
Dec-27 38.00	0.21	-	-	-	25.81	0.08	-	570
Dec-27 40.00	0.12	-	-	-	25.12	0.05	-	48
Dec-27 44.00	0.03	-	-	-	23.75	0.02	-	25
Mar-28 26.00	2.75	3.10	3.10	3.10	30.41	0.50	3	3
Mar-28 29.00	1.79	-	-	-	29.54	0.38	-	11
Jun-28 26.00	3.04	-	-	-	30.38	0.51	-	4
Dec-29 40.00	1.28	-	-	-	29.13	0.24	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 22.00	0.08	-	-	-	31.12	-0.09	-	1
Oct-26 23.00	0.23	-	-	-	29.79	-0.22	-	11
Oct-26 24.00	0.54	0.52	0.52	0.40	28.46	-0.42	6	44
Oct-26 25.00	1.09	-	-	-	27.74	-0.65	-	4
Oct-26 27.00	2.76	2.43	2.43	2.43	26.75	-0.95	20	-
Nov-26 22.00	0.33	-	-	-	30.94	-0.19	-	17
Nov-26 23.00	0.57	-	-	-	29.60	-0.29	-	30
Nov-26 27.00	2.91	2.58	2.58	2.58	26.96	-0.83	20	-
Dec-26 18.00	0.06	-	-	-	35.75	-0.03	-	2,001
Dec-26 20.00	0.19	-	-	-	33.19	-0.09	-	20
Dec-26 21.00	0.31	-	-	-	31.92	-0.15	-	225
Dec-26 22.00	0.50	-	-	-	30.64	-0.22	-	129
Dec-26 23.00	0.76	-	-	-	29.36	-0.32	-	405
Dec-26 24.00	1.13	-	-	-	28.08	-0.43	-	4,562
Dec-26 25.00	1.64	1.42	1.42	1.40	27.44	-0.55	4	84
Dec-26 26.00	2.28	-	-	-	27.03	-0.67	-	154
Dec-26 27.00	3.03	2.66	2.66	2.66	26.62	-0.78	40	68
Dec-26 28.00	3.86	-	-	-	26.21	-0.87	-	25
Dec-26 29.00	4.78	-	-	-	25.80	-0.94	-	3
Dec-26 30.00	5.74	-	-	-	25.38	-0.99	-	1
Dec-26 32.00	7.74	-	-	-	24.56	-1.00	-	26
Mar-27 19.50	0.44	0.41	0.41	0.41	32.37	-0.14	5	15
Mar-27 20.00	0.54	-	-	-	31.95	-0.17	-	1
Mar-27 22.00	1.05	-	-	-	30.27	-0.29	-	100
Mar-27 23.00	1.41	-	-	-	29.44	-0.37	-	53
Mar-27 24.00	1.83	-	-	-	28.60	-0.45	-	2
Mar-27 25.00	2.36	2.10	2.10	2.10	28.07	-0.54	1	86
Mar-27 26.00	2.99	-	-	-	27.66	-0.62	-	28
Mar-27 27.00	3.68	-	-	-	27.25	-0.70	-	117
Mar-27 28.00	4.43	-	-	-	26.84	-0.77	-	5
Mar-27 30.00	6.12	-	-	-	26.01	-0.88	-	9
Mar-27 31.00	7.02	-	-	-	25.60	-0.92	-	2
Mar-27 32.00	7.96	-	-	-	25.19	-0.95	-	10
Mar-27 36.00	11.84	-	-	-	23.54	-0.99	-	25
Mar-27 37.00	12.83	-	-	-	23.13	-1.00	-	25
Jun-27 19.50	0.68	0.62	0.62	0.62	31.54	-0.17	5	20
Jun-27 20.00	0.79	-	-	-	31.21	-0.20	-	25
Jun-27 20.50	0.90	-	-	-	30.87	-0.22	-	10
Jun-27 22.00	1.36	-	-	-	29.86	-0.31	-	26
Jun-27 23.00	1.75	-	-	-	29.19	-0.37	-	25
Jun-27 24.00	2.18	-	-	-	28.52	-0.44	-	109
Jun-27 25.00	2.71	2.50	2.50	2.50	28.07	-0.51	2	27
Jun-27 26.00	3.31	-	-	-	27.69	-0.58	-	1,575
Jun-27 27.00	3.96	3.46	3.63	3.46	27.32	-0.65	80	80
Jun-27 28.00	4.69	-	-	-	26.95	-0.71	-	1
Jun-27 29.00	5.45	-	-	-	26.58	-0.77	-	1
Jun-27 30.00	6.28	-	-	-	26.21	-0.82	-	25
Jun-27 31.00	7.14	-	-	-	25.84	-0.87	-	75
Jun-27 32.00	8.04	-	-	-	25.47	-0.90	-	50
Jun-27 33.00	8.96	-	-	-	25.10	-0.93	-	50
Jun-27 34.00	9.91	-	-	-	24.73	-0.96	-	100
Jun-27 35.00	10.87	-	-	-	24.36	-0.97	-	100
Jun-27 36.00	11.84	-	-	-	23.98	-0.98	-	125
Jun-27 37.00	12.82	-	-	-	23.61	-0.99	-	100
Jun-27 38.00	13.81	-	-	-	23.24	-1.00	-	100
Jun-27 39.00	14.79	-	-	-	22.87	-1.00	-	25
Sep-27 21.00	1.31	-	-	-	29.23	-0.27	-	1
Sep-27 22.00	1.66	-	-	-	28.65	-0.32	-	3
Sep-27 24.00	2.51	-	-	-	27.50	-0.44	-	3
Sep-27 25.00	3.03	-	-	-	27.08	-0.50	-	3
Sep-27 36.00	11.84	-	-	-	22.99	-0.97	-	25
Sep-27 37.00	12.81	-	-	-	22.62	-0.98	-	25
Dec-27 21.00	1.47	-	-	-	28.62	-0.27	-	1
Dec-27 23.00	2.24	-	-	-	27.66	-0.38	-	3
Dec-27 30.00	6.60	-	-	-	25.08	-0.76	-	75
Dec-27 31.00	7.40	-	-	-	24.73	-0.80	-	50
Dec-27 32.00	8.23	-	-	-	24.39	-0.84	-	26
Dec-27 33.00	9.11	-	-	-	24.05	-0.87	-	25
Dec-27 34.00	10.00	-	-	-	23.70	-0.91	-	25
Mar-28 21.00	1.69	-	-	-	28.30	-0.29	-	25
Mar-28 22.00	2.09	-	-	-	27.89	-0.33	-	100
Mar-28 24.00	2.99	-	-	-	27.07	-0.43	-	100
Mar-28 25.00	3.50	-	-	-	26.75	-0.48	-	2
Jun-28 30.00	7.00	-	-	-	25.99	-0.69	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.27	-	-	-	27.33	0.17	-	50
Dec-26 29.00	0.15	-	-	-	26.92	0.10	-	3
Dec-26 32.00	0.02	-	-	-	25.68	0.02	-	50
Dec-26 35.00	-	-	-	-	24.44	-	-	18
Dec-30 30.00	3.47	-	-	-	30.01	0.42	-	120

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 25.00	1.08	0.96	0.96	0.96	27.74	-0.65	3	3
Dec-26 24.00	1.12	-	-	-	28.08	-0.42	-	2
Dec-26 45.00	20.47	-	-	-	19.20	-0.99	-	20
Dec-26 46.00	21.47	-	-	-	18.79	-0.99	-	40
Dec-26 47.00	22.46	-	-	-	18.38	-0.99	-	20
Mar-27 24.00	1.81	-	-	-	28.60	-0.44	-	2
Mar-27 25.00	2.33	-	-	-	28.07	-0.52	-	1
Jun-27 23.00	1.71	-	-	-	29.19	-0.35	-	2

	Previous Close	25.70		24/09/26
	CIE AUTOMOTIVE Close	25.25		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 26.00	0.22	-	-	-	19.67	0.29	-	5
Nov-26 23.00	2.47	-	-	-	21.30	0.88	-	1
Nov-26 26.00	0.53	0.65	0.65	0.65	20.03	0.39	10	15
Dec-26 22.00	3.47	-	-	-	21.37	0.92	-	4
Dec-26 26.00	0.70	0.73	0.73	0.73	19.71	0.42	1	2
Dec-26 27.00	0.39	-	-	-	19.55	0.28	-	6
Dec-26 31.00	0.01	-	-	-	18.92	0.02	-	2
Mar-27 22.00	3.59	-	-	-	20.71	0.89	-	1
Mar-27 24.00	2.05	-	-	-	19.95	0.69	-	3
Mar-27 25.00	1.46	-	-	-	19.57	0.57	-	2
Mar-27 29.00	0.25	-	-	-	19.07	0.15	-	1
Mar-27 30.00	0.15	-	-	-	18.97	0.10	-	2
Jun-27 29.00	0.49	-	-	-	18.99	0.23	-	43
Sep-27 31.00	0.36	0.21	0.21	0.21	19.32	0.16	2	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 24.00	0.09	-	-	-	19.69	-0.14	-	1
Oct-26 26.00	0.92	-	-	-	18.91	-0.72	-	10
Oct-26 28.00	2.75	-	-	-	18.52	-1.00	-	8
Nov-26 24.00	0.29	-	-	-	19.94	-0.24	-	1
Dec-26 24.00	0.43	-	-	-	20.29	-0.27	-	6
Dec-26 25.00	0.79	0.75	0.75	0.75	19.82	-0.42	1	3
Dec-26 26.00	1.31	-	-	-	19.58	-0.59	-	2
Mar-27 24.00	0.88	-	-	-	19.74	-0.36	-	1
Mar-27 26.00	1.88	-	-	-	19.18	-0.59	-	10
Mar-27 28.00	3.34	-	-	-	18.97	-0.80	-	20
Jun-27 24.00	1.11	-	-	-	19.63	-0.36	-	1

	Previous Close	5.04		24/09/26
	COLONIAL Close	5.00		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 5.00	0.16	-	-	-	19.65	0.54	-	5
Nov-26 5.30	0.06	-	-	-	19.43	0.25	-	4
Dec-26 4.60	0.47	-	-	-	19.85	0.84	-	65
Dec-26 5.25	0.10	-	-	-	19.35	0.34	-	5
Dec-26 5.50	0.04	-	-	-	19.16	0.18	-	5
Dec-26 9.50	-	-	-	-	16.23	-	-	1
Mar-27 5.50	0.11	-	-	-	18.48	0.28	-	25
Mar-27 5.75	0.06	-	-	-	18.31	0.18	-	45
Mar-27 6.00	0.03	-	-	-	18.14	0.10	-	1
Jun-27 5.25	0.27	-	-	-	19.19	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	0.09	-	-	-	18.30	-0.48	-	1
Oct-26 5.25	0.26	-	-	-	18.12	-0.86	-	11
Oct-26 5.30	0.31	-	-	-	18.08	-0.91	-	2
Nov-26 5.00	0.13	-	-	-	18.09	-0.47	-	2
Nov-26 5.25	0.29	-	-	-	17.91	-0.74	-	8
Nov-26 5.30	0.33	-	-	-	17.87	-0.79	-	2
Dec-26 4.00	-	-	-	-	18.98	-0.01	-	1
Dec-26 4.30	0.01	-	-	-	18.74	-0.04	-	2,000
Dec-26 4.80	0.08	-	-	-	18.34	-0.29	-	2
Dec-26 4.90	0.12	-	-	-	18.26	-0.37	-	2
Dec-26 5.00	0.16	-	-	-	18.18	-0.46	-	132
Dec-26 5.25	0.31	-	-	-	18.00	-0.69	-	985
Dec-26 5.50	0.51	-	-	-	17.81	-0.87	-	106
Mar-27 4.60	0.08	-	-	-	18.12	-0.21	-	100
Mar-27 4.80	0.14	-	-	-	18.02	-0.32	-	1
Mar-27 5.00	0.22	-	-	-	17.93	-0.45	-	141
Mar-27 5.25	0.37	-	-	-	17.76	-0.62	-	202
Mar-27 5.50	0.55	-	-	-	17.60	-0.77	-	304
Jun-27 5.00	0.28	-	-	-	19.08	-0.44	-	10
Jun-27 5.30	0.45	-	-	-	18.88	-0.59	-	253
Jun-27 5.50	0.59	-	-	-	18.75	-0.70	-	141

	Previous Close	18.24		24/09/26
	EBRO FOODS Close	18.30		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 18.50	0.24	-	-	-	13.55	0.37	-	1
Dec-26 18.50	0.33	-	-	-	13.36	0.41	-	1
Mar-27 18.50	0.57	-	-	-	12.98	0.47	-	1
Jun-27 18.00	0.97	-	-	-	13.66	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 17.00	0.01	-	-	-	13.64	-0.03	-	1
Dec-26 17.50	0.20	-	-	-	13.39	-0.27	-	4
Jun-27 18.00	0.73	-	-	-	13.16	-0.45	-	8

	Previous Close	16.60		24/09/26
	ENAGAS Close	16.61		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	0.44	-	-	-	22.44	0.57	-	2
Oct-26 17.00	0.21	-	-	-	21.73	0.35	-	13
Oct-26 17.50	0.08	-	-	-	21.08	0.17	-	9
Oct-26 18.00	0.02	-	-	-	20.43	0.06	-	7
Oct-26 19.00	-	-	-	-	19.12	-	-	1
Nov-26 17.50	0.25	-	-	-	21.15	0.30	-	1
Nov-26 18.00	0.13	-	-	-	20.52	0.19	-	9
Dec-26 15.50	1.51	-	-	-	24.53	0.76	-	25
Dec-26 16.00	1.15	-	-	-	23.65	0.67	-	419
Dec-26 17.00	0.59	-	-	-	22.15	0.46	-	63
Dec-26 17.50	0.39	0.40	0.40	0.40	21.61	0.35	10	48
Dec-26 18.00	0.24	-	-	-	21.06	0.25	-	88
Dec-26 18.50	0.14	-	-	-	20.52	0.16	-	60
Dec-26 19.00	0.07	-	-	-	19.98	0.10	-	146
Dec-26 19.50	0.03	-	-	-	19.44	0.05	-	123
Dec-26 20.00	0.02	-	-	-	18.90	0.03	-	27
Mar-27 15.50	1.60	-	-	-	22.91	0.72	-	301
Mar-27 16.00	1.27	-	-	-	22.26	0.64	-	32
Mar-27 17.00	0.74	-	-	-	21.18	0.46	-	56
Mar-27 17.50	0.54	-	-	-	20.82	0.37	-	134
Mar-27 18.00	0.39	-	-	-	20.46	0.29	-	240
Mar-27 18.50	0.27	-	-	-	20.09	0.22	-	3
Mar-27 19.00	0.18	-	-	-	19.73	0.16	-	63
Mar-27 19.50	0.12	-	-	-	19.37	0.11	-	10
Mar-27 20.00	0.07	-	-	-	19.01	0.08	-	98
Jun-27 16.00	1.56	-	-	-	23.00	0.61	-	10
Jun-27 16.50	1.28	-	-	-	22.38	0.55	-	5
Jun-27 18.00	0.66	-	-	-	21.41	0.36	-	26
Jun-27 19.50	0.30	-	-	-	20.51	0.20	-	2
Jun-27 20.00	0.22	-	-	-	20.21	0.16	-	5
Sep-27 20.00	0.32	-	-	-	21.59	0.19	-	29
Sep-27 20.50	0.25	-	-	-	21.33	0.16	-	2
Dec-27 15.00	2.45	-	-	-	25.58	0.70	-	1
Dec-27 16.00	1.85	-	-	-	24.44	0.60	-	26
Dec-27 19.50	0.57	-	-	-	22.52	0.27	-	2
Dec-27 20.00	0.48	-	-	-	22.31	0.24	-	1
Dec-27 20.50	0.39	-	-	-	22.10	0.20	-	1
Dec-27 21.00	0.32	-	-	-	21.89	0.17	-	10
Jun-28 18.00	1.06	-	-	-	21.51	0.41	-	1
Dec-28 16.00	1.81	-	-	-	20.65	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	0.06	-	-	-	24.81	-0.12	-	1
Oct-26 16.00	0.15	-	-	-	23.89	-0.25	-	24
Oct-26 16.50	0.31	-	-	-	22.96	-0.43	-	19
Oct-26 17.00	0.58	-	-	-	22.25	-0.65	-	12
Oct-26 18.00	1.40	-	-	-	20.95	-0.95	-	1
Nov-26 15.00	0.14	-	-	-	26.23	-0.14	-	3
Nov-26 15.50	0.22	-	-	-	25.31	-0.22	-	1
Nov-26 16.00	0.35	0.33	0.33	0.33	24.39	-0.32	16	44
Nov-26 16.50	0.54	-	-	-	23.46	-0.44	-	1
Dec-26 12.50	0.03	-	-	-	32.49	-0.03	-	2
Dec-26 13.00	0.05	-	-	-	31.61	-0.04	-	227
Dec-26 13.50	0.08	-	-	-	30.72	-0.07	-	51
Dec-26 14.00	0.12	-	-	-	29.84	-0.10	-	280
Dec-26 14.50	0.18	-	-	-	28.96	-0.14	-	126
Dec-26 15.00	0.27	-	-	-	28.07	-0.20	-	611
Dec-26 15.50	0.38	-	-	-	27.19	-0.26	-	38
Dec-26 16.00	0.52	-	-	-	26.31	-0.35	-	41
Dec-26 16.50	0.72	0.61	0.61	0.61	25.42	-0.44	1	38
Dec-26 17.00	0.97	-	-	-	24.81	-0.54	-	26
Dec-26 17.50	1.27	-	-	-	24.27	-0.64	-	26
Mar-27 12.00	0.05	-	-	-	26.51	-0.04	-	1
Mar-27 13.00	0.11	-	-	-	25.21	-0.08	-	25
Mar-27 14.00	0.23	-	-	-	23.90	-0.15	-	234
Mar-27 14.50	0.32	-	-	-	23.25	-0.20	-	56
Mar-27 15.00	0.44	-	-	-	22.60	-0.26	-	40
Mar-27 15.50	0.58	-	-	-	21.95	-0.33	-	4
Mar-27 16.00	0.77	-	-	-	21.30	-0.41	-	541
Mar-27 16.50	1.00	-	-	-	20.64	-0.50	-	27
Mar-27 17.00	1.27	-	-	-	20.22	-0.59	-	36
Jun-27 15.00	0.60	-	-	-	22.57	-0.28	-	5
Jun-27 16.50	1.16	-	-	-	20.73	-0.48	-	5
Jun-27 17.00	1.42	-	-	-	20.37	-0.55	-	52
Jun-27 17.50	1.74	-	-	-	20.06	-0.62	-	28
Sep-27 12.50	0.31	-	-	-	25.85	-0.14	-	470
Sep-27 13.00	0.40	-	-	-	25.27	-0.17	-	75
Sep-27 13.50	0.50	-	-	-	24.69	-0.20	-	1
Sep-27 14.00	0.63	-	-	-	24.11	-0.25	-	25
Sep-27 17.00	1.87	-	-	-	20.87	-0.58	-	25
Dec-27 11.00	0.18	-	-	-	27.08	-0.08	-	4,100
Dec-27 14.00	0.71	-	-	-	23.65	-0.25	-	1
Mar-28 12.00	0.35	-	-	-	24.17	-0.13	-	75
Mar-28 14.50	0.94	-	-	-	21.51	-0.32	-	173
Mar-28 15.50	1.31	-	-	-	20.45	-0.41	-	25
Mar-28 16.00	1.53	-	-	-	19.92	-0.47	-	50
Mar-28 16.50	1.77	-	-	-	19.39	-0.52	-	25
Jun-28 15.00	1.12	-	-	-	19.95	-0.36	-	10
Jun-28 16.00	1.53	-	-	-	18.94	-0.46	-	25
Jun-28 16.50	1.77	-	-	-	18.44	-0.52	-	25
Jun-28 18.00	2.72	-	-	-	17.94	-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	0.84	-	-	-	22.76	0.56	-	25
Dec-26 17.00	0.58	-	-	-	22.15	0.45	-	125
Dec-26 17.50	0.39	-	-	-	21.61	0.35	-	50
Dec-26 18.00	0.24	-	-	-	21.06	0.25	-	25
Mar-27 19.00	0.18	-	-	-	19.73	0.16	-	125
Jun-27 19.50	0.30	-	-	-	20.51	0.20	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	0.31	-	-	-	22.96	-0.43	-	5
Oct-26 17.00	0.58	-	-	-	22.25	-0.64	-	15
Nov-26 15.50	0.22	-	-	-	25.31	-0.22	-	2
Dec-26 13.00	0.05	-	-	-	31.61	-0.04	-	25
Dec-26 13.50	0.08	-	-	-	30.72	-0.07	-	75
Dec-26 14.00	0.12	-	-	-	29.84	-0.10	-	25
Dec-26 15.50	0.37	-	-	-	27.19	-0.26	-	5
Dec-26 16.50	0.71	-	-	-	25.42	-0.43	-	10
Dec-26 17.00	0.96	-	-	-	24.81	-0.53	-	10
Mar-27 14.50	0.31	-	-	-	23.25	-0.20	-	50
Mar-27 15.00	0.43	-	-	-	22.60	-0.25	-	1
Mar-27 15.50	0.57	-	-	-	21.95	-0.32	-	9
Jun-27 15.50	0.74	-	-	-	21.96	-0.32	-	6

	Previous Close	2.47		24/09/26
	ENCE Close	2.43		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.44	-	-	-	24.28	0.93	-	13
Mar-27 2.10	0.36	-	-	-	24.17	0.86	-	4
Jun-27 2.40	0.19	-	-	-	23.34	0.55	-	10
Mar-28 2.00	0.49	-	-	-	27.91	0.80	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 2.50	0.13	-	-	-	15.20	-0.77	-	8
Jun-27 2.70	0.41	-	-	-	24.68	-0.69	-	5

	Previous Close	41.71		24/09/26
	ENDESA Close	42.23		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 43.00	0.44	-	-	-	17.55	0.36	-	2
Oct-26 44.00	0.18	-	-	-	17.41	0.18	-	2
Nov-26 44.00	0.63	-	-	-	18.67	0.32	-	3
Nov-26 45.00	0.38	-	-	-	18.54	0.22	-	1
Dec-26 24.00	18.37	-	-	-	34.25	1.00	-	2
Dec-26 35.00	7.55	-	-	-	25.05	0.95	-	10
Dec-26 36.00	6.61	-	-	-	24.21	0.93	-	10
Dec-26 37.00	5.69	-	-	-	23.38	0.90	-	4
Dec-26 38.00	4.81	-	-	-	22.54	0.86	-	4
Dec-26 39.00	3.97	-	-	-	21.70	0.81	-	10
Dec-26 40.00	3.17	-	-	-	20.87	0.74	-	19
Dec-26 41.00	2.45	-	-	-	20.03	0.66	-	1
Dec-26 42.00	1.82	-	-	-	19.19	0.57	-	6
Dec-26 43.00	1.32	-	-	-	18.93	0.47	-	5
Dec-26 45.00	0.64	-	-	-	18.76	0.28	-	16
Dec-26 46.00	0.42	-	-	-	18.67	0.20	-	10
Dec-26 47.00	0.26	-	-	-	18.59	0.14	-	20
Dec-26 48.00	0.16	-	-	-	18.50	0.09	-	15
Mar-27 32.00	10.61	-	-	-	28.06	0.95	-	1
Mar-27 34.00	8.74	-	-	-	26.39	0.92	-	150
Mar-27 40.00	3.74	-	-	-	21.37	0.69	-	1
Mar-27 41.00	3.07	-	-	-	20.53	0.62	-	3
Mar-27 43.00	1.95	-	-	-	19.44	0.48	-	5
Mar-27 44.00	1.56	-	-	-	19.36	0.41	-	2
Mar-27 45.00	1.20	-	-	-	19.28	0.35	-	1
Mar-27 50.00	0.28	-	-	-	18.89	0.11	-	1
Mar-27 54.00	0.06	-	-	-	18.57	0.03	-	38
Mar-27 56.00	0.03	-	-	-	18.41	0.02	-	15
Jun-27 25.00	17.46	-	-	-	32.10	0.99	-	1
Jun-27 27.00	15.52	-	-	-	30.66	0.98	-	2
Jun-27 32.00	10.84	-	-	-	27.07	0.92	-	294
Jun-27 33.00	9.96	-	-	-	26.35	0.90	-	291
Jun-27 37.00	6.60	-	-	-	23.48	0.79	-	1
Jun-27 38.00	5.85	-	-	-	22.76	0.75	-	1
Jun-27 41.00	3.75	-	-	-	20.60	0.62	-	2
Jun-27 42.00	3.13	-	-	-	19.89	0.57	-	2
Jun-27 44.00	2.21	-	-	-	19.57	0.46	-	40
Jun-27 46.00	1.51	-	-	-	19.39	0.35	-	50
Jun-27 48.00	0.99	-	-	-	19.22	0.26	-	5
Jun-27 54.00	0.23	-	-	-	18.70	0.08	-	155
Jun-27 56.00	0.13	-	-	-	18.52	0.05	-	410
Sep-27 43.00	3.01	-	-	-	20.51	0.52	-	75
Sep-27 44.00	2.59	-	-	-	20.40	0.47	-	150
Sep-27 45.00	2.21	-	-	-	20.29	0.42	-	1
Sep-27 49.00	1.10	-	-	-	19.85	0.25	-	7
Dec-27 29.00	13.77	-	-	-	28.99	0.94	-	1
Dec-27 31.00	11.98	-	-	-	27.79	0.90	-	1
Dec-27 34.00	9.48	-	-	-	25.99	0.84	-	1
Dec-27 40.00	5.12	-	-	-	22.39	0.65	-	26
Dec-27 50.00	1.28	-	-	-	20.31	0.26	-	2
Mar-28 40.00	5.38	-	-	-	22.42	0.64	-	25
Mar-28 44.00	3.34	-	-	-	21.00	0.49	-	20
Mar-28 45.00	2.97	-	-	-	20.91	0.45	-	1,215
Mar-28 46.00	2.61	-	-	-	20.82	0.41	-	85
Mar-28 47.00	2.31	-	-	-	20.74	0.38	-	795
Mar-28 48.00	2.04	-	-	-	20.65	0.35	-	290
Mar-28 49.00	1.78	-	-	-	20.56	0.31	-	85
Mar-28 50.00	1.55	-	-	-	20.48	0.28	-	75
Mar-28 56.00	0.63	-	-	-	19.95	0.14	-	45
Jun-28 46.00	3.05	-	-	-	20.96	0.43	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 40.00	0.12	-	-	-	19.55	-0.12	-	1
Oct-26 41.00	0.29	0.35	0.35	0.35	18.61	-0.24	3	10
Oct-26 43.00	1.15	-	-	-	17.34	-0.65	-	1
Dec-26 19.00	-	-	-	-	38.02	-	-	15
Dec-26 28.00	-	-	-	-	30.49	-	-	25
Dec-26 30.00	0.01	-	-	-	28.81	-0.01	-	10
Dec-26 32.00	0.03	-	-	-	27.14	-0.01	-	10
Dec-26 33.00	0.04	-	-	-	26.30	-0.02	-	35
Dec-26 34.00	0.07	-	-	-	25.47	-0.03	-	1
Dec-26 35.00	0.10	-	-	-	24.63	-0.05	-	10
Dec-26 37.00	0.23	-	-	-	22.96	-0.10	-	10
Dec-26 38.00	0.34	-	-	-	22.12	-0.14	-	4
Dec-26 39.00	0.49	-	-	-	21.28	-0.19	-	10
Dec-26 40.00	0.68	-	-	-	20.45	-0.26	-	160
Mar-27 37.00	0.69	-	-	-	22.40	-0.18	-	10
Mar-27 39.00	1.08	-	-	-	20.72	-0.27	-	10
Jun-27 15.50	-	-	-	-	37.66	-	-	5
Jun-27 22.00	0.03	-	-	-	32.99	-0.01	-	10
Jun-27 33.00	0.47	-	-	-	25.09	-0.10	-	3
Jun-27 37.00	1.02	-	-	-	22.22	-0.21	-	3
Jun-27 38.00	1.23	-	-	-	21.50	-0.25	-	4
Dec-27 17.50	0.02	-	-	-	33.06	-	-	1
Dec-27 27.00	0.32	-	-	-	27.36	-0.05	-	1
Dec-27 30.00	0.56	-	-	-	25.56	-0.09	-	5
Dec-27 31.00	0.67	-	-	-	24.96	-0.11	-	30
Dec-27 32.00	0.78	-	-	-	24.36	-0.13	-	5
Dec-27 34.00	1.10	-	-	-	23.16	-0.17	-	5
Dec-27 44.00	4.51	-	-	-	18.05	-0.58	-	15
Mar-28 22.00	0.15	-	-	-	29.72	-0.02	-	150
Mar-28 24.00	0.24	-	-	-	28.58	-0.04	-	150
Mar-28 26.00	0.36	-	-	-	27.44	-0.06	-	150
Mar-28 27.00	0.43	-	-	-	26.88	-0.07	-	150
Mar-28 28.00	0.51	-	-	-	26.31	-0.08	-	150
Jun-28 25.00	0.38	-	-	-	27.62	-0.05	-	150
Jun-28 26.00	0.45	-	-	-	27.08	-0.06	-	150
Jun-28 27.00	0.52	-	-	-	26.54	-0.07	-	293
Jun-28 29.00	0.74	-	-	-	25.47	-0.10	-	143
Jun-28 30.00	0.85	-	-	-	24.93	-0.12	-	143
Jun-28 31.00	0.99	-	-	-	24.40	-0.13	-	142
Jun-28 32.00	1.15	-	-	-	23.86	-0.15	-	142
Jun-28 33.00	1.31	-	-	-	23.32	-0.17	-	142
Dec-28 31.00	1.30	-	-	-	23.31	-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	0.90	-	-	-	17.87	0.57	-	1
Oct-26 44.00	0.18	-	-	-	17.41	0.18	-	2
Nov-26 46.00	0.21	-	-	-	18.40	0.14	-	3
Dec-26 33.00	9.47	-	-	-	26.72	0.97	-	10
Dec-26 40.00	3.18	-	-	-	20.87	0.74	-	10
Dec-26 42.00	1.81	-	-	-	19.19	0.56	-	10
Mar-27 37.00	5.97	-	-	-	23.88	0.80	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 40.00	0.12	-	-	-	19.55	-0.12	-	10
Dec-26 32.00	0.03	-	-	-	27.14	-0.01	-	8
Dec-26 36.00	0.15	-	-	-	23.79	-0.07	-	10
Dec-26 39.00	0.48	-	-	-	21.28	-0.19	-	30

	Previous Close	10.76		24/09/26
	FCC Close	10.56		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-27 11.00	0.51	-	-	-	16.61	0.47	-	1
Dec-27 16.50	-	-	-	-	17.29	0.01	-	1
Jun-28 11.50	0.81	-	-	-	22.89	0.44	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.50	0.33	-	-	-	18.73	-0.44	-	20
Dec-26 11.00	0.59	0.55	0.55	0.55	17.46	-0.66	2	3
Mar-27 9.50	0.15	-	-	-	19.43	-0.18	-	257
Mar-27 10.00	0.27	-	-	-	19.02	-0.29	-	250
Mar-27 10.50	0.46	-	-	-	18.61	-0.43	-	482
Mar-27 11.00	0.71	-	-	-	17.75	-0.59	-	224
Jun-27 10.50	0.58	-	-	-	19.33	-0.42	-	9
Jun-27 11.50	1.14	-	-	-	18.21	-0.68	-	3
Jun-27 12.00	1.51	-	-	-	17.63	-0.81	-	417
Sep-27 11.00	1.31	-	-	-	20.02	-0.63	-	226

	Previous Close	48.42		24/09/26
	FERROVIAL Close	48.41		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 48.00	1.61	1.50	1.50	1.50	28.30	0.57	1	2,000
Oct-26 49.00	1.09	-	-	-	27.54	0.45	-	4
Oct-26 50.00	0.69	-	-	-	27.01	0.33	-	4
Oct-26 54.00	0.05	-	-	-	24.89	0.04	-	4
Oct-26 56.00	0.01	-	-	-	23.83	0.01	-	9
Nov-26 56.00	0.13	-	-	-	24.27	0.06	-	50
Nov-26 60.00	0.01	-	-	-	22.17	0.01	-	1
Dec-26 45.00	4.72	-	-	-	30.68	0.72	-	8
Dec-26 47.00	3.33	-	-	-	28.69	0.61	-	1
Dec-26 50.00	1.75	-	-	-	26.70	0.42	-	4,000
Dec-26 52.00	1.07	-	-	-	25.97	0.30	-	26
Dec-26 54.00	0.61	-	-	-	25.24	0.20	-	25
Dec-26 56.00	0.31	-	-	-	24.51	0.12	-	54
Dec-26 58.00	0.14	-	-	-	23.78	0.06	-	26
Dec-26 60.00	0.05	-	-	-	23.05	0.03	-	3,025
Dec-26 64.00	0.01	-	-	-	21.59	-	-	5
Dec-26 66.00	-	-	-	-	20.86	-	-	5
Dec-26 68.00	-	-	-	-	20.13	-	-	235
Dec-26 70.00	-	-	-	-	19.40	-	-	25
Mar-27 45.00	5.62	-	-	-	27.88	0.69	-	54
Mar-27 50.00	2.75	-	-	-	25.17	0.47	-	102
Mar-27 52.00	2.01	-	-	-	24.82	0.38	-	15
Mar-27 58.00	0.63	-	-	-	23.79	0.16	-	25
Mar-27 62.00	0.25	-	-	-	23.10	0.08	-	25
Jun-27 58.00	1.19	-	-	-	23.91	0.23	-	1
Sep-27 44.00	7.85	-	-	-	27.94	0.70	-	25
Sep-27 50.00	4.44	-	-	-	25.35	0.52	-	25
Sep-27 52.00	3.62	-	-	-	25.08	0.46	-	25
Sep-27 56.00	2.33	-	-	-	24.52	0.34	-	25
Dec-27 50.00	4.98	-	-	-	25.50	0.53	-	25
Dec-27 60.00	1.81	-	-	-	24.12	0.27	-	25
Dec-27 70.00	0.51	-	-	-	22.75	0.10	-	25
Mar-28 52.00	4.79	-	-	-	25.34	0.50	-	25
Mar-28 54.00	4.10	-	-	-	25.08	0.45	-	50
Mar-28 60.00	2.35	-	-	-	24.29	0.30	-	25
Mar-28 66.00	1.26	-	-	-	23.51	0.19	-	25
Jun-28 50.00	6.22	-	-	-	25.71	0.56	-	50
Jun-28 56.00	3.95	-	-	-	24.97	0.42	-	50
Jun-28 58.00	3.38	-	-	-	24.72	0.38	-	25
Dec-28 50.00	7.27	-	-	-	26.14	0.58	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 44.00	0.18	-	-	-	31.50	-0.10	-	3
Oct-26 45.00	0.30	-	-	-	30.40	-0.15	-	4
Oct-26 46.00	0.47	-	-	-	29.31	-0.22	-	5
Oct-26 47.00	0.72	-	-	-	28.21	-0.32	-	50
Oct-26 48.00	1.07	-	-	-	27.12	-0.43	-	10
Oct-26 49.00	1.55	-	-	-	26.36	-0.55	-	17
Nov-26 40.00	0.28	-	-	-	35.64	-0.08	-	1
Nov-26 41.00	0.36	-	-	-	34.55	-0.11	-	4
Nov-26 43.00	0.61	-	-	-	32.38	-0.17	-	7
Nov-26 44.00	0.80	-	-	-	31.29	-0.22	-	1
Nov-26 46.00	1.28	-	-	-	29.11	-0.33	-	2
Nov-26 58.00	9.91	-	-	-	21.47	-0.99	-	15
Dec-26 43.00	0.95	-	-	-	31.87	-0.21	-	2
Dec-26 44.00	1.13	-	-	-	30.87	-0.25	-	51
Dec-26 45.00	1.39	-	-	-	29.87	-0.29	-	2
Dec-26 48.00	2.39	-	-	-	26.88	-0.46	-	7
Dec-26 49.00	2.90	-	-	-	26.25	-0.53	-	26
Dec-26 50.00	3.47	-	-	-	25.89	-0.60	-	25
Dec-26 54.00	6.37	-	-	-	24.43	-0.83	-	26
Dec-26 56.00	8.10	-	-	-	23.70	-0.91	-	25
Dec-26 58.00	9.96	-	-	-	22.97	-0.96	-	130
Dec-26 60.00	11.90	-	-	-	22.24	-0.98	-	10
Dec-26 72.00	23.84	-	-	-	17.86	-1.00	-	1
Mar-27 39.00	0.87	-	-	-	32.45	-0.14	-	100
Mar-27 45.00	2.15	-	-	-	28.15	-0.32	-	25
Mar-27 46.00	2.48	-	-	-	27.44	-0.36	-	25
Mar-27 47.00	2.84	-	-	-	26.72	-0.40	-	50
Mar-27 48.00	3.22	-	-	-	26.00	-0.45	-	76
Mar-27 49.00	3.73	-	-	-	25.61	-0.50	-	90
Mar-27 50.00	4.28	-	-	-	25.44	-0.54	-	125
Mar-27 52.00	5.54	-	-	-	25.09	-0.64	-	135
Mar-27 54.00	6.97	-	-	-	24.75	-0.73	-	24
Mar-27 56.00	8.54	-	-	-	24.40	-0.81	-	1
Mar-27 58.00	10.24	-	-	-	24.06	-0.87	-	25
Jun-27 44.00	2.51	-	-	-	28.43	-0.30	-	25
Jun-27 49.00	4.42	-	-	-	25.62	-0.47	-	50
Jun-27 60.00	12.29	-	-	-	24.10	-0.86	-	8
Sep-27 41.00	2.23	-	-	-	30.07	-0.23	-	1
Sep-27 43.00	2.77	-	-	-	29.00	-0.28	-	1
Sep-27 44.00	3.04	-	-	-	28.46	-0.31	-	51
Sep-27 45.00	3.40	-	-	-	27.92	-0.33	-	25
Sep-27 47.00	4.11	-	-	-	26.85	-0.39	-	25
Sep-27 48.00	4.51	-	-	-	26.31	-0.43	-	50
Sep-27 49.00	5.01	-	-	-	26.01	-0.46	-	25
Dec-27 35.00	1.36	-	-	-	32.61	-0.13	-	1
Dec-27 39.00	2.12	-	-	-	30.60	-0.20	-	25
Dec-27 40.00	2.39	-	-	-	30.10	-0.22	-	25
Dec-27 45.00	3.86	-	-	-	27.58	-0.34	-	25
Dec-27 54.00	8.39	-	-	-	25.10	-0.60	-	525
Mar-28 58.00	11.47	-	-	-	24.56	-0.69	-	1
Mar-28 60.00	12.97	-	-	-	24.29	-0.75	-	3
Mar-28 62.00	14.61	-	-	-	24.03	-0.80	-	26
Mar-28 64.00	16.31	-	-	-	23.77	-0.86	-	25
Jun-28 44.00	4.16	-	-	-	27.57	-0.31	-	25
Jun-28 45.00	4.51	-	-	-	27.16	-0.33	-	25
Jun-28 46.00	4.86	-	-	-	26.75	-0.36	-	25
Jun-28 48.00	5.66	-	-	-	25.92	-0.41	-	25
Jun-28 49.00	6.15	-	-	-	25.68	-0.43	-	25
Jun-28 50.00	6.66	-	-	-	25.55	-0.46	-	25
Jun-28 52.00	7.76	-	-	-	25.31	-0.51	-	25
Jun-28 54.00	9.00	-	-	-	25.06	-0.56	-	26
Jun-28 56.00	10.27	-	-	-	24.81	-0.62	-	25
Jun-28 58.00	11.70	-	-	-	24.56	-0.67	-	26
Jun-28 64.00	16.44	-	-	-	23.82	-0.83	-	75
Dec-28 44.00	4.63	-	-	-	26.85	-0.31	-	2,500
Dec-28 46.00	5.32	-	-	-	26.17	-0.35	-	25
Dec-28 47.00	5.73	-	-	-	25.84	-0.38	-	25
Dec-28 48.00	6.18	-	-	-	25.50	-0.40	-	25
Dec-28 49.00	6.66	-	-	-	25.30	-0.42	-	25
Dec-28 50.00	7.17	-	-	-	25.20	-0.45	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 52.00	0.22	-	-	-	25.95	0.14	-	226
Oct-26 54.00	0.05	-	-	-	24.89	0.04	-	452
Dec-26 60.00	0.06	-	-	-	23.05	0.03	-	60
Mar-27 62.00	0.25	-	-	-	23.10	0.08	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 49.00	1.54	-	-	-	26.36	-0.55	-	1
Dec-26 49.00	2.86	-	-	-	26.25	-0.52	-	25
Dec-26 50.00	3.43	-	-	-	25.89	-0.58	-	25
Mar-27 40.00	1.01	-	-	-	31.73	-0.16	-	300

	Previous Close	17.93		24/09/26
	FLUIDRA Close	17.65		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.00	2.76	3.03	3.03	3.03	28.33	0.94	3	3
Nov-26 18.50	0.39	-	-	-	24.81	0.35	-	10
Dec-26 19.00	0.36	-	-	-	25.26	0.30	-	2
Dec-26 19.50	0.25	-	-	-	24.99	0.22	-	1
Dec-26 24.00	-	-	-	-	22.61	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 17.50	0.33	-	-	-	23.40	-0.42	-	10
Oct-26 18.00	0.59	-	-	-	23.19	-0.62	-	1
Oct-26 18.50	0.95	-	-	-	23.18	-0.79	-	2
Dec-26 16.00	0.32	-	-	-	26.42	-0.23	-	1
Dec-26 16.50	0.47	-	-	-	25.79	-0.31	-	1
Dec-26 17.00	0.65	0.63	0.63	0.63	25.17	-0.40	1	326
Dec-26 17.50	0.87	-	-	-	24.55	-0.49	-	25
Dec-26 18.00	1.15	-	-	-	24.17	-0.59	-	625
Dec-26 18.50	1.47	-	-	-	23.91	-0.68	-	2
Dec-26 19.00	1.84	-	-	-	23.65	-0.76	-	185
Dec-26 21.00	3.60	-	-	-	22.59	-0.95	-	7
Mar-27 17.50	1.25	-	-	-	25.92	-0.47	-	19
Mar-27 21.00	3.73	-	-	-	24.16	-0.86	-	14
Jun-27 27.00	9.51	-	-	-	22.66	-1.00	-	11
Jun-27 28.00	10.50	-	-	-	22.27	-1.00	-	11

	Previous Close	9.36		24/09/26
	GRIFOLS Close	9.40		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 7.00	2.41	-	-	-	34.68	1.00	-	2
Oct-26 9.75	0.12	-	-	-	27.33	0.31	-	14
Oct-26 10.00	0.07	-	-	-	27.24	0.19	-	15
Oct-26 10.25	0.03	-	-	-	27.15	0.11	-	1
Oct-26 10.50	0.01	-	-	-	27.06	0.05	-	1
Oct-26 11.00	-	-	-	-	26.88	0.01	-	6
Oct-26 12.00	-	-	-	-	26.53	-	-	1
Nov-26 9.75	0.33	-	-	-	30.93	0.42	-	2
Nov-26 10.00	0.25	0.19	0.19	0.19	30.85	0.34	1	119
Nov-26 10.50	0.13	-	-	-	30.69	0.21	-	11
Nov-26 11.00	0.06	-	-	-	30.53	0.11	-	2
Dec-26 7.75	1.78	-	-	-	36.90	0.90	-	1
Dec-26 8.50	1.16	-	-	-	34.64	0.77	-	26
Dec-26 8.75	0.97	0.90	0.90	0.90	33.89	0.72	6	31
Dec-26 9.00	0.81	-	-	-	33.14	0.65	-	56
Dec-26 9.25	0.65	-	-	-	32.38	0.59	-	75
Dec-26 9.50	0.53	-	-	-	31.91	0.51	-	267
Dec-26 9.75	0.42	-	-	-	31.86	0.44	-	100
Dec-26 10.00	0.33	0.30	0.30	0.30	31.80	0.38	10	187
Dec-26 10.50	0.20	-	-	-	31.70	0.26	-	227
Dec-26 11.00	0.11	-	-	-	31.59	0.16	-	341
Dec-26 11.50	0.06	-	-	-	31.48	0.10	-	52
Dec-26 12.00	0.03	-	-	-	31.38	0.06	-	68
Dec-26 12.50	0.02	-	-	-	31.27	0.03	-	99
Dec-26 13.00	0.01	-	-	-	31.16	0.02	-	1,307
Dec-26 13.50	-	-	-	-	31.06	0.01	-	1,187
Dec-26 14.00	-	-	-	-	30.95	-	-	25
Dec-26 14.50	-	-	-	-	30.84	-	-	25
Dec-26 15.00	-	-	-	-	30.74	-	-	44
Dec-26 15.50	-	-	-	-	30.63	-	-	5
Dec-26 17.00	-	-	-	-	30.31	-	-	25
Dec-26 17.50	-	-	-	-	30.21	-	-	25
Mar-27 6.25	3.21	-	-	-	39.14	0.97	-	3
Mar-27 7.00	2.52	-	-	-	37.57	0.92	-	3
Mar-27 7.50	2.09	-	-	-	36.53	0.87	-	41
Mar-27 8.25	1.51	-	-	-	34.96	0.75	-	5
Mar-27 8.50	1.34	-	-	-	34.43	0.71	-	4
Mar-27 8.75	1.18	-	-	-	33.91	0.67	-	201
Mar-27 9.00	1.03	-	-	-	33.39	0.62	-	124
Mar-27 9.25	0.89	-	-	-	32.86	0.57	-	127
Mar-27 9.50	0.77	0.70	0.70	0.70	32.48	0.52	1	76
Mar-27 9.75	0.66	-	-	-	32.30	0.47	-	107
Mar-27 10.00	0.57	-	-	-	32.12	0.43	-	170
Mar-27 10.50	0.41	-	-	-	31.77	0.34	-	35
Mar-27 11.00	0.29	-	-	-	31.42	0.26	-	1
Mar-27 11.50	0.20	-	-	-	31.06	0.20	-	12
Mar-27 12.00	0.13	-	-	-	30.71	0.14	-	211
Mar-27 12.50	0.09	-	-	-	30.35	0.10	-	70
Mar-27 13.00	0.06	-	-	-	30.00	0.07	-	538
Mar-27 14.00	0.02	-	-	-	29.29	0.03	-	140
Mar-27 16.00	-	-	-	-	27.87	-	-	10
Jun-27 8.00	1.88	-	-	-	35.58	0.75	-	6
Jun-27 8.25	1.71	-	-	-	35.13	0.72	-	3
Jun-27 8.75	1.41	-	-	-	34.23	0.65	-	2
Jun-27 9.00	1.26	1.16	1.20	1.16	33.77	0.62	6	64
Jun-27 9.25	1.12	-	-	-	33.32	0.58	-	53
Jun-27 9.50	1.01	-	-	-	32.98	0.54	-	27
Jun-27 9.75	0.90	-	-	-	32.79	0.51	-	25
Jun-27 10.00	0.80	-	-	-	32.60	0.47	-	77
Jun-27 10.50	0.63	0.68	0.68	0.68	32.23	0.40	5	10
Jun-27 11.00	0.49	-	-	-	31.86	0.33	-	12
Jun-27 11.50	0.37	-	-	-	31.49	0.27	-	10
Jun-27 12.00	0.28	-	-	-	31.11	0.22	-	23
Jun-27 12.50	0.20	-	-	-	30.74	0.17	-	1,191
Jun-27 13.00	0.15	-	-	-	30.37	0.13	-	20
Jun-27 14.00	0.07	0.10	0.10	0.10	29.62	0.08	1	16
Jun-27 15.00	0.03	-	-	-	28.88	0.04	-	50
Jun-27 16.00	0.01	-	-	-	28.14	0.02	-	850
Sep-27 15.00	0.07	-	-	-	29.40	0.07	-	10
Dec-27 8.00	2.10	-	-	-	36.13	0.73	-	2
Dec-27 8.75	1.66	-	-	-	34.99	0.65	-	15
Dec-27 11.00	0.76	-	-	-	32.98	0.40	-	1
Dec-27 11.50	0.63	-	-	-	32.66	0.35	-	5
Dec-27 12.00	0.51	-	-	-	32.34	0.30	-	150
Dec-27 12.50	0.42	-	-	-	32.02	0.26	-	100
Dec-27 15.00	0.13	0.15	0.15	0.15	30.43	0.11	1	13
Mar-28 15.00	0.22	-	-	-	31.31	0.14	-	3
Dec-28 7.25	2.79	2.85	2.85	2.85	34.94	0.79	10	10
Dec-28 9.00	1.82	-	-	-	32.77	0.63	-	14
Dec-28 12.00	0.84	-	-	-	31.07	0.38	-	1
Dec-28 15.50	0.29	-	-	-	29.46	0.17	-	3
Dec-28 16.50	0.21	-	-	-	29.00	0.13	-	2
Dec-28 17.50	0.15	-	-	-	28.54	0.10	-	6
Dec-29 15.50	0.47	-	-	-	29.04	0.23	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 8.75	0.04	-	-	-	26.92	-0.13	-	37
Oct-26 9.25	0.16	-	-	-	25.41	-0.38	-	17
Oct-26 9.50	0.28	-	-	-	24.92	-0.55	-	10
Oct-26 9.75	0.44	-	-	-	24.84	-0.71	-	10
Oct-26 10.00	0.64	-	-	-	24.75	-0.84	-	20
Oct-26 10.25	0.86	-	-	-	24.66	-0.93	-	15
Nov-26 8.25	0.07	0.15	0.15	0.15	30.29	-0.12	2	2
Nov-26 8.50	0.11	0.20	0.20	0.20	29.52	-0.17	1	3
Nov-26 8.75	0.16	-	-	-	28.76	-0.24	-	34
Nov-26 9.00	0.23	0.20	0.20	0.20	28.00	-0.32	2	2
Nov-26 9.50	0.44	-	-	-	26.75	-0.51	-	27
Nov-26 9.75	0.58	-	-	-	26.67	-0.61	-	2
Nov-26 10.00	0.75	-	-	-	26.59	-0.70	-	100
Dec-26 6.00	-	-	-	-	38.74	-0.01	-	25
Dec-26 6.25	0.01	-	-	-	37.98	-0.01	-	5
Dec-26 6.50	0.01	-	-	-	37.23	-0.02	-	1
Dec-26 6.75	0.02	-	-	-	36.48	-0.03	-	25
Dec-26 7.00	0.03	-	-	-	35.72	-0.04	-	10
Dec-26 7.25	0.04	-	-	-	34.97	-0.06	-	291
Dec-26 7.50	0.07	-	-	-	34.22	-0.09	-	29
Dec-26 7.75	0.09	-	-	-	33.46	-0.12	-	26
Dec-26 8.00	0.13	-	-	-	32.71	-0.16	-	317
Dec-26 8.25	0.18	-	-	-	31.96	-0.20	-	2
Dec-26 8.50	0.23	-	-	-	31.20	-0.26	-	757
Dec-26 8.75	0.31	-	-	-	30.45	-0.32	-	31
Dec-26 9.00	0.40	0.37	0.45	0.37	29.70	-0.39	100	326
Dec-26 9.25	0.50	0.57	0.57	0.57	28.94	-0.47	60	111
Dec-26 9.50	0.64	0.70	0.70	0.65	28.47	-0.54	3	512
Dec-26 9.75	0.79	-	-	-	28.42	-0.62	-	22
Dec-26 10.00	0.96	1.05	1.05	1.05	28.36	-0.69	2	1,722
Dec-26 10.50	1.36	-	-	-	28.26	-0.80	-	79
Dec-26 11.00	1.79	-	-	-	28.15	-0.88	-	438
Dec-26 11.50	2.25	-	-	-	28.04	-0.94	-	28
Dec-26 12.00	2.73	-	-	-	27.94	-0.97	-	1
Dec-26 12.50	3.22	-	-	-	27.83	-0.99	-	1
Dec-26 13.00	3.71	-	-	-	27.72	-0.99	-	10
Dec-26 13.50	4.21	-	-	-	27.62	-1.00	-	113
Mar-27 6.25	0.06	-	-	-	38.05	-0.05	-	50
Mar-27 6.50	0.08	-	-	-	37.53	-0.07	-	17
Mar-27 6.75	0.10	-	-	-	37.00	-0.08	-	250
Mar-27 7.00	0.13	-	-	-	36.48	-0.10	-	163
Mar-27 7.25	0.17	-	-	-	35.96	-0.13	-	76
Mar-27 7.50	0.21	-	-	-	35.44	-0.16	-	770
Mar-27 7.75	0.27	-	-	-	34.91	-0.19	-	146
Mar-27 8.00	0.32	-	-	-	34.39	-0.22	-	127
Mar-27 8.25	0.40	-	-	-	33.87	-0.26	-	5
Mar-27 8.50	0.47	-	-	-	33.34	-0.30	-	13
Mar-27 8.75	0.56	-	-	-	32.82	-0.35	-	3
Mar-27 9.00	0.67	-	-	-	32.30	-0.40	-	1,128
Mar-27 9.25	0.77	-	-	-	31.77	-0.45	-	2
Mar-27 9.75	1.05	-	-	-	31.21	-0.55	-	1
Mar-27 10.00	1.21	-	-	-	31.03	-0.59	-	15
Mar-27 10.50	1.55	-	-	-	30.68	-0.69	-	14
Mar-27 11.00	1.94	-	-	-	30.33	-0.77	-	138
Mar-27 16.00	6.69	-	-	-	26.78	-1.00	-	5
Jun-27 6.00	0.11	-	-	-	39.39	-0.07	-	20
Jun-27 7.50	0.36	-	-	-	36.68	-0.19	-	10
Jun-27 8.00	0.50	-	-	-	35.77	-0.25	-	170
Jun-27 8.25	0.58	-	-	-	35.32	-0.28	-	1
Jun-27 9.00	0.87	0.75	0.75	0.75	33.96	-0.39	5	20
Jun-27 9.50	1.12	-	-	-	33.17	-0.47	-	111
Jun-27 10.00	1.40	-	-	-	32.79	-0.55	-	858
Jun-27 10.50	1.74	-	-	-	32.42	-0.62	-	7
Jun-27 11.00	2.09	-	-	-	32.05	-0.69	-	3
Jun-27 11.50	2.48	-	-	-	31.68	-0.76	-	7
Jun-27 12.00	2.89	-	-	-	31.30	-0.81	-	206
Jun-27 12.50	3.32	-	-	-	30.93	-0.86	-	402
Jun-27 13.00	3.78	-	-	-	30.56	-0.90	-	195
Jun-27 13.50	4.24	-	-	-	30.19	-0.93	-	25
Jun-27 15.50	6.19	-	-	-	28.70	-0.99	-	142
Sep-27 13.00	3.86	-	-	-	31.76	-0.84	-	8
Dec-27 8.25	0.95	-	-	-	37.11	-0.31	-	1
Dec-27 8.50	1.05	-	-	-	36.73	-0.34	-	5
Dec-27 8.75	1.16	-	-	-	36.35	-0.37	-	3
Dec-27 10.50	2.14	-	-	-	34.66	-0.55	-	242
Dec-27 11.00	2.46	-	-	-	34.34	-0.61	-	228
Dec-27 11.50	2.82	-	-	-	34.02	-0.65	-	30
Mar-28 9.50	1.67	-	-	-	35.93	-0.44	-	268
Mar-28 10.00	1.95	-	-	-	35.66	-0.49	-	260
Jun-28 6.00	0.40	-	-	-	39.85	-0.13	-	26
Jun-28 8.25	1.13	-	-	-	36.74	-0.31	-	2
Dec-28 6.50	0.64	-	-	-	37.55	-0.18	-	25
Dec-28 7.00	0.80	-	-	-	36.93	-0.22	-	1
Dec-28 8.00	1.17	-	-	-	35.69	-0.30	-	4
Dec-28 9.75	2.00	-	-	-	33.79	-0.44	-	1
Jun-29 8.50	1.47	-	-	-	34.10	-0.33	-	2
Dec-29 8.50	1.58	-	-	-	33.26	-0.33	-	3
Dec-29 9.75	2.21	-	-	-	32.35	-0.43	-	1
Dec-30 10.00	2.55	-	-	-	31.51	-0.43	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.30	-	-	-	31.80	0.34	-	10
Dec-26 11.00	0.10	-	-	-	31.59	0.15	-	10
Dec-26 11.50	0.06	-	-	-	31.48	0.09	-	65
Dec-26 15.00	-	-	-	-	30.74	-	-	15
Jun-27 11.50	0.37	-	-	-	31.49	0.27	-	50
Dec-27 11.50	0.60	-	-	-	32.66	0.33	-	30
Jun-28 11.50	0.86	-	-	-	32.42	0.38	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.63	-	-	-	28.47	-0.54	-	10
Jun-27 9.00	0.86	-	-	-	33.96	-0.37	-	1

	Previous Close	7.10		24/09/26
	HBX Close	7.09		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 8.25	-	-	-	-	29.50	0.02	-	10
Dec-26 8.00	0.13	-	-	-	29.94	0.23	-	10
Dec-26 8.25	0.09	-	-	-	29.78	0.17	-	10
Mar-27 7.50	0.46	-	-	-	30.01	0.46	-	10
Mar-27 7.75	0.38	-	-	-	29.85	0.40	-	10
Mar-27 8.50	0.18	-	-	-	29.35	0.23	-	10
Jun-27 6.75	0.95	-	-	-	28.97	0.66	-	10
Jun-27 8.00	0.41	-	-	-	28.29	0.39	-	10
Jun-27 8.50	0.28	-	-	-	27.96	0.29	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 7.25	0.50	-	-	-	31.59	-0.52	-	10
Jun-27 7.50	0.90	-	-	-	30.02	-0.52	-	10

	Previous Close	5.06		24/09/26
	IAG Close	4.99		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.70	0.34	-	-	-	30.70	0.80	-	100
Oct-26 5.00	0.14	-	-	-	29.93	0.51	-	18
Oct-26 5.25	0.05	-	-	-	29.43	0.26	-	20
Oct-26 5.30	0.04	-	-	-	29.33	0.21	-	1
Nov-26 4.80	0.36	-	-	-	31.69	0.65	-	66
Nov-26 5.00	0.25	-	-	-	31.18	0.53	-	35
Nov-26 5.30	0.13	-	-	-	30.60	0.34	-	45
Nov-26 5.50	0.08	-	-	-	30.21	0.23	-	88
Dec-26 2.90	2.10	-	-	-	37.45	1.00	-	1
Dec-26 3.00	2.00	-	-	-	37.20	1.00	-	1
Dec-26 3.50	1.50	-	-	-	35.96	0.99	-	1
Dec-26 4.00	1.03	-	-	-	34.73	0.93	-	2
Dec-26 4.20	0.85	-	-	-	34.23	0.88	-	10
Dec-26 4.30	0.76	-	-	-	33.98	0.86	-	3
Dec-26 4.40	0.69	-	-	-	33.74	0.82	-	3
Dec-26 4.50	0.61	-	-	-	33.49	0.78	-	6
Dec-26 4.60	0.54	-	-	-	33.24	0.73	-	2
Dec-26 4.80	0.41	-	-	-	32.75	0.64	-	2
Dec-26 4.90	0.35	-	-	-	32.50	0.58	-	23
Dec-26 5.00	0.30	-	-	-	32.26	0.53	-	811
Dec-26 5.25	0.20	-	-	-	31.76	0.40	-	679
Dec-26 5.30	0.18	-	-	-	31.66	0.37	-	4
Dec-26 5.50	0.12	-	-	-	31.26	0.28	-	1,636
Dec-26 5.75	0.07	-	-	-	30.76	0.18	-	100
Dec-26 6.00	0.04	-	-	-	30.25	0.11	-	10
Dec-26 6.25	0.02	-	-	-	29.75	0.06	-	35
Mar-27 4.00	1.11	-	-	-	36.68	0.85	-	12
Mar-27 4.10	1.03	-	-	-	36.50	0.82	-	1
Mar-27 4.20	0.96	-	-	-	36.32	0.79	-	6
Mar-27 4.30	0.89	-	-	-	36.14	0.77	-	5
Mar-27 4.60	0.69	-	-	-	35.60	0.68	-	1
Mar-27 4.70	0.64	-	-	-	35.41	0.65	-	3
Mar-27 4.80	0.58	-	-	-	35.23	0.61	-	151
Mar-27 5.00	0.48	-	-	-	34.87	0.55	-	33
Mar-27 5.25	0.37	-	-	-	34.33	0.47	-	2
Mar-27 5.50	0.28	-	-	-	33.80	0.39	-	275
Mar-27 5.75	0.21	-	-	-	33.26	0.31	-	50
Mar-27 6.00	0.15	-	-	-	32.73	0.24	-	1
Mar-27 6.25	0.11	-	-	-	32.19	0.19	-	250
Mar-27 6.50	0.07	-	-	-	31.66	0.14	-	150
Jun-27 2.00	2.99	-	-	-	37.58	1.00	-	2
Jun-27 2.20	2.80	-	-	-	37.29	1.00	-	25
Jun-27 2.30	2.70	-	-	-	37.14	1.00	-	25
Jun-27 2.40	2.60	-	-	-	36.99	1.00	-	25
Jun-27 3.00	2.02	-	-	-	36.11	0.97	-	5
Jun-27 3.40	1.66	-	-	-	35.52	0.93	-	1
Jun-27 4.00	1.18	-	-	-	34.64	0.82	-	3
Jun-27 4.10	1.11	-	-	-	34.49	0.80	-	2
Jun-27 4.40	0.91	-	-	-	34.05	0.73	-	3
Jun-27 4.50	0.85	-	-	-	33.90	0.70	-	1
Jun-27 4.90	0.63	-	-	-	33.32	0.59	-	3
Jun-27 5.00	0.58	-	-	-	33.17	0.57	-	2
Jun-27 5.25	0.47	-	-	-	32.78	0.50	-	19
Jun-27 5.50	0.38	-	-	-	32.40	0.43	-	1
Jun-27 6.25	0.18	-	-	-	31.24	0.25	-	2
Jun-27 6.50	0.13	-	-	-	30.86	0.20	-	1
Sep-27 4.40	0.95	-	-	-	32.82	0.72	-	25
Sep-27 4.50	0.89	-	-	-	32.70	0.70	-	25
Sep-27 4.80	0.73	-	-	-	32.32	0.62	-	1
Sep-27 5.00	0.64	-	-	-	32.06	0.57	-	1
Sep-27 5.25	0.53	-	-	-	31.73	0.51	-	5
Dec-27 2.00	3.00	-	-	-	36.91	1.00	-	25
Dec-27 2.10	2.90	-	-	-	36.79	1.00	-	25
Dec-27 2.20	2.80	-	-	-	36.66	1.00	-	25
Dec-27 2.30	2.70	-	-	-	36.53	1.00	-	25
Dec-27 2.40	2.60	-	-	-	36.40	0.99	-	25
Dec-27 3.70	1.49	-	-	-	34.75	0.85	-	1
Dec-27 4.10	1.21	-	-	-	34.24	0.77	-	25
Dec-27 4.50	0.97	-	-	-	33.74	0.69	-	1
Dec-27 4.80	0.81	-	-	-	33.36	0.63	-	2
Dec-27 4.90	0.77	-	-	-	33.23	0.61	-	1
Dec-27 5.00	0.72	-	-	-	33.10	0.58	-	4
Dec-27 5.25	0.62	-	-	-	32.85	0.53	-	2
Dec-27 5.75	0.44	-	-	-	32.35	0.42	-	4,000
Mar-28 6.00	0.45	-	-	-	32.74	0.41	-	2
Jun-28 5.00	0.94	-	-	-	35.67	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.20	-	-	-	-	33.35	-0.02	-	150
Oct-26 4.50	0.02	-	-	-	32.56	-0.09	-	20
Oct-26 4.70	0.05	-	-	-	32.04	-0.21	-	9
Oct-26 4.80	0.08	-	-	-	31.78	-0.30	-	800
Oct-26 4.90	0.11	-	-	-	31.52	-0.39	-	10
Nov-26 4.80	0.16	0.15	0.15	0.15	32.73	-0.35	1	1
Dec-26 2.60	-	-	-	-	37.53	-	-	4
Dec-26 2.80	-	-	-	-	37.04	-	-	20
Dec-26 2.90	-	-	-	-	36.79	-	-	20
Dec-26 3.30	-	-	-	-	35.80	-0.01	-	20
Dec-26 3.50	0.01	-	-	-	35.30	-0.02	-	19
Dec-26 3.70	0.01	-	-	-	34.81	-0.03	-	4
Dec-26 3.80	0.02	-	-	-	34.56	-0.05	-	151
Dec-26 3.90	0.02	-	-	-	34.31	-0.06	-	137
Dec-26 4.00	0.03	-	-	-	34.07	-0.08	-	847
Dec-26 4.10	0.04	-	-	-	33.82	-0.11	-	12
Dec-26 4.20	0.06	-	-	-	33.57	-0.14	-	105
Dec-26 4.30	0.08	-	-	-	33.32	-0.17	-	7
Dec-26 4.40	0.10	-	-	-	33.08	-0.20	-	54
Dec-26 4.50	0.12	-	-	-	32.83	-0.24	-	7
Dec-26 4.60	0.16	-	-	-	32.58	-0.29	-	7
Dec-26 4.70	0.19	-	-	-	32.34	-0.34	-	3
Dec-26 4.80	0.23	-	-	-	32.09	-0.39	-	8
Dec-26 4.90	0.27	-	-	-	31.84	-0.44	-	6
Dec-26 5.00	0.32	-	-	-	31.60	-0.49	-	160
Dec-26 5.25	0.47	-	-	-	31.10	-0.62	-	34
Dec-26 5.50	0.65	-	-	-	30.60	-0.74	-	16
Dec-26 5.75	0.85	-	-	-	30.10	-0.83	-	1
Dec-26 6.00	1.07	-	-	-	29.59	-0.90	-	100
Mar-27 3.20	0.01	-	-	-	35.71	-0.03	-	40
Mar-27 3.50	0.03	-	-	-	35.17	-0.06	-	17
Mar-27 3.70	0.05	-	-	-	34.81	-0.09	-	20
Mar-27 4.00	0.10	-	-	-	34.27	-0.15	-	4
Mar-27 4.10	0.12	-	-	-	34.09	-0.17	-	1
Mar-27 4.40	0.20	-	-	-	33.55	-0.26	-	20
Mar-27 4.60	0.27	-	-	-	33.19	-0.32	-	25
Mar-27 4.70	0.31	-	-	-	33.00	-0.36	-	255
Mar-27 4.80	0.36	-	-	-	32.82	-0.39	-	2
Mar-27 5.00	0.45	-	-	-	32.46	-0.46	-	13
Mar-27 5.25	0.59	-	-	-	31.92	-0.56	-	3
Mar-27 5.50	0.75	-	-	-	31.39	-0.64	-	6
Mar-27 5.75	0.94	-	-	-	30.85	-0.72	-	1
Jun-27 3.50	0.06	-	-	-	34.43	-0.08	-	30
Jun-27 3.70	0.10	-	-	-	34.14	-0.12	-	25
Jun-27 4.00	0.16	-	-	-	33.70	-0.18	-	3
Jun-27 4.10	0.18	-	-	-	33.55	-0.20	-	2
Jun-27 4.40	0.27	-	-	-	33.11	-0.27	-	3
Jun-27 4.50	0.31	-	-	-	32.96	-0.30	-	1
Jun-27 5.00	0.53	-	-	-	32.23	-0.45	-	7
Jun-27 5.25	0.67	-	-	-	31.84	-0.52	-	2
Jun-27 5.50	0.83	-	-	-	31.46	-0.59	-	3
Jun-27 6.00	1.19	-	-	-	30.69	-0.73	-	2
Sep-27 3.20	0.06	-	-	-	33.90	-0.07	-	5
Sep-27 4.50	0.37	-	-	-	32.25	-0.31	-	2
Sep-27 4.80	0.51	-	-	-	31.87	-0.39	-	1
Sep-27 5.00	0.61	-	-	-	31.61	-0.44	-	1
Sep-27 5.25	0.74	-	-	-	31.28	-0.50	-	3
Sep-27 5.50	0.90	-	-	-	30.94	-0.57	-	1
Dec-27 3.20	0.09	-	-	-	34.84	-0.09	-	15,000
Dec-27 3.50	0.14	-	-	-	34.46	-0.13	-	20
Dec-27 4.00	0.27	-	-	-	33.82	-0.22	-	26
Dec-27 4.60	0.50	-	-	-	33.06	-0.34	-	25
Dec-27 4.80	0.59	-	-	-	32.81	-0.38	-	2
Dec-27 4.90	0.64	-	-	-	32.68	-0.41	-	4,001
Dec-27 5.00	0.69	-	-	-	32.55	-0.43	-	4
Dec-27 5.25	0.83	-	-	-	32.30	-0.48	-	4
Dec-27 5.50	0.98	-	-	-	32.05	-0.54	-	2
Mar-28 3.50	0.18	-	-	-	34.72	-0.14	-	25
Mar-28 5.00	0.76	-	-	-	33.02	-0.42	-	1
Jun-28 4.20	0.45	-	-	-	34.99	-0.27	-	25
Jun-28 4.40	0.54	-	-	-	34.82	-0.30	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.00	-	-	-	41.08	0.74	-	2

	Previous Close	20.12		24/09/26
	IBERDROLA Close	20.25		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w1 20.00	0.34	-	-	-	15.40	0.72	-	2
Oct-26 w1 20.50	0.09	-	-	-	15.06	0.30	-	1
Oct-26 19.50	0.85	-	-	-	16.24	0.84	-	20
Oct-26 20.00	0.47	-	-	-	15.59	0.65	-	2
Oct-26 20.50	0.21	-	-	-	15.24	0.39	-	5,008
Oct-26 21.00	0.07	-	-	-	15.19	0.18	-	10,001
Oct-26 22.00	-	-	-	-	15.09	0.01	-	1
Nov-26 18.00	2.35	-	-	-	18.98	0.95	-	3
Nov-26 19.00	1.45	-	-	-	17.71	0.84	-	1
Nov-26 20.00	0.71	-	-	-	16.45	0.61	-	1
Nov-26 21.00	0.26	-	-	-	16.09	0.32	-	1
Nov-26 21.50	0.14	-	-	-	16.07	0.20	-	1
Nov-26 22.00	0.07	-	-	-	16.04	0.11	-	52
Dec-26 6.00	14.29	-	-	-	35.09	1.00	-	25
Dec-26 14.50	5.84	-	-	-	24.04	1.00	-	2
Dec-26 15.00	5.34	-	-	-	23.39	1.00	-	4
Dec-26 16.00	4.35	-	-	-	22.09	0.99	-	4
Dec-26 17.00	3.38	-	-	-	20.79	0.97	-	6,500
Dec-26 17.50	2.90	-	-	-	20.14	0.95	-	2
Dec-26 18.00	2.44	-	-	-	19.49	0.91	-	6,001
Dec-26 18.50	1.99	-	-	-	18.84	0.86	-	32
Dec-26 19.00	1.58	-	-	-	18.19	0.80	-	343
Dec-26 19.50	1.20	-	-	-	17.54	0.71	-	26,516
Dec-26 20.00	0.86	-	-	-	16.89	0.60	-	7,515
Dec-26 20.50	0.59	-	-	-	16.53	0.48	-	41
Dec-26 21.00	0.39	-	-	-	16.47	0.37	-	314
Dec-26 21.50	0.25	-	-	-	16.42	0.26	-	11
Dec-26 22.00	0.15	-	-	-	16.36	0.18	-	142
Dec-26 22.50	0.08	-	-	-	16.30	0.11	-	517
Dec-26 23.00	0.05	-	-	-	16.24	0.07	-	105
Dec-26 23.50	0.02	-	-	-	16.19	0.04	-	6
Dec-26 24.00	0.01	-	-	-	16.13	0.02	-	1
Dec-26 25.00	-	-	-	-	16.01	-	-	1
Mar-27 12.00	8.34	-	-	-	26.43	1.00	-	5
Mar-27 16.00	4.41	-	-	-	22.09	0.97	-	10
Mar-27 16.50	3.93	-	-	-	21.54	0.95	-	5
Mar-27 18.00	2.59	-	-	-	19.91	0.85	-	4
Mar-27 19.50	1.45	-	-	-	18.28	0.66	-	22
Mar-27 20.00	1.13	1.10	1.10	1.10	17.74	0.58	2	102
Mar-27 20.50	0.87	-	-	-	17.40	0.50	-	8
Mar-27 21.00	0.66	-	-	-	17.27	0.41	-	517
Mar-27 22.00	0.35	-	-	-	17.01	0.26	-	20
Mar-27 22.50	0.25	-	-	-	16.88	0.20	-	4
Mar-27 23.00	0.17	-	-	-	16.75	0.15	-	258
Mar-27 24.00	0.08	-	-	-	16.48	0.08	-	10
Mar-27 26.00	0.01	-	-	-	15.96	0.01	-	17
Jun-27 17.00	3.61	-	-	-	21.06	0.87	-	100
Jun-27 17.50	3.20	-	-	-	20.59	0.83	-	100
Jun-27 18.00	2.80	-	-	-	20.11	0.79	-	1
Jun-27 18.50	2.43	-	-	-	19.63	0.75	-	7
Jun-27 19.00	2.07	-	-	-	19.15	0.70	-	5,500
Jun-27 19.50	1.75	-	-	-	18.68	0.64	-	7
Jun-27 20.00	1.44	-	-	-	18.20	0.58	-	105
Jun-27 20.50	1.19	-	-	-	17.90	0.52	-	3
Jun-27 21.00	0.96	0.96	1.00	0.95	17.77	0.45	6	1,018
Jun-27 22.00	0.62	-	-	-	17.53	0.33	-	16
Jun-27 22.50	0.48	-	-	-	17.40	0.28	-	1
Jun-27 23.00	0.38	-	-	-	17.28	0.23	-	100
Jun-27 24.00	0.22	-	-	-	17.03	0.15	-	2
Jun-27 25.00	0.12	-	-	-	16.79	0.09	-	150
Sep-27 10.50	9.84	9.94	9.94	9.94	26.90	1.00	3	3
Sep-27 16.50	4.11	-	-	-	21.56	0.88	-	10,100
Sep-27 17.00	3.70	-	-	-	21.12	0.85	-	100
Sep-27 17.50	3.29	-	-	-	20.67	0.82	-	100
Sep-27 19.50	1.87	-	-	-	18.90	0.64	-	155
Sep-27 20.50	1.32	-	-	-	18.17	0.53	-	1
Sep-27 22.00	0.75	-	-	-	17.83	0.36	-	5
Dec-27 10.00	10.33	-	-	-	27.31	1.00	-	30
Dec-27 13.00	7.37	-	-	-	24.75	0.99	-	50
Dec-27 14.00	6.41	-	-	-	23.89	0.97	-	5
Dec-27 15.00	5.49	-	-	-	23.03	0.93	-	5
Dec-27 16.00	4.61	-	-	-	22.18	0.89	-	26
Dec-27 16.50	4.19	-	-	-	21.75	0.86	-	25
Dec-27 17.00	3.79	-	-	-	21.32	0.83	-	7,530
Dec-27 17.50	3.41	-	-	-	20.89	0.79	-	25
Dec-27 18.00	3.04	-	-	-	20.47	0.76	-	10,005
Dec-27 18.50	2.68	-	-	-	20.04	0.72	-	251
Dec-27 19.00	2.36	-	-	-	19.61	0.67	-	157
Dec-27 19.50	2.04	-	-	-	19.18	0.63	-	395
Dec-27 20.00	1.76	-	-	-	18.75	0.58	-	13,211
Dec-27 21.00	1.29	-	-	-	18.38	0.48	-	7,260
Dec-27 22.00	0.93	-	-	-	18.17	0.38	-	5,004
Dec-27 23.00	0.65	-	-	-	17.95	0.29	-	6
Dec-27 24.00	0.45	-	-	-	17.74	0.22	-	2,757
Dec-27 25.00	0.30	-	-	-	17.52	0.16	-	2,002
Mar-28 19.00	2.46	-	-	-	19.55	0.67	-	1
Mar-28 20.00	1.87	-	-	-	18.74	0.58	-	102
Mar-28 21.00	1.41	-	-	-	18.37	0.48	-	6
Mar-28 26.00	0.24	-	-	-	17.21	0.13	-	1
Jun-28 10.00	10.34	-	-	-	26.66	1.00	-	5
Jun-28 20.00	2.06	-	-	-	18.92	0.58	-	1
Jun-28 20.50	1.81	-	-	-	18.68	0.54	-	1
Jun-28 22.50	1.09	-	-	-	18.29	0.38	-	7
Jun-28 28.00	0.18	-	-	-	17.20	0.09	-	15
Sep-28 19.50	2.39	2.31	2.31	2.31	19.50	0.62	25	50
Dec-28 16.00	4.80	-	-	-	21.67	0.85	-	5,000
Dec-28 18.00	3.38	-	-	-	20.25	0.72	-	500
Dec-28 18.50	3.05	-	-	-	19.90	0.69	-	25
Dec-28 19.00	2.75	-	-	-	19.54	0.65	-	1
Dec-28 22.00	1.40	1.35	1.35	1.35	18.37	0.43	1	1
Dec-28 23.00	1.11	-	-	-	18.21	0.37	-	1
Dec-28 24.00	0.86	-	-	-	18.04	0.30	-	15
Dec-28 25.00	0.66	-	-	-	17.88	0.25	-	10
Dec-29 15.00	5.70	-	-	-	22.28	0.88	-	1
Dec-29 18.00	3.61	-	-	-	20.30	0.71	-	6,000
Dec-29 19.00	3.05	-	-	-	19.64	0.64	-	25
Dec-29 21.50	1.93	-	-	-	18.68	0.49	-	1
Dec-29 23.00	1.48	-	-	-	18.50	0.41	-	3
Dec-29 25.00	1.00	-	-	-	18.27	0.31	-	1
Jun-30 21.00	2.40	-	-	-	19.72	0.53	-	1
Dec-30 18.00	3.95	-	-	-	21.84	0.69	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 19.00	0.03	0.04	0.04	0.04	18.14	-0.07	1	5,013
Oct-26 19.50	0.08	-	-	-	17.49	-0.18	-	31
Oct-26 20.00	0.21	-	-	-	16.84	-0.36	-	22
Oct-26 20.25	0.32	-	-	-	16.51	-0.48	-	2
Oct-26 20.50	0.45	-	-	-	16.49	-0.60	-	1
Oct-26 21.50	1.26	-	-	-	16.39	-0.94	-	1
Nov-26 18.00	0.03	-	-	-	18.85	-0.05	-	6
Nov-26 19.00	0.12	-	-	-	17.58	-0.16	-	19
Nov-26 19.50	0.22	-	-	-	16.95	-0.26	-	23
Nov-26 20.00	0.38	-	-	-	16.32	-0.39	-	25,010
Dec-26 9.00	-	-	-	-	30.87	-	-	2,000
Dec-26 9.50	-	-	-	-	30.22	-	-	2
Dec-26 9.75	-	-	-	-	29.89	-	-	25
Dec-26 10.50	-	-	-	-	28.92	-	-	502
Dec-26 11.00	-	-	-	-	28.27	-	-	1,348
Dec-26 11.50	-	-	-	-	27.62	-	-	26
Dec-26 12.00	-	-	-	-	26.97	-	-	10,150
Dec-26 13.00	-	-	-	-	25.67	-	-	21
Dec-26 13.50	-	-	-	-	25.02	-	-	10,000
Dec-26 14.00	-	-	-	-	24.37	-	-	15,010
Dec-26 14.50	-	-	-	-	23.72	-	-	10
Dec-26 15.00	-	-	-	-	23.07	-	-	2
Dec-26 15.50	-	-	-	-	22.42	-	-	30
Dec-26 16.00	0.01	-	-	-	21.77	-0.01	-	34,287
Dec-26 16.50	0.01	-	-	-	21.12	-0.02	-	255
Dec-26 17.00	0.02	-	-	-	20.47	-0.03	-	67,047
Dec-26 17.50	0.04	-	-	-	19.82	-0.05	-	10,009
Dec-26 18.00	0.08	-	-	-	19.17	-0.09	-	83,783
Dec-26 18.50	0.13	-	-	-	18.52	-0.13	-	7,410
Dec-26 19.00	0.21	-	-	-	17.87	-0.20	-	25
Dec-26 19.50	0.32	0.38	0.38	0.38	17.22	-0.29	3	16,528
Dec-26 20.00	0.49	-	-	-	16.57	-0.40	-	85,022
Dec-26 20.50	0.72	-	-	-	16.21	-0.53	-	1
Dec-26 21.00	1.03	-	-	-	16.15	-0.65	-	888
Dec-26 21.50	1.39	-	-	-	16.10	-0.77	-	11
Dec-26 22.00	1.81	-	-	-	16.04	-0.87	-	3
Mar-27 10.50	-	-	-	-	26.99	-	-	1
Mar-27 14.00	0.01	-	-	-	23.19	-0.01	-	1
Mar-27 15.00	0.03	-	-	-	22.10	-0.02	-	1
Mar-27 16.00	0.06	-	-	-	21.02	-0.05	-	21
Mar-27 16.50	0.09	-	-	-	20.47	-0.07	-	4
Mar-27 18.00	0.26	-	-	-	18.84	-0.17	-	4
Mar-27 18.50	0.35	-	-	-	18.30	-0.23	-	3
Mar-27 19.00	0.48	-	-	-	17.76	-0.29	-	5,011
Mar-27 19.50	0.64	-	-	-	17.21	-0.37	-	306
Mar-27 20.00	0.83	-	-	-	16.67	-0.45	-	80
Mar-27 24.00	3.87	-	-	-	15.41	-0.96	-	1
Jun-27 15.00	0.07	-	-	-	21.97	-0.04	-	13
Jun-27 15.50	0.10	-	-	-	21.49	-0.06	-	2
Jun-27 16.00	0.14	-	-	-	21.02	-0.08	-	1,020
Jun-27 16.50	0.18	-	-	-	20.54	-0.10	-	12
Jun-27 17.00	0.24	-	-	-	20.06	-0.13	-	5,521
Jun-27 17.50	0.32	-	-	-	19.59	-0.16	-	5
Jun-27 18.00	0.41	0.40	0.40	0.40	19.11	-0.21	10	19
Jun-27 18.50	0.52	-	-	-	18.63	-0.25	-	5
Jun-27 19.00	0.66	-	-	-	18.15	-0.31	-	9
Jun-27 19.50	0.83	-	-	-	17.68	-0.37	-	50
Jun-27 20.00	1.02	-	-	-	17.20	-0.44	-	14,023
Jun-27 21.00	1.55	-	-	-	16.77	-0.58	-	5
Jun-27 23.00	3.03	-	-	-	16.28	-0.83	-	2
Sep-27 16.00	0.26	-	-	-	21.00	-0.12	-	35,004
Sep-27 16.50	0.33	-	-	-	20.55	-0.15	-	200
Sep-27 17.00	0.42	-	-	-	20.11	-0.18	-	105
Sep-27 17.50	0.51	-	-	-	19.66	-0.22	-	200
Sep-27 18.00	0.64	-	-	-	19.22	-0.26	-	5,300
Sep-27 19.00	0.94	-	-	-	18.33	-0.35	-	50
Sep-27 19.50	1.12	-	-	-	17.89	-0.41	-	1,550
Sep-27 20.00	1.34	-	-	-	17.44	-0.47	-	27
Sep-27 20.50	1.58	-	-	-	17.16	-0.53	-	50
Dec-27 9.50	0.01	-	-	-	26.17	-	-	2,000
Dec-27 10.00	0.01	-	-	-	25.74	-	-	5
Dec-27 11.50	0.03	-	-	-	24.46	-0.01	-	1,800
Dec-27 12.00	0.04	-	-	-	24.03	-0.02	-	30,000
Dec-27 13.00	0.07	-	-	-	23.18	-0.03	-	35,000
Dec-27 14.00	0.12	-	-	-	22.32	-0.05	-	10,000
Dec-27 14.50	0.16	-	-	-	21.89	-0.07	-	20,002
Dec-27 16.00	0.32	-	-	-	20.61	-0.13	-	25,001
Dec-27 16.50	0.40	-	-	-	20.18	-0.16	-	2,002
Dec-27 17.00	0.49	-	-	-	19.75	-0.19	-	2,750
Dec-27 17.50	0.60	-	-	-	19.32	-0.23	-	460
Dec-27 18.00	0.72	-	-	-	18.90	-0.26	-	409
Dec-27 18.50	0.86	-	-	-	18.47	-0.31	-	175
Dec-27 19.00	1.03	-	-	-	18.04	-0.36	-	1,811
Dec-27 19.50	1.21	-	-	-	17.61	-0.41	-	25
Dec-27 20.00	1.43	-	-	-	17.18	-0.46	-	9,250
Dec-27 21.00	1.97	-	-	-	16.81	-0.57	-	1,250
Dec-27 22.00	2.62	-	-	-	16.60	-0.68	-	50
Mar-28 18.00	0.81	-	-	-	18.40	-0.27	-	200
Jun-28 13.00	0.12	-	-	-	21.88	-0.05	-	150
Jun-28 14.00	0.19	-	-	-	21.11	-0.07	-	150
Dec-28 15.00	0.39	-	-	-	19.41	-0.13	-	5,000
Dec-28 21.50	2.61	-	-	-	15.48	-0.59	-	4,000
Dec-28 24.00	4.36	-	-	-	15.07	-0.78	-	1
Dec-29 19.00	1.67	-	-	-	16.13	-0.39	-	2
Dec-30 14.50	0.70	-	-	-	18.96	-0.16	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.50	0.21	-	-	-	15.24	0.39	-	2,041
Oct-26 21.00	0.07	-	-	-	15.19	0.18	-	4,082
Nov-26 20.50	0.44	-	-	-	16.12	0.46	-	1
Nov-26 21.00	0.26	-	-	-	16.09	0.32	-	4
Dec-26 14.00	6.33	-	-	-	24.69	0.99	-	150
Dec-26 14.50	5.84	-	-	-	24.04	0.99	-	810
Dec-26 18.00	2.44	-	-	-	19.49	0.91	-	10
Dec-26 18.50	1.99	-	-	-	18.84	0.86	-	200
Dec-26 19.00	1.58	-	-	-	18.19	0.79	-	50
Dec-26 20.00	0.86	-	-	-	16.89	0.60	-	10
Dec-26 20.50	0.59	-	-	-	16.53	0.48	-	1
Dec-26 21.00	0.39	-	-	-	16.47	0.36	-	15
Dec-26 22.00	0.15	-	-	-	16.36	0.18	-	17
Mar-27 20.50	0.85	0.88	0.88	0.88	17.40	0.48	1	1
Mar-27 21.00	0.65	0.62	0.62	0.62	17.27	0.40	1	10
Mar-27 24.00	0.08	-	-	-	16.48	0.08	-	10
Jun-27 24.00	0.21	-	-	-	17.03	0.15	-	5
Dec-27 12.00	8.00	-	-	-	25.60	0.94	-	2,000
Dec-27 17.00	3.69	-	-	-	21.32	0.78	-	2
Jun-30 21.00	2.38	-	-	-	19.72	0.47	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.25	0.31	-	-	-	16.51	-0.48	-	1
Dec-26 15.00	-	-	-	-	23.07	-	-	600
Dec-26 16.00	0.01	-	-	-	21.77	-0.01	-	1
Dec-26 19.00	0.20	-	-	-	17.87	-0.20	-	21
Dec-26 19.50	0.32	-	-	-	17.22	-0.28	-	4
Dec-26 19.50	0.32	-	-	-	17.22	-0.28	-	10
Dec-26 20.00	0.48	-	-	-	16.57	-0.39	-	6
Dec-26 21.00	1.00	-	-	-	16.15	-0.63	-	10
Dec-26 21.00	1.00	-	-	-	16.15	-0.63	-	10
Dec-26 22.00	1.76	-	-	-	16.04	-0.82	-	10
Dec-27 12.00	0.04	-	-	-	24.03	-0.02	-	2,000

	Previous Close	53.02		24/09/26
	INDITEX Close	52.90		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 54.17	0.01	-	-	-	23.03	0.02	-	3
Oct-26 52.25	1.50	-	-	-	21.11	0.62	-	3
Oct-26 56.11	0.16	-	-	-	20.02	0.13	-	1
Oct-26 61.92	-	-	-	-	18.96	-	-	3
Oct-26 63.85	-	-	-	-	18.61	-	-	100
Nov-26 54.17	1.20	-	-	-	21.16	0.40	-	1
Nov-26 56.11	0.61	-	-	-	20.84	0.25	-	32
Nov-26 61.92	0.04	0.07	0.07	0.07	19.89	0.02	1	-
Nov-26 63.85	0.01	-	-	-	19.58	0.01	-	1
Nov-26 65.78	-	-	-	-	19.26	-	-	100
Dec-26 35.80	17.19	-	-	-	36.04	1.00	-	3
Dec-26 38.70	14.33	-	-	-	34.08	0.99	-	1
Dec-26 39.67	13.38	-	-	-	33.43	0.98	-	50
Dec-26 40.63	12.45	-	-	-	32.78	0.97	-	25
Dec-26 44.49	8.81	-	-	-	30.18	0.91	-	120
Dec-26 46.44	7.10	-	-	-	28.87	0.85	-	26
Dec-26 47.41	6.30	-	-	-	28.21	0.81	-	325
Dec-26 48.38	5.52	-	-	-	27.56	0.77	-	400
Dec-26 50.00	4.32	-	-	-	26.47	0.70	-	2
Dec-26 50.31	4.10	-	-	-	26.26	0.68	-	50
Dec-26 52.25	2.86	-	-	-	24.95	0.57	-	31
Dec-26 54.17	1.92	1.95	1.95	1.95	24.29	0.44	2	57
Dec-26 56.11	1.22	-	-	-	23.96	0.32	-	149
Dec-26 58.00	0.75	-	-	-	23.64	0.23	-	750
Dec-26 58.05	0.74	-	-	-	23.63	0.22	-	660
Dec-26 59.99	0.42	-	-	-	23.30	0.14	-	207
Dec-26 61.92	0.22	-	-	-	22.98	0.09	-	253
Dec-26 63.85	0.11	-	-	-	22.65	0.05	-	212
Dec-26 65.78	0.05	-	-	-	22.32	0.02	-	18
Dec-26 67.72	0.02	-	-	-	21.99	0.01	-	15
Dec-26 69.66	0.01	-	-	-	21.66	-	-	10
Dec-26 71.60	-	-	-	-	21.33	-	-	3
Mar-27 52.25	4.19	-	-	-	25.27	0.58	-	100
Mar-27 54.17	3.24	-	-	-	24.70	0.50	-	3
Mar-27 58.05	1.79	-	-	-	24.13	0.33	-	100
Mar-27 59.99	1.30	-	-	-	23.85	0.26	-	4
Mar-27 63.85	0.62	0.59	0.59	0.59	23.29	0.15	10	410
Mar-27 65.78	0.41	-	-	-	23.01	0.11	-	300
Mar-27 67.72	0.27	-	-	-	22.73	0.08	-	75
Mar-27 69.66	0.17	-	-	-	22.45	0.05	-	25
Mar-27 71.60	0.10	-	-	-	22.17	0.03	-	10
Mar-27 73.53	0.06	-	-	-	21.89	0.02	-	20
Jun-27 38.70	15.17	-	-	-	32.89	0.91	-	150
Jun-27 45.47	9.61	-	-	-	29.56	0.79	-	25
Jun-27 50.31	6.25	-	-	-	27.18	0.65	-	25
Jun-27 54.17	4.11	-	-	-	25.69	0.51	-	1
Jun-27 58.05	2.59	-	-	-	25.00	0.38	-	150
Jun-27 59.99	2.03	-	-	-	24.66	0.32	-	188
Jun-27 61.92	1.53	-	-	-	24.32	0.26	-	100
Jun-27 69.66	0.43	-	-	-	22.95	0.10	-	100
Jun-27 71.60	0.29	-	-	-	22.61	0.07	-	25
Jun-27 73.53	0.20	-	-	-	22.27	0.05	-	50
Sep-27 54.17	5.04	-	-	-	26.29	0.53	-	1
Sep-27 59.99	2.85	-	-	-	25.37	0.36	-	25
Sep-27 63.85	1.85	-	-	-	24.77	0.27	-	25
Sep-27 69.66	0.91	-	-	-	23.85	0.16	-	1
Sep-27 71.60	0.68	-	-	-	23.54	0.12	-	25
Dec-27 37.73	16.54	-	-	-	32.02	0.89	-	25
Dec-27 38.70	15.75	-	-	-	31.68	0.87	-	1
Dec-27 39.67	14.99	-	-	-	31.34	0.86	-	1
Dec-27 43.54	12.07	-	-	-	29.97	0.79	-	50
Dec-27 45.47	10.73	-	-	-	29.29	0.75	-	25
Dec-27 47.41	9.42	-	-	-	28.61	0.71	-	25
Dec-27 52.25	6.60	-	-	-	26.90	0.59	-	25
Dec-27 54.17	5.70	-	-	-	26.50	0.54	-	25
Dec-27 58.05	4.17	-	-	-	25.99	0.44	-	3
Dec-27 59.99	3.49	-	-	-	25.73	0.39	-	25
Dec-27 61.92	2.96	-	-	-	25.48	0.35	-	175
Dec-27 63.85	2.47	-	-	-	25.22	0.31	-	500
Dec-27 65.78	2.03	-	-	-	24.97	0.27	-	10
Dec-27 71.60	1.10	-	-	-	24.20	0.17	-	1
Mar-28 33.30	20.69	-	-	-	34.09	0.92	-	2
Mar-28 52.89	7.17	-	-	-	27.17	0.59	-	50
Mar-28 54.86	6.28	-	-	-	26.87	0.54	-	75
Mar-28 56.81	5.44	-	-	-	26.58	0.50	-	75
Mar-28 58.77	4.75	-	-	-	26.28	0.45	-	50
Mar-28 60.73	4.06	-	-	-	25.99	0.41	-	25
Mar-28 64.65	2.97	-	-	-	25.39	0.33	-	25
Mar-28 66.60	2.46	-	-	-	25.10	0.29	-	25
Mar-28 68.56	2.10	-	-	-	24.80	0.26	-	25
Mar-28 70.53	1.73	-	-	-	24.50	0.22	-	25
Mar-28 72.49	1.41	-	-	-	24.21	0.19	-	25
Jun-28 42.12	14.20	-	-	-	31.06	0.80	-	25
Jun-28 43.10	13.54	-	-	-	30.72	0.78	-	25
Jun-28 56.81	5.91	-	-	-	26.75	0.51	-	25
Jun-28 58.77	5.22	-	-	-	26.47	0.47	-	50
Jun-28 66.60	2.88	-	-	-	25.33	0.31	-	50
Jun-28 68.56	2.47	-	-	-	25.05	0.28	-	25
Jun-28 70.53	2.10	-	-	-	24.76	0.25	-	25
Jun-28 72.49	1.73	-	-	-	24.48	0.22	-	25
Sep-28 34.61	20.02	-	-	-	33.36	0.89	-	1
Dec-28 49.44	10.35	-	-	-	28.24	0.66	-	2
Dec-28 67.24	3.72	-	-	-	25.50	0.35	-	490
Dec-29 43.51	14.81	-	-	-	28.39	0.76	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 52.25	0.06	-	-	-	23.95	-0.16	-	2
Oct-26 47.41	0.04	-	-	-	24.88	-0.03	-	3
Oct-26 48.38	0.08	-	-	-	24.14	-0.06	-	3
Oct-26 50.00	0.24	-	-	-	22.90	-0.15	-	8
Oct-26 50.31	0.28	-	-	-	22.66	-0.17	-	3
Oct-26 52.25	0.78	0.77	0.77	0.77	21.19	-0.39	1	15
Oct-26 54.17	1.79	1.35	1.35	1.35	20.46	-0.67	2	6
Oct-26 56.11	3.32	-	-	-	20.10	-0.88	-	5
Nov-26 44.49	0.12	-	-	-	26.66	-0.05	-	2
Nov-26 48.38	0.46	0.40	0.40	0.40	23.74	-0.17	1	4
Nov-26 50.00	0.77	0.65	0.65	0.65	22.52	-0.26	5	8
Nov-26 50.31	0.85	-	-	-	22.29	-0.28	-	1
Nov-26 52.25	1.49	-	-	-	20.84	-0.44	-	3
Nov-26 54.17	2.51	-	-	-	20.14	-0.62	-	1
Dec-26 32.90	0.01	-	-	-	36.36	-	-	26
Dec-26 33.87	0.01	-	-	-	35.71	-	-	21
Dec-26 34.83	0.02	-	-	-	35.06	-0.01	-	25
Dec-26 35.80	0.02	-	-	-	34.41	-0.01	-	25
Dec-26 36.76	0.03	-	-	-	33.76	-0.01	-	26
Dec-26 37.73	0.04	-	-	-	33.11	-0.01	-	150
Dec-26 38.70	0.06	-	-	-	32.45	-0.02	-	150
Dec-26 39.67	0.09	-	-	-	31.80	-0.03	-	11
Dec-26 40.63	0.11	-	-	-	31.15	-0.03	-	2
Dec-26 41.60	0.15	-	-	-	30.50	-0.05	-	86
Dec-26 42.57	0.20	-	-	-	29.84	-0.06	-	150
Dec-26 43.54	0.27	-	-	-	29.19	-0.07	-	75
Dec-26 44.49	0.34	-	-	-	28.55	-0.09	-	62
Dec-26 45.47	0.44	-	-	-	27.89	-0.12	-	35
Dec-26 46.44	0.57	-	-	-	27.24	-0.15	-	255
Dec-26 47.41	0.72	-	-	-	26.58	-0.18	-	2,410
Dec-26 48.38	0.91	0.79	0.79	0.79	25.93	-0.22	1	78
Dec-26 50.00	1.31	-	-	-	24.84	-0.30	-	299
Dec-26 50.31	1.39	-	-	-	24.63	-0.32	-	170
Dec-26 52.25	2.08	-	-	-	23.32	-0.44	-	35
Dec-26 54.17	3.06	-	-	-	22.66	-0.57	-	127
Dec-26 56.11	4.34	-	-	-	22.33	-0.70	-	210
Dec-26 59.99	7.51	-	-	-	21.67	-0.89	-	176
Mar-27 33.87	0.11	-	-	-	34.16	-0.02	-	50
Mar-27 34.83	0.14	-	-	-	33.59	-0.03	-	50
Mar-27 35.80	0.17	-	-	-	33.02	-0.03	-	75
Mar-27 36.76	0.21	-	-	-	32.45	-0.04	-	75
Mar-27 37.73	0.26	-	-	-	31.88	-0.05	-	25
Mar-27 38.70	0.31	-	-	-	31.30	-0.06	-	25
Mar-27 39.67	0.38	-	-	-	30.73	-0.07	-	52
Mar-27 40.63	0.46	-	-	-	30.16	-0.08	-	88
Mar-27 41.60	0.54	-	-	-	29.58	-0.10	-	10
Mar-27 42.57	0.66	-	-	-	29.01	-0.11	-	1
Mar-27 44.49	0.89	-	-	-	27.87	-0.15	-	18
Mar-27 45.47	1.07	-	-	-	27.29	-0.18	-	13
Mar-27 47.41	1.44	-	-	-	26.14	-0.24	-	1
Mar-27 50.00	2.14	-	-	-	24.61	-0.33	-	3,012
Mar-27 50.31	2.24	-	-	-	24.42	-0.34	-	402
Mar-27 52.25	2.95	-	-	-	23.28	-0.43	-	200
Mar-27 54.17	3.91	-	-	-	22.71	-0.53	-	5
Jun-27 26.12	0.05	-	-	-	36.54	-0.01	-	1
Jun-27 30.96	0.16	-	-	-	34.16	-0.02	-	150
Jun-27 33.87	0.29	-	-	-	32.73	-0.04	-	200
Jun-27 34.83	0.33	-	-	-	32.26	-0.05	-	180
Jun-27 36.76	0.49	-	-	-	31.31	-0.07	-	25
Jun-27 38.70	0.66	-	-	-	30.36	-0.09	-	150
Jun-27 39.67	0.79	-	-	-	29.88	-0.11	-	101
Jun-27 41.60	1.03	-	-	-	28.93	-0.14	-	176
Jun-27 42.57	1.20	-	-	-	28.46	-0.16	-	150
Jun-27 43.54	1.38	-	-	-	27.98	-0.18	-	150
Jun-27 44.49	1.56	-	-	-	27.51	-0.20	-	50
Jun-27 46.44	2.02	-	-	-	26.56	-0.25	-	25
Jun-27 47.41	2.28	-	-	-	26.08	-0.28	-	153
Jun-27 48.38	2.54	-	-	-	25.60	-0.31	-	150
Jun-27 50.00	3.11	-	-	-	24.81	-0.36	-	10
Jun-27 50.31	3.22	-	-	-	24.65	-0.37	-	3
Jun-27 52.25	3.98	-	-	-	23.70	-0.45	-	150
Jun-27 56.11	6.10	-	-	-	22.81	-0.59	-	25
Jun-27 65.78	13.47	-	-	-	21.11	-0.88	-	1
Sep-27 43.54	1.79	-	-	-	27.77	-0.20	-	25
Sep-27 44.49	2.00	-	-	-	27.38	-0.22	-	25
Sep-27 45.47	2.27	-	-	-	26.98	-0.24	-	25
Sep-27 46.44	2.53	-	-	-	26.59	-0.27	-	26
Sep-27 50.00	3.69	-	-	-	25.13	-0.36	-	10
Sep-27 73.53	20.79	-	-	-	20.69	-0.97	-	1
Dec-27 21.29	0.04	-	-	-	35.42	-0.01	-	2
Dec-27 33.87	0.61	-	-	-	30.99	-0.07	-	100
Dec-27 36.76	0.95	-	-	-	29.97	-0.10	-	25
Dec-27 37.73	1.08	-	-	-	29.62	-0.11	-	25
Dec-27 39.67	1.38	-	-	-	28.94	-0.14	-	1
Dec-27 43.54	2.17	-	-	-	27.57	-0.21	-	10
Dec-27 45.47	2.70	-	-	-	26.89	-0.25	-	1,100
Dec-27 46.44	2.96	-	-	-	26.55	-0.27	-	150
Dec-27 47.41	3.25	-	-	-	26.21	-0.30	-	325
Dec-27 48.38	3.60	-	-	-	25.86	-0.32	-	175
Dec-27 50.31	4.30	-	-	-	25.18	-0.37	-	352
Dec-27 52.25	5.11	-	-	-	24.50	-0.43	-	375
Dec-27 54.17	6.07	-	-	-	24.10	-0.49	-	450
Dec-27 56.11	7.17	-	-	-	23.85	-0.54	-	500
Dec-27 58.05	8.38	-	-	-	23.59	-0.60	-	50
Dec-27 59.99	9.66	-	-	-	23.33	-0.65	-	25
Mar-28 47.02	3.47	-	-	-	26.25	-0.29	-	1
Jun-28 43.10	2.81	-	-	-	27.36	-0.22	-	25
Jun-28 44.08	3.06	-	-	-	27.02	-0.24	-	25
Jun-28 45.06	3.31	-	-	-	26.68	-0.26	-	25
Jun-28 47.99	4.26	-	-	-	25.66	-0.32	-	25
Dec-28 51.42	6.17	-	-	-	24.47	-0.39	-	25
Dec-29 43.51	4.25	-	-	-	26.18	-0.24	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 61.30	-	-	-	-	19.08	-	-	5,945
Oct-26 63.85	-	-	-	-	18.61	-	-	1
Nov-26 63.85	0.01	-	-	-	19.58	0.01	-	4
Dec-26 54.17	1.92	-	-	-	24.29	0.44	-	2
Dec-26 58.05	0.75	-	-	-	23.63	0.22	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 51.42	0.51	-	-	-	21.82	-0.28	-	5
Oct-26 52.25	0.77	-	-	-	21.19	-0.38	-	2
Oct-26 54.17	1.78	-	-	-	20.46	-0.66	-	3
Oct-26 56.11	3.29	-	-	-	20.10	-0.87	-	1
Nov-26 52.25	1.48	-	-	-	20.84	-0.43	-	1
Dec-26 42.57	0.20	-	-	-	29.84	-0.06	-	140
Dec-26 46.44	0.56	-	-	-	27.24	-0.15	-	1
Dec-26 54.17	3.03	-	-	-	22.66	-0.56	-	23
Mar-27 42.57	0.65	-	-	-	29.01	-0.11	-	1
Jun-27 54.17	4.86	-	-	-	23.16	-0.50	-	12
Dec-27 59.99	9.39	-	-	-	23.33	-0.60	-	10

	Previous Close	62.24		24/09/26
	INDRA Close	60.76		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 60.00	2.92	-	-	-	41.38	0.57	-	129
Oct-26 62.00	1.94	-	-	-	40.75	0.45	-	22
Oct-26 64.00	1.21	-	-	-	40.29	0.32	-	4
Oct-26 66.00	0.71	-	-	-	39.83	0.22	-	16
Oct-26 68.00	0.39	-	-	-	39.37	0.14	-	12
Oct-26 70.00	0.20	-	-	-	38.91	0.08	-	12
Oct-26 72.00	0.10	-	-	-	38.45	0.04	-	8
Oct-26 74.00	0.04	-	-	-	37.99	0.02	-	8
Oct-26 86.00	-	-	-	-	35.22	-	-	4
Nov-26 60.00	4.61	-	-	-	42.74	0.57	-	1
Nov-26 78.00	0.27	-	-	-	39.30	0.07	-	2
Nov-26 80.00	0.17	-	-	-	38.94	0.05	-	5
Dec-26 30.00	30.95	-	-	-	53.79	1.00	-	25
Dec-26 31.00	29.96	-	-	-	53.42	1.00	-	25
Dec-26 32.00	28.97	-	-	-	53.04	1.00	-	25
Dec-26 35.00	26.02	-	-	-	51.90	0.99	-	25
Dec-26 45.00	16.57	-	-	-	48.12	0.92	-	21
Dec-26 47.00	14.80	-	-	-	47.36	0.90	-	4
Dec-26 48.00	13.96	-	-	-	46.98	0.88	-	5
Dec-26 50.00	12.29	-	-	-	46.22	0.84	-	5
Dec-26 52.00	10.76	-	-	-	45.47	0.80	-	3
Dec-26 54.00	9.26	-	-	-	44.71	0.75	-	130
Dec-26 56.00	7.92	-	-	-	43.95	0.70	-	50
Dec-26 58.00	6.66	-	-	-	43.19	0.64	-	82
Dec-26 60.00	5.53	-	-	-	42.44	0.58	-	196
Dec-26 62.00	4.58	-	-	-	42.10	0.51	-	4
Dec-26 64.00	3.75	-	-	-	42.03	0.45	-	14
Dec-26 66.00	3.08	-	-	-	41.95	0.39	-	87
Dec-26 68.00	2.46	-	-	-	41.87	0.33	-	12
Dec-26 70.00	2.00	-	-	-	41.80	0.29	-	20
Dec-26 72.00	1.56	-	-	-	41.72	0.24	-	1
Dec-26 74.00	1.26	-	-	-	41.64	0.20	-	15
Mar-27 38.00	23.90	-	-	-	50.25	0.94	-	28
Mar-27 49.00	14.85	-	-	-	46.03	0.81	-	1
Mar-27 60.00	7.77	-	-	-	41.80	0.59	-	1
Mar-27 62.00	6.78	-	-	-	41.17	0.55	-	26
Mar-27 64.00	5.89	-	-	-	40.62	0.50	-	2
Mar-27 70.00	3.64	-	-	-	38.98	0.37	-	11
Jun-27 41.00	22.23	-	-	-	47.27	0.89	-	6
Jun-27 50.00	15.52	-	-	-	44.51	0.78	-	1
Jun-27 60.00	9.50	-	-	-	41.43	0.61	-	3
Jun-27 66.00	6.89	-	-	-	40.51	0.50	-	1
Jun-27 70.00	5.51	-	-	-	39.98	0.43	-	11
Sep-27 20.00	41.29	-	-	-	53.14	0.99	-	1
Sep-27 33.00	29.45	-	-	-	49.43	0.94	-	2
Sep-27 36.00	26.93	-	-	-	48.57	0.92	-	1
Sep-27 58.00	11.97	-	-	-	42.30	0.65	-	1
Dec-27 38.00	26.03	-	-	-	47.78	0.89	-	1
Sep-28 52.00	18.26	-	-	-	39.26	0.74	-	25
Dec-28 62.00	13.95	-	-	-	36.76	0.64	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 38.00	-	-	-	-	49.71	-	-	5
Oct-26 44.00	-	-	-	-	47.05	-	-	1
Oct-26 46.00	0.01	-	-	-	46.16	-0.01	-	2
Oct-26 47.00	0.02	-	-	-	45.71	-0.01	-	1
Oct-26 48.00	0.04	-	-	-	45.27	-0.01	-	3
Oct-26 50.00	0.09	-	-	-	44.38	-0.03	-	4
Oct-26 52.00	0.19	-	-	-	43.49	-0.06	-	1
Oct-26 54.00	0.38	-	-	-	42.60	-0.12	-	12
Oct-26 56.00	0.72	0.50	0.50	0.50	41.72	-0.20	1	11
Oct-26 58.00	1.24	-	-	-	40.83	-0.30	-	49
Oct-26 60.00	1.99	-	-	-	39.94	-0.43	-	26
Oct-26 62.00	3.01	-	-	-	39.31	-0.56	-	16
Oct-26 64.00	4.29	-	-	-	38.85	-0.69	-	3
Oct-26 72.00	11.27	-	-	-	37.01	-0.97	-	3
Nov-26 42.00	0.11	-	-	-	49.75	-0.02	-	5
Nov-26 47.00	0.39	-	-	-	47.67	-0.07	-	1
Nov-26 50.00	0.73	0.63	0.63	0.63	46.42	-0.12	5	5
Nov-26 52.00	1.05	-	-	-	45.58	-0.16	-	2
Nov-26 58.00	2.73	-	-	-	43.08	-0.35	-	3
Dec-26 28.00	-	-	-	-	54.14	-	-	1
Dec-26 30.00	0.01	-	-	-	53.38	-	-	5
Dec-26 31.00	0.01	-	-	-	53.01	-	-	1
Dec-26 32.00	0.02	-	-	-	52.63	-	-	10
Dec-26 35.00	0.05	-	-	-	51.49	-0.01	-	1
Dec-26 37.00	0.08	-	-	-	50.73	-0.01	-	6
Dec-26 38.00	0.11	-	-	-	50.36	-0.02	-	1
Dec-26 40.00	0.18	-	-	-	49.60	-0.03	-	11
Dec-26 42.00	0.29	-	-	-	48.84	-0.04	-	10
Dec-26 44.00	0.43	-	-	-	48.08	-0.06	-	4
Dec-26 45.00	0.53	-	-	-	47.71	-0.08	-	2
Dec-26 46.00	0.63	-	-	-	47.33	-0.09	-	7
Dec-26 47.00	0.74	-	-	-	46.95	-0.10	-	9
Dec-26 48.00	0.90	-	-	-	46.57	-0.12	-	22
Dec-26 50.00	1.21	-	-	-	45.81	-0.15	-	50
Dec-26 52.00	1.66	-	-	-	45.06	-0.20	-	78
Dec-26 54.00	2.15	-	-	-	44.30	-0.25	-	126
Dec-26 58.00	3.53	-	-	-	42.78	-0.36	-	25
Dec-26 60.00	4.39	-	-	-	42.03	-0.43	-	50
Dec-26 62.00	5.44	-	-	-	41.69	-0.49	-	35
Dec-26 70.00	10.87	-	-	-	41.39	-0.72	-	1
Mar-27 37.00	0.53	-	-	-	50.38	-0.05	-	2
Mar-27 39.00	0.74	-	-	-	49.62	-0.07	-	1
Mar-27 42.00	1.09	-	-	-	48.46	-0.10	-	2
Mar-27 43.00	1.26	-	-	-	48.08	-0.11	-	1
Mar-27 45.00	1.58	-	-	-	47.31	-0.13	-	1
Mar-27 49.00	2.44	-	-	-	45.78	-0.19	-	10
Mar-27 50.00	2.67	-	-	-	45.39	-0.21	-	10
Mar-27 52.00	3.25	-	-	-	44.62	-0.24	-	1
Mar-27 54.00	3.89	-	-	-	43.86	-0.28	-	1
Mar-27 60.00	6.24	-	-	-	41.55	-0.41	-	3
Jun-27 32.00	0.50	-	-	-	50.02	-0.04	-	1
Jun-27 50.00	3.75	-	-	-	44.49	-0.23	-	1
Jun-27 52.00	4.41	-	-	-	43.87	-0.26	-	1
Jun-27 58.00	6.73	-	-	-	42.03	-0.36	-	12
Jun-27 60.00	7.59	-	-	-	41.41	-0.40	-	4
Jun-27 62.00	8.63	-	-	-	41.02	-0.44	-	3
Sep-27 31.00	0.77	-	-	-	49.87	-0.05	-	1
Sep-27 33.00	1.00	-	-	-	49.30	-0.06	-	1
Sep-27 34.00	1.11	-	-	-	49.01	-0.07	-	1
Sep-27 36.00	1.41	-	-	-	48.44	-0.09	-	1
Sep-27 40.00	2.11	-	-	-	47.30	-0.12	-	1
Sep-27 45.00	3.31	-	-	-	45.88	-0.18	-	15
Sep-27 56.00	7.08	-	-	-	42.74	-0.33	-	1
Dec-27 11.00	0.01	-	-	-	55.62	-	-	25
Dec-27 38.00	2.23	-	-	-	47.48	-0.11	-	1
Dec-27 44.00	3.66	-	-	-	45.67	-0.17	-	500
Sep-28 47.00	5.30	-	-	-	39.85	-0.21	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 41.00	20.25	-	-	-	49.63	0.96	-	5
Dec-26 48.00	13.96	-	-	-	46.98	0.87	-	5
Dec-26 60.00	5.52	-	-	-	42.44	0.57	-	100
Dec-26 64.00	3.75	-	-	-	42.03	0.45	-	5
Dec-26 70.00	1.99	-	-	-	41.80	0.28	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	1.22	-	-	-	45.81	-0.15	-	5

	Previous Close	59.25		24/09/26
	LABORAT. ROVI Close	59.50		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 58.00	2.30	-	-	-	23.46	0.69	-	10
Oct-26 60.00	1.15	-	-	-	22.75	0.46	-	1
Oct-26 62.00	0.48	-	-	-	22.63	0.25	-	2
Nov-26 60.00	2.36	-	-	-	26.25	0.50	-	5
Nov-26 62.00	1.56	-	-	-	26.14	0.38	-	1
Nov-26 64.00	0.97	-	-	-	26.03	0.27	-	1
Dec-26 60.00	2.96	-	-	-	26.20	0.52	-	4
Dec-26 62.00	2.11	-	-	-	26.04	0.41	-	15
Dec-26 66.00	0.96	-	-	-	25.73	0.23	-	751
Dec-26 70.00	0.39	-	-	-	25.42	0.11	-	9
Dec-26 80.00	0.02	-	-	-	24.63	0.01	-	15
Dec-26 82.00	0.01	-	-	-	24.48	-	-	15
Dec-26 84.00	-	-	-	-	24.32	-	-	15
Dec-26 86.00	-	-	-	-	24.16	-	-	15
Dec-26 88.00	-	-	-	-	24.00	-	-	14
Dec-26 90.00	-	-	-	-	23.85	-	-	14
Dec-26 92.00	-	-	-	-	23.69	-	-	5
Dec-26 96.00	-	-	-	-	23.38	-	-	5
Dec-26 100.00	-	-	-	-	23.06	-	-	5
Mar-27 70.00	1.33	-	-	-	25.93	0.23	-	2
Mar-27 88.00	0.04	-	-	-	23.71	0.01	-	10
Jun-27 56.00	8.23	-	-	-	28.56	0.68	-	18
Jun-27 60.00	5.97	-	-	-	27.58	0.57	-	1
Jun-27 80.00	0.70	-	-	-	25.11	0.12	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 54.00	0.10	-	-	-	26.07	-0.06	-	5
Oct-26 58.00	0.76	-	-	-	24.25	-0.32	-	20
Oct-26 60.00	1.61	1.60	1.60	1.60	23.54	-0.54	10	-
Nov-26 52.00	0.40	-	-	-	30.10	-0.11	-	1
Nov-26 56.00	1.14	-	-	-	28.26	-0.27	-	10
Dec-26 40.00	0.02	-	-	-	34.72	-0.01	-	1
Dec-26 50.00	0.44	-	-	-	30.58	-0.10	-	2
Dec-26 52.00	0.71	-	-	-	29.75	-0.15	-	1
Dec-26 54.00	1.09	-	-	-	28.92	-0.21	-	7
Dec-26 56.00	1.61	-	-	-	28.09	-0.29	-	5
Dec-26 58.00	2.29	-	-	-	27.26	-0.38	-	7
Dec-26 60.00	3.18	-	-	-	26.60	-0.49	-	54
Dec-26 62.00	4.33	-	-	-	26.44	-0.59	-	1,500
Dec-26 66.00	7.20	-	-	-	26.13	-0.78	-	10
Dec-26 68.00	8.88	-	-	-	25.97	-0.85	-	65
Mar-27 50.00	1.17	-	-	-	30.11	-0.16	-	2
Mar-27 54.00	2.12	-	-	-	28.86	-0.26	-	5
Mar-27 56.00	2.73	-	-	-	28.23	-0.32	-	6
Mar-27 58.00	3.52	-	-	-	27.60	-0.39	-	7
Mar-27 60.00	4.41	-	-	-	27.07	-0.46	-	8
Mar-27 62.00	5.51	-	-	-	26.82	-0.54	-	2
Jun-27 43.00	0.69	-	-	-	32.04	-0.08	-	10
Jun-27 44.00	0.81	-	-	-	31.78	-0.09	-	20
Jun-27 45.00	0.96	-	-	-	31.52	-0.11	-	5
Jun-27 54.00	2.97	-	-	-	29.15	-0.28	-	1
Jun-27 58.00	4.46	-	-	-	28.09	-0.39	-	1
Jun-27 60.00	5.35	4.82	4.82	4.82	27.64	-0.45	10	14
Jun-27 70.00	11.79	-	-	-	26.41	-0.73	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	1.17	-	-	-	30.11	-0.16	-	3

	Previous Close	4.34		24/09/26
	MAPFRE Close	4.33		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.50	0.02	-	-	-	18.13	0.21	-	1
Oct-26 4.60	0.01	-	-	-	18.04	0.10	-	10
Nov-26 4.40	0.11	-	-	-	19.55	0.46	-	3
Nov-26 4.50	0.07	-	-	-	19.47	0.34	-	1
Nov-26 4.60	0.05	-	-	-	19.38	0.24	-	20
Dec-26 3.90	0.47	-	-	-	20.15	0.90	-	5
Dec-26 4.10	0.30	-	-	-	20.07	0.76	-	35
Dec-26 4.40	0.13	-	-	-	19.92	0.46	-	10
Dec-26 4.50	0.09	-	-	-	19.84	0.36	-	13
Mar-27 4.00	0.43	-	-	-	20.95	0.75	-	1
Mar-27 4.30	0.25	-	-	-	20.83	0.54	-	1
Mar-27 4.90	0.07	-	-	-	20.43	0.20	-	30
Jun-27 4.20	0.37	-	-	-	21.98	0.61	-	7
Jun-27 4.30	0.32	-	-	-	21.94	0.55	-	8
Jun-27 4.50	0.23	-	-	-	21.81	0.45	-	2
Jun-27 4.60	0.19	-	-	-	21.74	0.40	-	1
Jun-27 5.00	0.09	-	-	-	21.47	0.23	-	1
Dec-27 5.00	0.19	-	-	-	24.00	0.32	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.30	0.07	-	-	-	21.01	-0.42	-	14
Nov-26 4.50	0.24	-	-	-	21.62	-0.65	-	1
Dec-26 3.20	-	-	-	-	21.46	-	-	2
Dec-26 3.60	0.01	-	-	-	21.30	-0.04	-	3
Dec-26 3.70	0.01	-	-	-	21.26	-0.07	-	116
Dec-26 3.80	0.03	-	-	-	21.22	-0.12	-	20
Dec-26 4.00	0.07	-	-	-	21.15	-0.24	-	5
Dec-26 4.10	0.10	-	-	-	21.11	-0.32	-	2
Dec-26 4.20	0.14	-	-	-	21.07	-0.41	-	50
Dec-26 4.30	0.19	-	-	-	21.03	-0.50	-	11
Dec-26 4.50	0.31	-	-	-	20.88	-0.68	-	20
Mar-27 3.50	0.02	-	-	-	20.45	-0.06	-	4
Mar-27 3.60	0.03	-	-	-	20.41	-0.09	-	1
Mar-27 3.70	0.04	-	-	-	20.37	-0.13	-	5
Mar-27 4.00	0.11	-	-	-	20.26	-0.28	-	3,000
Mar-27 4.40	0.30	-	-	-	20.08	-0.55	-	1
Dec-27 3.60	0.15	-	-	-	22.22	-0.23	-	10

	Previous Close	9.97		24/09/26
	MELIA HOTELS Close	9.80		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.50	-	-	-	29.31	0.49	-	20
Dec-26 11.00	0.17	-	-	-	28.39	0.23	-	15
Dec-26 11.50	0.09	-	-	-	27.93	0.14	-	3
Dec-26 13.00	0.01	-	-	-	26.55	0.02	-	35
Mar-27 7.75	2.29	-	-	-	32.28	0.89	-	8
Mar-27 8.75	1.51	-	-	-	30.88	0.76	-	5
Mar-27 10.00	0.77	-	-	-	29.27	0.53	-	1,900
Mar-27 12.00	0.18	-	-	-	27.77	0.19	-	400
Mar-27 12.50	0.12	-	-	-	27.40	0.13	-	50
Jun-27 7.50	2.62	-	-	-	31.37	0.89	-	5
Jun-27 7.75	2.42	-	-	-	31.10	0.86	-	5
Sep-27 7.25	2.87	-	-	-	31.06	0.90	-	5
Dec-27 7.00	3.12	-	-	-	30.82	0.90	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 9.50	0.14	-	-	-	28.03	-0.31	-	4
Dec-26 8.25	0.08	-	-	-	31.58	-0.11	-	30
Dec-26 11.00	1.31	-	-	-	27.79	-0.79	-	20
Mar-27 9.25	0.50	-	-	-	29.71	-0.33	-	50
Mar-27 9.50	0.60	-	-	-	29.36	-0.38	-	100
Mar-27 9.75	0.71	-	-	-	29.01	-0.43	-	25
Mar-27 10.00	0.84	-	-	-	28.79	-0.48	-	100
Mar-27 11.00	1.47	-	-	-	28.04	-0.69	-	23
Jun-27 8.75	0.44	-	-	-	29.17	-0.26	-	2

	Previous Close	12.51		24/09/26
	MERLIN Close	12.14		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 13.00	0.03	-	-	-	21.40	0.11	-	10
Nov-26 11.00	1.27	-	-	-	24.69	0.86	-	5
Nov-26 13.50	0.06	-	-	-	21.56	0.12	-	5
Nov-26 14.00	0.02	-	-	-	21.29	0.05	-	5
Nov-26 14.50	0.01	-	-	-	21.01	0.02	-	5
Dec-26 16.50	-	-	-	-	20.66	-	-	14,693
Mar-27 14.50	0.13	-	-	-	22.85	0.15	-	5
Mar-27 16.00	0.03	-	-	-	22.23	0.04	-	3
Jun-27 13.50	0.43	-	-	-	22.97	0.32	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 11.50	0.07	0.06	0.06	0.06	25.16	-0.18	12	12
Oct-26 13.00	0.89	-	-	-	23.35	-0.88	-	1
Oct-26 13.50	1.36	-	-	-	23.07	-0.98	-	24
Oct-26 14.00	1.86	-	-	-	22.80	-1.00	-	31
Oct-26 14.50	2.36	-	-	-	22.52	-1.00	-	200
Nov-26 11.50	0.21	0.16	0.16	0.16	25.34	-0.27	1	1
Nov-26 12.00	0.38	0.28	0.28	0.28	24.29	-0.42	1	11
Nov-26 12.50	0.64	-	-	-	23.80	-0.59	-	1
Nov-26 14.50	2.36	2.13	2.13	2.13	22.70	-1.00	40	25
Dec-26 11.00	0.21	-	-	-	25.84	-0.22	-	300
Dec-26 11.50	0.35	-	-	-	24.86	-0.34	-	3
Dec-26 12.00	0.55	-	-	-	23.87	-0.48	-	111
Dec-26 13.00	1.19	-	-	-	23.16	-0.75	-	2
Dec-26 13.50	1.60	-	-	-	22.92	-0.85	-	4
Dec-26 14.00	2.04	-	-	-	22.67	-0.92	-	35
Mar-27 12.00	0.74	-	-	-	23.28	-0.46	-	3
Mar-27 13.50	1.71	-	-	-	22.48	-0.76	-	16
Jun-27 14.50	2.68	2.21	2.21	2.21	20.98	-0.84	40	43
Jun-27 15.00	3.11	-	-	-	20.79	-0.89	-	10
Dec-27 12.50	1.42	-	-	-	21.43	-0.53	-	5,000

	Previous Close	29.22		24/09/26
	NATURGY Close	29.50		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 29.00	0.88	-	-	-	19.45	0.66	-	20
Oct-26 30.00	0.35	-	-	-	18.45	0.38	-	2
Oct-26 30.50	0.19	-	-	-	18.04	0.24	-	1
Nov-26 30.00	0.57	-	-	-	18.66	0.42	-	4
Dec-26 27.00	2.75	-	-	-	22.13	0.86	-	10
Dec-26 28.00	1.94	1.92	1.92	1.83	21.09	0.75	20	4
Dec-26 29.00	1.26	-	-	-	20.05	0.60	-	495
Dec-26 30.00	0.74	-	-	-	19.19	0.43	-	317
Dec-26 31.00	0.39	-	-	-	18.50	0.27	-	113
Dec-26 32.00	0.18	-	-	-	17.81	0.15	-	8
Dec-26 35.00	0.01	-	-	-	15.74	0.01	-	1
Mar-27 25.00	4.72	-	-	-	23.34	0.90	-	2
Mar-27 26.00	3.86	-	-	-	22.55	0.83	-	90
Mar-27 27.00	3.08	-	-	-	21.76	0.75	-	2
Mar-27 28.00	2.38	-	-	-	20.97	0.66	-	11
Mar-27 29.00	1.76	-	-	-	20.18	0.56	-	200
Mar-27 30.00	1.26	-	-	-	19.52	0.46	-	300
Mar-27 32.00	0.57	-	-	-	18.48	0.27	-	1
Mar-27 33.00	0.35	-	-	-	17.96	0.19	-	2
Jun-27 25.00	4.83	-	-	-	23.55	0.86	-	385
Jun-27 26.00	4.04	-	-	-	22.86	0.79	-	2
Jun-27 27.00	3.30	-	-	-	22.17	0.72	-	2
Jun-27 30.00	1.57	-	-	-	20.24	0.47	-	136
Jun-27 32.00	0.86	-	-	-	19.40	0.31	-	401
Jun-27 33.00	0.60	-	-	-	18.99	0.24	-	2
Jun-27 35.00	0.26	-	-	-	18.15	0.13	-	1
Sep-27 35.00	0.45	-	-	-	19.19	0.17	-	1
Dec-27 30.00	2.01	-	-	-	21.27	0.48	-	1
Dec-27 33.00	0.99	-	-	-	20.28	0.30	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 24.00	-	-	-	-	23.17	-	-	2
Oct-26 28.00	0.08	-	-	-	18.47	-0.11	-	15
Oct-26 29.00	0.28	-	-	-	17.30	-0.33	-	45
Oct-26 29.50	0.46	-	-	-	16.71	-0.48	-	1
Oct-26 30.00	0.75	-	-	-	16.30	-0.65	-	20
Nov-26 28.00	0.32	-	-	-	15.73	-0.28	-	6
Nov-26 31.00	2.06	-	-	-	12.71	-0.91	-	1
Dec-26 18.00	-	-	-	-	28.41	-	-	2
Dec-26 19.50	-	-	-	-	26.86	-	-	5
Dec-26 20.00	-	-	-	-	26.34	-	-	13
Dec-26 22.00	0.01	-	-	-	24.26	-0.01	-	2
Dec-26 23.00	0.02	-	-	-	23.22	-0.02	-	10
Dec-26 24.00	0.04	-	-	-	22.18	-0.03	-	2,142
Dec-26 25.00	0.08	-	-	-	21.14	-0.06	-	124
Dec-26 26.00	0.17	-	-	-	20.10	-0.12	-	106
Dec-26 27.00	0.32	-	-	-	19.06	-0.20	-	20
Dec-26 28.00	0.55	-	-	-	18.02	-0.32	-	16
Dec-26 29.00	0.93	-	-	-	16.98	-0.48	-	52
Dec-26 30.00	1.48	-	-	-	16.12	-0.66	-	1
Dec-26 31.00	2.20	-	-	-	15.43	-0.81	-	1
Dec-26 32.00	3.06	-	-	-	14.74	-0.93	-	50
Mar-27 18.00	0.01	-	-	-	27.01	-	-	1
Mar-27 24.00	0.20	-	-	-	22.26	-0.09	-	501
Mar-27 26.00	0.47	-	-	-	20.68	-0.19	-	193
Mar-27 28.00	0.98	-	-	-	19.10	-0.35	-	1
Jun-27 24.00	0.41	-	-	-	21.74	-0.14	-	1
Jun-27 25.00	0.59	-	-	-	21.05	-0.19	-	5
Jun-27 26.00	0.81	-	-	-	20.36	-0.25	-	1
Jun-27 27.00	1.08	-	-	-	19.67	-0.32	-	2
Jun-27 28.00	1.44	-	-	-	18.98	-0.40	-	12
Jun-27 32.00	3.75	-	-	-	16.90	-0.76	-	1
Sep-27 26.00	1.14	-	-	-	20.27	-0.29	-	95
Dec-27 26.00	1.47	-	-	-	20.19	-0.33	-	97
Jun-28 26.00	1.87	-	-	-	19.80	-0.35	-	95

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.54	-	-	-	18.02	-0.32	-	2

	Previous Close	0.37		24/09/26
	OBRASCON HUARTE Close	0.36		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 0.35	0.02	-	-	-	43.75	0.66	-	5
Oct-26 0.40	-	-	-	-	43.69	0.20	-	100
Dec-26 0.50	-	-	-	-	42.76	0.08	-	1
Mar-27 0.40	0.03	-	-	-	44.63	0.45	-	300
Jun-27 0.35	0.07	-	-	-	45.26	0.63	-	1,000
Mar-28 0.50	0.04	-	-	-	43.82	0.40	-	10
Mar-28 0.60	0.03	-	-	-	43.82	0.28	-	50
Jun-28 0.35	0.10	-	-	-	43.68	0.67	-	900

	Previous Close	72.85		24/09/26
	PHARMA MAR Close	73.50		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 76.00	4.86	-	-	-	40.19	0.48	-	1
Dec-26 110.00	0.06	-	-	-	36.49	0.01	-	1
Mar-27 88.00	3.50	-	-	-	38.39	0.31	-	1
Jun-27 120.00	0.94	-	-	-	37.19	0.10	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 29.00	0.03	-	-	-	77.13	-	-	5
Dec-26 46.00	0.45	-	-	-	62.79	-0.04	-	2
Dec-26 48.00	0.55	-	-	-	61.10	-0.05	-	1
Dec-26 50.00	0.70	-	-	-	59.41	-0.07	-	1
Dec-26 60.00	1.81	-	-	-	50.98	-0.17	-	2
Dec-26 62.00	2.19	2.71	2.71	2.71	49.29	-0.20	1	-
Dec-26 70.00	4.16	-	-	-	42.54	-0.36	-	2
Dec-26 76.00	6.82	-	-	-	39.32	-0.52	-	15
Dec-26 78.00	8.01	-	-	-	39.10	-0.58	-	10
Mar-27 41.00	0.78	-	-	-	60.09	-0.05	-	8
Mar-27 43.00	0.97	-	-	-	58.85	-0.06	-	3
Mar-27 52.00	2.04	-	-	-	53.30	-0.13	-	1
Mar-27 60.00	3.52	-	-	-	48.37	-0.21	-	1
Mar-27 78.00	10.29	-	-	-	39.69	-0.52	-	1
Mar-27 80.00	11.51	-	-	-	39.54	-0.56	-	2
Mar-27 105.00	31.81	-	-	-	37.61	-0.92	-	1
Jun-27 37.00	0.88	-	-	-	57.95	-0.05	-	2
Jun-27 39.00	1.10	-	-	-	57.03	-0.06	-	3
Jun-27 42.00	1.41	-	-	-	55.64	-0.07	-	1
Jun-27 44.00	1.68	-	-	-	54.72	-0.09	-	3
Jun-27 48.00	2.30	-	-	-	52.87	-0.11	-	1
Jun-27 60.00	4.91	-	-	-	47.31	-0.23	-	1
Jun-27 66.00	6.68	-	-	-	44.54	-0.30	-	1
Jun-27 70.00	8.22	-	-	-	42.69	-0.36	-	2
Jun-27 120.00	46.57	-	-	-	38.12	-0.96	-	1
Sep-27 60.00	6.20	-	-	-	46.31	-0.24	-	2

	Previous Close	17.49		24/09/26
	PUIG Close	17.73		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	1.33	-	-	-	26.58	0.88	-	10
Oct-26 17.00	0.92	-	-	-	26.15	0.76	-	25
Oct-26 18.00	0.33	0.30	0.30	0.30	25.32	0.43	2	8
Oct-26 18.50	0.17	-	-	-	24.96	0.26	-	6
Oct-26 19.00	0.07	-	-	-	24.59	0.14	-	5
Nov-26 17.00	1.31	-	-	-	31.09	0.67	-	6
Nov-26 17.50	1.02	-	-	-	30.64	0.58	-	5
Nov-26 18.00	0.76	-	-	-	30.29	0.49	-	7
Nov-26 18.50	0.56	-	-	-	30.02	0.40	-	20
Nov-26 19.00	0.39	-	-	-	29.76	0.31	-	2
Nov-26 19.50	0.27	-	-	-	29.50	0.23	-	1
Dec-26 15.00	3.00	-	-	-	32.88	0.88	-	3
Dec-26 16.50	1.84	-	-	-	31.56	0.72	-	7
Dec-26 17.00	1.51	-	-	-	31.12	0.65	-	11
Dec-26 18.00	0.97	0.92	0.92	0.92	30.33	0.50	4	37
Dec-26 18.50	0.75	-	-	-	30.08	0.43	-	5
Dec-26 19.00	0.58	-	-	-	29.83	0.36	-	101
Dec-26 21.00	0.16	-	-	-	28.81	0.14	-	6
Dec-26 22.00	0.07	-	-	-	28.30	0.07	-	1
Dec-26 23.00	0.03	-	-	-	27.79	0.03	-	2
Mar-27 18.50	1.43	-	-	-	33.42	0.50	-	2
Mar-27 19.50	1.06	-	-	-	33.23	0.41	-	10
Jun-27 11.00	7.02	-	-	-	35.70	0.97	-	5
Jun-27 15.50	3.30	-	-	-	32.57	0.76	-	4
Jun-27 16.00	2.97	-	-	-	32.22	0.73	-	1
Jun-27 16.50	2.65	-	-	-	31.88	0.69	-	2
Jun-27 17.50	2.09	-	-	-	31.18	0.60	-	1
Jun-27 19.50	1.26	-	-	-	30.89	0.43	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.00	0.03	-	-	-	26.82	-0.05	-	3
Oct-26 16.50	0.07	-	-	-	26.38	-0.12	-	4
Oct-26 17.00	0.17	-	-	-	25.95	-0.24	-	15
Oct-26 18.00	0.58	0.48	0.48	0.48	25.12	-0.58	10	10
Nov-26 14.50	0.05	-	-	-	32.61	-0.05	-	5
Nov-26 15.00	0.09	-	-	-	32.16	-0.08	-	10
Nov-26 15.50	0.15	-	-	-	31.71	-0.12	-	10
Nov-26 16.50	0.34	-	-	-	30.81	-0.25	-	7
Nov-26 18.00	0.95	-	-	-	29.56	-0.52	-	5
Nov-26 18.50	1.25	-	-	-	29.29	-0.61	-	5
Dec-26 11.00	-	-	-	-	35.02	-	-	2
Dec-26 12.00	0.01	-	-	-	34.13	-0.01	-	500
Dec-26 12.50	0.01	-	-	-	33.69	-0.01	-	5
Dec-26 13.00	0.02	-	-	-	33.25	-0.02	-	3
Dec-26 13.50	0.04	-	-	-	32.81	-0.03	-	4
Dec-26 14.00	0.07	-	-	-	32.37	-0.05	-	47
Dec-26 14.50	0.11	-	-	-	31.92	-0.08	-	2,467
Dec-26 15.00	0.16	-	-	-	31.48	-0.11	-	26
Dec-26 15.50	0.24	-	-	-	31.04	-0.16	-	30
Dec-26 16.00	0.34	0.42	0.42	0.42	30.60	-0.21	10	13
Dec-26 16.50	0.48	-	-	-	30.16	-0.27	-	8
Dec-26 17.00	0.64	-	-	-	29.72	-0.35	-	15
Dec-26 17.50	0.85	-	-	-	29.27	-0.42	-	14
Dec-26 18.00	1.10	-	-	-	28.93	-0.50	-	5
Dec-26 21.00	3.33	-	-	-	27.41	-0.90	-	6
Mar-27 12.00	0.10	-	-	-	37.02	-0.05	-	1
Mar-27 13.00	0.18	-	-	-	36.21	-0.08	-	1
Mar-27 13.50	0.24	-	-	-	35.81	-0.10	-	5
Mar-27 14.00	0.32	-	-	-	35.41	-0.13	-	2
Mar-27 15.00	0.53	-	-	-	34.60	-0.20	-	2
Mar-27 15.50	0.64	-	-	-	34.19	-0.23	-	7
Mar-27 16.00	0.81	-	-	-	33.79	-0.28	-	87
Mar-27 16.50	0.97	-	-	-	33.38	-0.32	-	274
Mar-27 17.00	1.17	-	-	-	32.98	-0.37	-	10
Mar-27 18.00	1.64	-	-	-	32.34	-0.47	-	4
Jun-27 13.00	0.32	-	-	-	33.49	-0.11	-	1
Jun-27 14.00	0.51	-	-	-	32.79	-0.17	-	4
Jun-27 15.00	0.76	-	-	-	32.10	-0.23	-	5
Jun-27 16.00	1.07	-	-	-	31.40	-0.31	-	411
Jun-27 16.50	1.28	-	-	-	31.06	-0.35	-	2
Jun-27 17.50	1.72	-	-	-	30.36	-0.44	-	1
Jun-27 21.00	4.01	-	-	-	29.95	-0.71	-	20
Sep-27 11.00	0.13	-	-	-	32.53	-0.05	-	19
Dec-27 15.00	0.94	-	-	-	28.92	-0.24	-	4
Dec-27 15.50	1.10	-	-	-	28.70	-0.28	-	162
Dec-27 16.00	1.29	-	-	-	28.49	-0.31	-	156
Dec-27 16.50	1.50	-	-	-	28.27	-0.35	-	151
Mar-28 17.50	2.02	-	-	-	27.05	-0.42	-	143

	Previous Close	15.11		24/09/26
	REDEIA Close	15.10		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.50	0.27	-	-	-	17.23	0.39	-	1
Dec-26 11.00	4.17	-	-	-	22.87	1.00	-	1
Dec-26 14.00	1.32	-	-	-	18.90	0.83	-	35
Dec-26 15.00	0.61	-	-	-	17.57	0.58	-	32
Dec-26 15.50	0.36	-	-	-	17.01	0.42	-	31
Dec-26 16.00	0.19	-	-	-	16.47	0.27	-	265
Dec-26 16.50	0.09	-	-	-	15.93	0.15	-	58
Dec-26 17.00	0.03	-	-	-	15.38	0.07	-	25
Dec-26 17.50	0.01	-	-	-	14.84	0.03	-	26
Dec-26 18.00	-	-	-	-	14.30	0.01	-	2
Mar-27 13.50	1.87	-	-	-	20.02	0.84	-	1
Mar-27 14.00	1.48	-	-	-	19.52	0.76	-	20
Mar-27 15.50	0.58	-	-	-	18.03	0.45	-	138
Mar-27 16.00	0.39	-	-	-	17.57	0.34	-	206
Mar-27 16.50	0.24	-	-	-	17.10	0.25	-	27
Mar-27 17.00	0.14	-	-	-	16.64	0.17	-	6
Mar-27 17.50	0.08	-	-	-	16.17	0.10	-	10
Jun-27 14.00	1.68	-	-	-	19.79	0.72	-	10
Jun-27 15.50	0.82	-	-	-	18.56	0.48	-	10
Jun-27 16.00	0.62	-	-	-	18.15	0.40	-	1
Jun-27 16.50	0.45	-	-	-	17.75	0.32	-	2
Jun-27 17.00	0.31	-	-	-	17.34	0.25	-	6
Jun-27 18.00	0.13	-	-	-	16.52	0.13	-	1
Sep-27 15.50	0.88	-	-	-	18.87	0.49	-	4
Dec-27 14.50	1.48	-	-	-	19.56	0.63	-	278
Dec-27 18.00	0.23	-	-	-	16.83	0.18	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 14.00	0.01	-	-	-	19.08	-0.05	-	1
Oct-26 14.50	0.06	-	-	-	18.31	-0.17	-	78
Oct-26 15.00	0.21	0.19	0.19	0.19	17.53	-0.42	1	79
Oct-26 15.50	0.49	-	-	-	16.93	-0.72	-	4
Oct-26 16.00	0.91	-	-	-	16.37	-0.94	-	3
Nov-26 13.50	0.03	-	-	-	19.22	-0.06	-	10
Nov-26 14.00	0.08	-	-	-	18.45	-0.13	-	37
Nov-26 14.50	0.17	-	-	-	17.68	-0.25	-	1
Nov-26 15.00	0.33	-	-	-	16.90	-0.43	-	6
Dec-26 11.50	-	-	-	-	21.99	-	-	20
Dec-26 12.00	0.01	-	-	-	21.33	-0.01	-	10
Dec-26 12.50	0.01	-	-	-	20.66	-0.02	-	15
Dec-26 13.00	0.03	-	-	-	20.00	-0.05	-	13
Dec-26 13.50	0.07	-	-	-	19.34	-0.10	-	93
Dec-26 14.00	0.13	-	-	-	18.68	-0.17	-	122
Dec-26 14.50	0.25	-	-	-	18.01	-0.29	-	184
Dec-26 15.00	0.42	0.40	0.40	0.36	17.35	-0.43	3	85
Dec-26 15.50	0.68	-	-	-	16.79	-0.60	-	4
Dec-26 16.00	1.02	-	-	-	16.25	-0.76	-	8
Mar-27 11.50	0.02	-	-	-	20.48	-0.02	-	1
Mar-27 12.00	0.04	-	-	-	19.97	-0.04	-	8
Mar-27 12.50	0.07	-	-	-	19.46	-0.07	-	8
Mar-27 13.00	0.12	-	-	-	18.95	-0.12	-	101
Mar-27 13.50	0.20	-	-	-	18.44	-0.18	-	24
Mar-27 14.00	0.31	-	-	-	17.94	-0.26	-	192
Mar-27 14.50	0.47	-	-	-	17.43	-0.36	-	7
Mar-27 15.00	0.68	-	-	-	16.92	-0.47	-	6
Mar-27 15.50	0.94	-	-	-	16.45	-0.59	-	3
Mar-27 16.00	1.26	-	-	-	15.99	-0.70	-	3
Jun-27 12.50	0.13	-	-	-	19.24	-0.11	-	4
Jun-27 13.50	0.30	-	-	-	18.43	-0.21	-	2
Jun-27 14.00	0.43	-	-	-	18.02	-0.28	-	7
Jun-27 14.50	0.60	-	-	-	17.61	-0.36	-	56
Jun-27 15.00	0.81	-	-	-	17.20	-0.46	-	10
Jun-27 15.50	1.06	-	-	-	16.79	-0.56	-	38
Jun-27 16.00	1.37	-	-	-	16.38	-0.65	-	1
Sep-27 12.50	0.26	-	-	-	18.47	-0.17	-	5
Sep-27 15.00	1.13	-	-	-	16.76	-0.53	-	10
Sep-27 19.50	4.77	-	-	-	13.39	-0.99	-	1
Dec-27 14.00	0.73	-	-	-	17.11	-0.36	-	20
Dec-27 15.00	1.19	-	-	-	16.51	-0.52	-	11
Dec-27 19.00	4.29	-	-	-	13.26	-0.97	-	6
Dec-28 13.00	0.77	-	-	-	17.25	-0.31	-	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	-	-	-	19.34	-0.10	-	4
Dec-26 14.50	0.24	-	-	-	18.01	-0.28	-	4
Dec-26 15.00	0.42	-	-	-	17.35	-0.42	-	6
Mar-27 14.00	0.30	-	-	-	17.94	-0.25	-	2
Mar-27 14.50	0.46	-	-	-	17.43	-0.34	-	5
Jun-27 14.50	0.57	-	-	-	17.61	-0.34	-	5

	Previous Close	30.73		24/09/26
	REPSOL Close	31.54		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 29.00	2.54	2.65	2.65	2.65	40.82	1.00	39	-
Oct-26 w1 32.00	0.51	0.38	0.38	0.38	37.38	0.41	23	23
Oct-26 w2 32.00	0.76	0.55	0.55	0.55	37.05	0.44	23	23
Oct-26 23.00	8.58	-	-	-	43.59	1.00	-	300
Oct-26 24.00	7.58	-	-	-	42.80	1.00	-	300
Oct-26 25.00	6.59	-	-	-	42.00	0.99	-	300
Oct-26 26.00	5.61	-	-	-	41.21	0.98	-	150
Oct-26 27.00	4.65	-	-	-	40.42	0.95	-	20
Oct-26 28.00	3.74	-	-	-	39.63	0.90	-	17
Oct-26 29.00	2.88	-	-	-	38.83	0.83	-	5,002
Oct-26 30.00	2.11	2.06	2.06	1.80	38.04	0.73	32	254
Oct-26 31.00	1.47	1.30	1.43	1.30	37.25	0.60	6	179
Oct-26 32.00	0.96	0.90	0.90	0.74	36.74	0.46	25	3,600
Oct-26 33.00	0.59	0.58	0.58	0.50	36.57	0.33	161	167
Oct-26 34.00	0.34	-	-	-	36.40	0.22	-	53
Oct-26 35.00	0.18	-	-	-	36.23	0.13	-	100
Nov-26 23.00	8.69	-	-	-	43.54	0.97	-	150
Nov-26 25.00	6.80	-	-	-	41.97	0.93	-	150
Nov-26 28.00	4.24	-	-	-	39.63	0.80	-	5
Nov-26 30.00	2.80	-	-	-	38.06	0.67	-	100
Nov-26 31.00	2.20	-	-	-	37.28	0.59	-	4
Nov-26 32.00	1.69	1.51	1.61	1.35	36.68	0.50	3	21
Nov-26 33.00	1.26	-	-	-	36.29	0.41	-	152
Nov-26 34.00	0.92	-	-	-	35.90	0.33	-	28
Nov-26 35.00	0.66	-	-	-	35.51	0.26	-	2
Dec-26 12.00	19.61	-	-	-	49.39	1.00	-	2
Dec-26 13.00	18.62	-	-	-	48.69	1.00	-	10
Dec-26 15.00	16.63	-	-	-	47.30	1.00	-	150
Dec-26 15.50	16.13	-	-	-	46.95	1.00	-	160
Dec-26 16.00	15.64	-	-	-	46.60	1.00	-	150
Dec-26 16.50	15.14	-	-	-	46.25	1.00	-	150
Dec-26 17.00	14.64	-	-	-	45.90	1.00	-	75
Dec-26 17.50	14.15	-	-	-	45.55	1.00	-	48
Dec-26 18.00	13.65	-	-	-	45.20	1.00	-	107
Dec-26 18.50	13.16	-	-	-	44.86	1.00	-	354
Dec-26 19.00	12.67	-	-	-	44.51	0.99	-	15
Dec-26 19.50	12.18	-	-	-	44.16	0.99	-	101
Dec-26 20.00	11.69	-	-	-	43.81	0.99	-	53
Dec-26 20.50	11.20	-	-	-	43.46	0.99	-	2
Dec-26 21.00	10.71	-	-	-	43.11	0.98	-	7
Dec-26 22.00	9.75	-	-	-	42.41	0.97	-	4,090
Dec-26 23.00	8.81	-	-	-	41.72	0.95	-	12
Dec-26 24.00	7.88	-	-	-	41.02	0.93	-	11,619
Dec-26 25.00	6.98	-	-	-	40.32	0.91	-	78
Dec-26 26.00	6.13	5.41	5.41	5.41	39.62	0.87	3	1,177
Dec-26 27.00	5.30	-	-	-	38.93	0.83	-	13
Dec-26 28.00	4.53	-	-	-	38.23	0.78	-	325
Dec-26 29.00	3.82	-	-	-	37.53	0.72	-	41
Dec-26 30.00	3.14	2.99	2.99	2.99	36.83	0.66	1	145
Dec-26 31.00	2.57	2.45	2.49	2.45	36.14	0.59	12	124
Dec-26 32.00	2.06	1.90	2.09	1.50	35.57	0.51	1,567	1,575
Dec-26 33.00	1.61	1.46	1.62	1.43	35.16	0.44	24	38
Dec-26 34.00	1.26	1.20	1.20	1.20	34.75	0.37	1	9
Dec-26 35.00	0.95	0.90	0.93	0.90	34.33	0.31	100	106
Dec-26 38.00	0.36	0.31	0.41	0.31	33.10	0.15	163	153
Mar-27 14.50	17.16	-	-	-	46.21	1.00	-	5
Mar-27 16.00	15.68	-	-	-	45.02	1.00	-	15
Mar-27 16.50	15.19	-	-	-	44.62	1.00	-	25
Mar-27 17.00	14.70	-	-	-	44.23	0.99	-	2
Mar-27 17.50	14.21	-	-	-	43.83	0.99	-	32
Mar-27 18.00	13.72	-	-	-	43.43	0.99	-	55
Mar-27 18.50	13.23	-	-	-	43.04	0.99	-	16
Mar-27 19.00	12.75	-	-	-	42.64	0.98	-	35
Mar-27 19.50	12.27	-	-	-	42.24	0.98	-	10
Mar-27 20.00	11.79	-	-	-	41.85	0.97	-	20
Mar-27 22.00	9.93	-	-	-	40.26	0.94	-	27
Mar-27 23.00	9.03	-	-	-	39.47	0.92	-	4,000
Mar-27 24.00	8.16	-	-	-	38.68	0.89	-	324
Mar-27 25.00	7.31	-	-	-	37.88	0.86	-	176
Mar-27 26.00	6.50	6.55	6.55	6.55	37.09	0.83	2	7
Mar-27 27.00	5.72	-	-	-	36.30	0.79	-	29
Mar-27 28.00	5.01	-	-	-	35.51	0.74	-	21
Mar-27 29.00	4.31	-	-	-	34.71	0.69	-	2,015
Mar-27 30.00	3.70	-	-	-	33.92	0.64	-	12
Mar-27 31.00	3.09	-	-	-	33.13	0.58	-	35
Mar-27 32.00	2.61	-	-	-	32.61	0.52	-	181
Mar-27 33.00	2.17	-	-	-	32.41	0.47	-	5
Mar-27 34.00	1.83	1.67	1.67	1.67	32.21	0.41	1	2
Mar-27 35.00	1.49	1.38	1.38	1.38	32.01	0.36	1	1
Jun-27 11.00	20.63	-	-	-	43.24	1.00	-	1
Jun-27 15.00	16.67	-	-	-	40.91	1.00	-	75
Jun-27 15.50	16.18	-	-	-	40.62	1.00	-	50
Jun-27 16.50	15.20	-	-	-	40.04	0.99	-	23
Jun-27 17.00	14.71	-	-	-	39.75	0.99	-	1,019
Jun-27 17.50	14.23	-	-	-	39.46	0.99	-	27
Jun-27 19.00	12.80	-	-	-	38.59	0.97	-	1
Jun-27 19.50	12.32	-	-	-	38.30	0.97	-	1
Jun-27 23.00	9.22	-	-	-	36.26	0.89	-	27
Jun-27 24.00	8.38	-	-	-	35.68	0.87	-	2
Jun-27 25.00	7.60	-	-	-	35.10	0.83	-	4
Jun-27 26.00	6.83	6.68	6.68	6.68	34.52	0.80	2	10
Jun-27 27.00	6.13	5.93	5.93	5.93	33.94	0.76	3	3
Jun-27 28.00	5.45	-	-	-	33.36	0.72	-	100
Jun-27 30.00	4.23	4.05	4.05	4.05	32.20	0.63	1	35
Jun-27 32.00	3.20	3.19	3.19	3.19	31.24	0.54	6	10
Sep-27 15.50	16.19	-	-	-	39.85	1.00	-	1
Sep-27 18.00	13.78	-	-	-	38.52	0.98	-	3,000
Sep-27 18.50	13.30	-	-	-	38.26	0.97	-	3,000
Sep-27 20.00	11.92	-	-	-	37.47	0.95	-	2,000
Sep-27 21.00	11.04	-	-	-	36.94	0.93	-	6
Sep-27 22.00	10.18	-	-	-	36.41	0.90	-	5
Sep-27 24.00	8.57	-	-	-	35.35	0.85	-	17
Sep-27 27.00	6.41	-	-	-	33.77	0.75	-	1
Sep-27 32.00	3.58	-	-	-	31.33	0.55	-	2
Sep-27 33.00	3.14	3.10	3.10	3.10	31.23	0.50	1	1
Dec-27 12.00	19.65	-	-	-	42.07	1.00	-	2
Dec-27 14.00	17.67	-	-	-	40.94	1.00	-	1,400
Dec-27 15.00	16.69	-	-	-	40.38	0.99	-	149
Dec-27 15.50	16.21	-	-	-	40.10	0.99	-	2
Dec-27 16.00	15.72	-	-	-	39.82	0.99	-	3
Dec-27 16.50	15.24	-	-	-	39.54	0.98	-	1,528
Dec-27 17.00	14.77	-	-	-	39.26	0.98	-	24
Dec-27 17.50	14.30	-	-	-	38.98	0.97	-	2
Dec-27 18.00	13.84	-	-	-	38.70	0.96	-	3
Dec-27 19.50	12.48	-	-	-	37.86	0.94	-	5
Dec-27 20.00	12.05	-	-	-	37.58	0.93	-	10,000
Dec-27 23.00	9.60	-	-	-	35.90	0.85	-	4
Dec-27 24.00	8.83	-	-	-	35.34	0.83	-	5,000
Dec-27 25.00	8.12	-	-	-	34.78	0.80	-	1
Dec-27 27.00	6.76	-	-	-	33.66	0.73	-	20
Dec-27 30.00	4.98	-	-	-	31.98	0.63	-	10,000
Dec-27 33.00	3.60	3.26	3.26	3.26	31.07	0.52	1	1
Dec-27 35.00	2.93	-	-	-	31.01	0.45	-	1
Mar-28 16.50	15.26	-	-	-	38.90	0.98	-	1
Mar-28 18.00	13.86	-	-	-	38.07	0.96	-	1
Mar-28 19.00	12.96	-	-	-	37.52	0.94	-	5
Mar-28 22.00	10.47	-	-	-	35.87	0.88	-	5
Mar-28 24.00	8.95	-	-	-	34.77	0.82	-	6
Mar-28 25.00	8.26	-	-	-	34.22	0.79	-	1,000
Mar-28 26.00	7.57	-	-	-	33.67	0.76	-	2,000
Mar-28 27.00	6.92	-	-	-	33.13	0.73	-	2,000
Mar-28 32.00	4.21	-	-	-	30.62	0.56	-	5,000
Mar-28 33.00	3.80	-	-	-	30.60	0.52	-	1,800
Jun-28 10.00	21.63	-	-	-	41.49	1.00	-	10
Jun-28 19.00	13.04	-	-	-	37.02	0.93	-	6
Jun-28 20.00	12.19	-	-	-	36.52	0.91	-	10
Jun-28 22.00	10.64	-	-	-	35.53	0.86	-	4
Jun-28 24.00	9.20	-	-	-	34.54	0.81	-	2,500
Jun-28 30.00	5.55	-	-	-	31.55	0.63	-	200
Jun-28 32.00	4.63	-	-	-	30.77	0.57	-	1,000
Jun-28 34.00	3.88	-	-	-	30.69	0.51	-	1,000
Jun-28 36.00	3.27	-	-	-	30.60	0.45	-	1,500
Sep-28 18.50	13.45	-	-	-	36.89	0.94	-	1
Sep-28 38.00	2.93	-	-	-	30.62	0.41	-	2,000
Dec-28 16.00	15.73	-	-	-	37.16	0.98	-	2,000
Dec-28 24.00	9.45	-	-	-	33.95	0.80	-	1,520
Dec-28 27.00	7.64	-	-	-	32.74	0.72	-	11
Dec-28 29.00	6.52	-	-	-	31.94	0.66	-	8
Dec-28 34.00	4.43	-	-	-	30.82	0.52	-	1
Dec-29 10.00	21.62	-	-	-	37.08	1.00	-	200
Dec-29 11.50	20.14	-	-	-	36.65	1.00	-	1
Dec-29 12.00	19.64	-	-	-	36.51	1.00	-	1
Dec-29 12.50	19.15	-	-	-	36.36	1.00	-	3
Dec-29 17.00	14.81	-	-	-	35.08	0.97	-	25
Dec-29 35.00	5.00	-	-	-	30.82	0.53	-	1
Dec-30 22.00	11.16	-	-	-	33.25	0.83	-	1,500
Dec-30 26.00	9.04	-	-	-	32.36	0.74	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 26.00	-	-	-	-	41.93	-	-	10
Sep-26 w4 29.00	-	-	-	-	39.62	-	-	1
Oct-26 w1 27.00	-	-	-	-	39.42	-	-	5,810
Oct-26 w1 29.00	0.05	-	-	-	37.86	-0.06	-	10
Oct-26 w1 30.00	0.17	0.20	0.20	0.20	37.07	-0.17	10	10
Oct-26 w2 28.00	0.06	-	-	-	38.01	-0.06	-	5
Oct-26 22.00	-	-	-	-	42.59	-	-	2
Oct-26 23.00	-	-	-	-	41.80	-	-	2
Oct-26 24.00	-	-	-	-	41.01	-	-	108
Oct-26 25.00	0.01	-	-	-	40.21	-0.01	-	11
Oct-26 26.00	0.02	-	-	-	39.42	-0.02	-	19
Oct-26 27.00	0.06	-	-	-	38.63	-0.04	-	197
Oct-26 28.00	0.13	-	-	-	37.84	-0.09	-	4,016
Oct-26 29.00	0.26	0.30	0.31	0.29	37.04	-0.16	11	18
Oct-26 30.00	0.48	0.50	0.55	0.50	36.25	-0.27	51	54
Oct-26 31.00	0.83	1.00	1.00	1.00	35.46	-0.40	1	3
Oct-26 39.00	7.46	8.01	8.01	8.01	33.77	-1.00	10	10
Nov-26 24.00	0.07	-	-	-	39.80	-0.03	-	586
Nov-26 25.00	0.12	-	-	-	39.01	-0.05	-	12
Nov-26 26.00	0.20	0.20	0.20	0.20	38.23	-0.09	1	12
Nov-26 27.00	0.32	-	-	-	37.45	-0.13	-	15
Nov-26 29.00	0.71	-	-	-	35.89	-0.25	-	1
Nov-26 30.00	1.02	-	-	-	35.10	-0.33	-	7
Nov-26 37.00	5.60	-	-	-	31.76	-0.89	-	2
Dec-26 8.00	-	-	-	-	50.42	-	-	9,500
Dec-26 8.75	-	-	-	-	49.90	-	-	1
Dec-26 9.00	-	-	-	-	49.72	-	-	13,015
Dec-26 9.50	-	-	-	-	49.37	-	-	750
Dec-26 10.00	-	-	-	-	49.02	-	-	34,000
Dec-26 10.50	-	-	-	-	48.68	-	-	1,000
Dec-26 11.00	-	-	-	-	48.33	-	-	15,621
Dec-26 11.50	-	-	-	-	47.98	-	-	3,187
Dec-26 12.00	-	-	-	-	47.63	-	-	15,760
Dec-26 12.50	-	-	-	-	47.28	-	-	156
Dec-26 13.00	-	-	-	-	46.93	-	-	12,000
Dec-26 13.50	-	-	-	-	46.58	-	-	1
Dec-26 14.00	-	-	-	-	46.23	-	-	11,025
Dec-26 14.50	-	-	-	-	45.89	-	-	224
Dec-26 15.00	-	-	-	-	45.54	-	-	4,184
Dec-26 15.50	-	-	-	-	45.19	-	-	21,501
Dec-26 16.00	-	-	-	-	44.84	-	-	2,160
Dec-26 16.50	-	-	-	-	44.49	-	-	161
Dec-26 17.00	-	-	-	-	44.14	-	-	136
Dec-26 17.50	-	-	-	-	43.79	-	-	160
Dec-26 18.00	0.01	-	-	-	43.44	-	-	26
Dec-26 18.50	0.01	-	-	-	43.10	-	-	1
Dec-26 19.00	0.01	-	-	-	42.75	-	-	4,102
Dec-26 19.50	0.01	-	-	-	42.40	-0.01	-	116
Dec-26 20.00	0.02	-	-	-	42.05	-0.01	-	2,035
Dec-26 20.50	0.03	-	-	-	41.70	-0.01	-	4
Dec-26 21.00	0.04	-	-	-	41.35	-0.01	-	293
Dec-26 22.00	0.06	-	-	-	40.65	-0.03	-	74
Dec-26 23.00	0.11	-	-	-	39.96	-0.04	-	136
Dec-26 24.00	0.16	-	-	-	39.26	-0.06	-	46
Dec-26 25.00	0.26	-	-	-	38.56	-0.09	-	26
Dec-26 26.00	0.38	-	-	-	37.86	-0.12	-	5,033
Dec-26 27.00	0.53	-	-	-	37.17	-0.16	-	175
Dec-26 28.00	0.75	-	-	-	36.47	-0.21	-	824
Dec-26 29.00	1.02	1.00	1.00	1.00	35.77	-0.27	2	2
Dec-26 30.00	1.34	1.33	1.33	1.33	35.07	-0.34	1	501
Dec-26 33.00	2.79	-	-	-	33.40	-0.57	-	10
Mar-27 7.25	-	-	-	-	50.12	-	-	4
Mar-27 8.00	-	-	-	-	49.53	-	-	1
Mar-27 10.00	-	-	-	-	47.94	-	-	245
Mar-27 11.50	-	-	-	-	46.75	-	-	216
Mar-27 12.00	-	-	-	-	46.36	-	-	210
Mar-27 12.50	-	-	-	-	45.96	-	-	401
Mar-27 13.50	0.01	-	-	-	45.17	-	-	4
Mar-27 14.00	0.01	-	-	-	44.77	-	-	55
Mar-27 14.50	0.01	-	-	-	44.38	-	-	100
Mar-27 15.00	0.02	-	-	-	43.98	-	-	140
Mar-27 15.50	0.02	-	-	-	43.58	-0.01	-	250
Mar-27 16.00	0.03	-	-	-	43.19	-0.01	-	754
Mar-27 16.50	0.04	-	-	-	42.79	-0.01	-	25
Mar-27 17.00	0.04	-	-	-	42.40	-0.01	-	75
Mar-27 18.00	0.07	-	-	-	41.60	-0.02	-	20
Mar-27 18.50	0.09	-	-	-	41.21	-0.02	-	6
Mar-27 19.00	0.10	-	-	-	40.81	-0.03	-	250
Mar-27 20.00	0.16	-	-	-	40.02	-0.04	-	300
Mar-27 20.50	0.18	-	-	-	39.62	-0.05	-	150
Mar-27 21.00	0.21	-	-	-	39.22	-0.05	-	210
Mar-27 22.00	0.30	-	-	-	38.43	-0.07	-	106
Mar-27 23.00	0.40	-	-	-	37.64	-0.09	-	12
Mar-27 24.00	0.54	-	-	-	36.85	-0.12	-	15
Mar-27 25.00	0.68	-	-	-	36.05	-0.15	-	119
Mar-27 26.00	0.90	-	-	-	35.26	-0.19	-	18
Mar-27 27.00	1.11	-	-	-	34.47	-0.23	-	21
Mar-27 28.00	1.41	-	-	-	33.68	-0.28	-	2
Mar-27 29.00	1.70	-	-	-	32.88	-0.33	-	150
Mar-27 30.00	2.10	-	-	-	32.09	-0.38	-	2
Mar-27 31.00	2.50	-	-	-	31.30	-0.44	-	1
Jun-27 8.00	-	-	-	-	43.59	-	-	25,000
Jun-27 9.50	-	-	-	-	42.72	-	-	40
Jun-27 10.00	-	-	-	-	42.43	-	-	10
Jun-27 10.50	-	-	-	-	42.14	-	-	2
Jun-27 11.50	-	-	-	-	41.56	-	-	80
Jun-27 12.00	0.01	-	-	-	41.27	-	-	210
Jun-27 12.50	0.01	-	-	-	40.98	-	-	200
Jun-27 13.00	0.01	-	-	-	40.69	-	-	5,010
Jun-27 13.50	0.02	-	-	-	40.40	-	-	183
Jun-27 14.00	0.02	-	-	-	40.11	-0.01	-	38
Jun-27 14.50	0.03	-	-	-	39.81	-0.01	-	20
Jun-27 15.00	0.04	-	-	-	39.52	-0.01	-	20
Jun-27 16.00	0.05	-	-	-	38.94	-0.01	-	95
Jun-27 18.00	0.12	-	-	-	37.78	-0.03	-	50
Jun-27 19.50	0.21	-	-	-	36.91	-0.05	-	100
Jun-27 20.00	0.25	-	-	-	36.62	-0.05	-	30
Jun-27 21.00	0.34	-	-	-	36.04	-0.07	-	2
Jun-27 22.00	0.44	-	-	-	35.46	-0.09	-	2
Jun-27 23.00	0.59	-	-	-	34.87	-0.11	-	12
Jun-27 24.00	0.74	-	-	-	34.29	-0.14	-	1
Jun-27 25.00	0.95	-	-	-	33.71	-0.17	-	2
Jun-27 26.00	1.17	-	-	-	33.13	-0.21	-	2
Jun-27 27.00	1.44	1.42	1.42	1.42	32.55	-0.24	10	10
Jun-27 30.00	2.49	2.40	2.40	2.40	30.81	-0.38	10	10
Jun-27 32.00	3.44	-	-	-	29.85	-0.48	-	1
Sep-27 10.50	0.01	-	-	-	40.60	-	-	100
Sep-27 11.00	0.01	-	-	-	40.33	-	-	101
Sep-27 11.50	0.01	-	-	-	40.07	-	-	100
Sep-27 12.00	0.02	-	-	-	39.81	-	-	104
Sep-27 14.00	0.05	-	-	-	38.75	-0.01	-	25
Sep-27 14.50	0.06	-	-	-	38.48	-0.01	-	420
Sep-27 15.00	0.08	-	-	-	38.22	-0.02	-	2
Sep-27 15.50	0.10	-	-	-	37.96	-0.02	-	159
Sep-27 18.00	0.23	-	-	-	36.63	-0.04	-	1,000
Sep-27 19.00	0.32	-	-	-	36.11	-0.06	-	5
Sep-27 24.00	1.09	-	-	-	33.46	-0.17	-	1
Sep-27 25.00	1.31	-	-	-	32.94	-0.20	-	1
Dec-27 7.75	-	-	-	-	41.69	-	-	234
Dec-27 8.00	-	-	-	-	41.55	-	-	23,000
Dec-27 8.50	-	-	-	-	41.27	-	-	8,000
Dec-27 9.00	0.01	-	-	-	40.99	-	-	7,000
Dec-27 9.75	0.01	-	-	-	40.57	-	-	62
Dec-27 10.00	0.01	-	-	-	40.43	-	-	11,028
Dec-27 10.50	0.02	-	-	-	40.15	-	-	12,938
Dec-27 11.00	0.02	-	-	-	39.87	-	-	27,620
Dec-27 12.00	0.04	-	-	-	39.31	-0.01	-	1
Dec-27 12.50	0.05	-	-	-	39.02	-0.01	-	25
Dec-27 13.00	0.06	-	-	-	38.74	-0.01	-	266
Dec-27 14.00	0.09	-	-	-	38.18	-0.02	-	15,000
Dec-27 14.50	0.11	-	-	-	37.90	-0.02	-	7
Dec-27 15.00	0.12	-	-	-	37.62	-0.02	-	7,001
Dec-27 16.00	0.18	-	-	-	37.06	-0.03	-	30,000
Dec-27 16.50	0.21	-	-	-	36.78	-0.04	-	1,525
Dec-27 17.00	0.24	-	-	-	36.50	-0.04	-	25
Dec-27 18.00	0.33	-	-	-	35.94	-0.05	-	101
Dec-27 19.00	0.43	-	-	-	35.38	-0.07	-	3
Dec-27 20.00	0.55	-	-	-	34.82	-0.09	-	35
Dec-27 21.00	0.69	-	-	-	34.26	-0.11	-	50
Dec-27 22.00	0.84	-	-	-	33.70	-0.13	2,000	2,020
Dec-27 23.00	1.05	-	-	-	33.14	-0.15	-	9
Dec-27 24.00	1.26	-	-	-	32.58	-0.18	-	510
Dec-27 25.00	1.49	-	-	-	32.02	-0.21	-	1
Dec-27 26.00	1.79	-	-	-	31.46	-0.24	-	3
Dec-27 28.00	2.42	-	-	-	30.34	-0.31	-	2
Mar-28 12.00	0.05	-	-	-	37.84	-0.01	-	1,000
Mar-28 13.50	0.10	-	-	-	37.01	-0.02	-	1,000
Mar-28 18.00	0.42	-	-	-	34.54	-0.06	-	151
Mar-28 21.00	0.82	-	-	-	32.89	-0.12	-	120
Mar-28 22.00	1.01	-	-	-	32.34	-0.14	-	114
Mar-28 26.00	1.99	-	-	-	30.14	-0.25	-	25
Jun-28 18.00	0.48	-	-	-	33.68	-0.07	-	4,000
Jun-28 19.50	0.70	-	-	-	32.93	-0.09	-	1
Jun-28 20.00	0.77	-	-	-	32.68	-0.10	-	3,000
Jun-28 21.00	0.93	-	-	-	32.19	-0.12	-	120
Jun-28 22.00	1.14	-	-	-	31.69	-0.15	-	6,500
Jun-28 23.00	1.35	-	-	-	31.19	-0.17	-	107
Sep-28 18.00	0.61	-	-	-	33.13	-0.08	-	300
Sep-28 29.00	3.53	-	-	-	28.13	-0.36	-	86
Dec-28 9.00	0.03	-	-	-	35.81	-	-	40,500
Dec-28 10.00	0.04	-	-	-	35.41	-0.01	-	10,000
Dec-28 11.50	0.09	-	-	-	34.81	-0.01	-	1,000
Dec-28 14.50	0.26	-	-	-	33.60	-0.04	-	1
Dec-28 15.00	0.31	-	-	-	33.40	-0.04	-	30,250
Dec-28 18.00	0.66	-	-	-	32.20	-0.08	-	1,000
Dec-28 19.50	0.88	-	-	-	31.60	-0.11	-	1
Dec-28 23.00	1.65	-	-	-	30.19	-0.18	-	1
Dec-28 24.00	1.94	-	-	-	29.79	-0.21	-	1,528
Dec-28 26.00	2.54	-	-	-	28.98	-0.26	-	9
Dec-28 36.00	7.57	-	-	-	26.57	-0.58	-	10
Dec-28 38.00	8.97	-	-	-	26.49	-0.63	-	1
Jun-29 11.00	0.10	-	-	-	33.59	-0.01	-	140
Dec-29 7.75	0.03	-	-	-	33.15	-	-	30,000
Dec-29 8.00	0.03	-	-	-	33.08	-	-	17,000
Dec-29 11.00	0.14	-	-	-	32.22	-0.02	-	20,000
Dec-29 11.50	0.17	-	-	-	32.08	-0.02	-	17,000
Dec-29 12.50	0.23	-	-	-	31.79	-0.03	-	800
Dec-29 28.00	3.96	-	-	-	27.37	-0.33	-	25
Dec-30 14.00	0.53	-	-	-	30.16	-0.06	-	3,000
Dec-30 18.50	1.35	-	-	-	29.16	-0.13	-	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	11.57	-	-	-	45.97	1.00	-	6
Oct-26 23.00	8.58	-	-	-	43.59	1.00	-	20
Oct-26 28.00	3.74	-	-	-	39.63	0.90	-	6
Oct-26 29.00	2.88	-	-	-	38.83	0.82	-	10
Oct-26 30.00	2.11	-	-	-	38.04	0.72	-	3
Oct-26 30.00	2.11	-	-	-	38.04	0.72	-	20
Oct-26 31.00	1.46	-	-	-	37.25	0.60	-	10
Oct-26 31.00	1.46	-	-	-	37.25	0.60	-	5
Oct-26 32.00	0.96	-	-	-	36.74	0.46	-	33
Oct-26 33.00	0.59	0.42	0.42	0.42	36.57	0.33	10	10
Nov-26 27.00	5.04	-	-	-	40.41	0.85	-	10
Nov-26 29.00	3.48	-	-	-	38.85	0.74	-	25
Nov-26 30.00	2.80	-	-	-	38.06	0.66	-	10
Nov-26 30.00	2.80	-	-	-	38.06	0.66	-	10
Nov-26 32.00	1.68	-	-	-	36.68	0.50	-	10
Nov-26 33.00	1.26	-	-	-	36.29	0.41	-	1
Nov-26 34.00	0.92	-	-	-	35.90	0.33	-	10
Dec-26 14.50	17.13	-	-	-	47.65	0.99	-	1
Dec-26 15.00	16.63	-	-	-	47.30	0.99	-	33
Dec-26 17.00	14.65	-	-	-	45.90	0.99	-	7
Dec-26 18.00	13.66	-	-	-	45.20	0.99	-	26
Dec-26 21.00	10.71	-	-	-	43.11	0.98	-	10
Dec-26 22.00	9.75	-	-	-	42.41	0.96	-	37
Dec-26 23.00	8.81	-	-	-	41.72	0.95	-	6
Dec-26 24.00	7.88	-	-	-	41.02	0.93	-	10
Dec-26 24.00	7.88	-	-	-	41.02	0.93	-	131
Dec-26 25.00	6.99	-	-	-	40.32	0.90	-	17
Dec-26 26.00	6.12	-	-	-	39.62	0.87	-	80
Dec-26 26.00	6.12	-	-	-	39.62	0.87	-	20
Dec-26 27.00	5.30	-	-	-	38.93	0.82	-	20
Dec-26 28.00	4.53	-	-	-	38.23	0.77	-	20
Dec-26 30.00	3.15	-	-	-	36.83	0.65	-	7
Dec-26 31.00	2.56	-	-	-	36.14	0.58	-	32
Dec-26 34.00	1.25	1.35	1.35	1.35	34.75	0.37	1	6
Dec-26 36.00	0.70	-	-	-	33.92	0.25	-	300
Mar-27 22.00	9.66	-	-	-	40.26	0.91	-	5
Mar-27 23.00	8.78	-	-	-	39.47	0.89	-	1
Mar-27 24.00	7.94	-	-	-	38.68	0.86	-	6
Mar-27 25.00	7.12	-	-	-	37.88	0.83	-	5
Mar-27 26.00	6.34	-	-	-	37.09	0.79	-	5
Jun-27 23.00	9.15	-	-	-	36.26	0.86	-	4
Jun-27 28.00	5.44	-	-	-	33.36	0.70	-	15
Dec-27 12.00	18.90	-	-	-	42.07	0.95	-	15,000
Dec-27 16.00	15.23	-	-	-	39.82	0.93	-	7
Dec-27 31.00	4.44	-	-	-	31.42	0.57	-	6
Jun-28 26.00	7.81	-	-	-	33.54	0.70	-	1
Dec-28 15.25	15.56	-	-	-	37.46	0.88	-	750
Jun-29 26.00	8.40	-	-	-	32.97	0.67	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 25.00	0.01	-	-	-	40.21	-0.01	-	5
Oct-26 26.00	0.02	-	-	-	39.42	-0.02	-	5
Oct-26 27.00	0.06	-	-	-	38.63	-0.05	-	8
Oct-26 27.00	0.06	-	-	-	38.63	-0.05	-	30
Oct-26 28.00	0.13	-	-	-	37.84	-0.09	-	1
Nov-26 24.00	0.07	-	-	-	39.80	-0.03	-	6
Nov-26 26.00	0.20	-	-	-	38.23	-0.08	-	10
Nov-26 27.00	0.32	-	-	-	37.45	-0.13	-	5
Nov-26 30.00	1.01	-	-	-	35.10	-0.32	-	10
Dec-26 11.00	-	-	-	-	48.33	-	-	1
Dec-26 13.50	-	-	-	-	46.58	-	-	150
Dec-26 14.50	-	-	-	-	45.89	-	-	150
Dec-26 15.00	-	-	-	-	45.54	-	-	1
Dec-26 15.50	-	-	-	-	45.19	-	-	450
Dec-26 17.00	-	-	-	-	44.14	-	-	154
Dec-26 18.00	0.01	-	-	-	43.44	-	-	7
Dec-26 20.00	0.02	-	-	-	42.05	-0.01	-	20
Dec-26 21.00	0.04	-	-	-	41.35	-0.02	-	10
Dec-26 22.00	0.06	-	-	-	40.65	-0.03	-	10
Dec-26 22.00	0.06	-	-	-	40.65	-0.03	-	15
Dec-26 24.00	0.17	-	-	-	39.26	-0.06	-	36
Dec-26 25.00	0.25	-	-	-	38.56	-0.09	-	30
Dec-26 26.00	0.37	-	-	-	37.86	-0.12	-	40
Dec-26 30.00	1.33	-	-	-	35.07	-0.34	-	10
Mar-27 11.50	-	-	-	-	46.75	-	-	1
Jun-27 24.00	0.74	-	-	-	34.29	-0.14	-	5
Jun-27 27.00	1.41	-	-	-	32.55	-0.23	-	1
Sep-27 17.00	0.17	-	-	-	37.16	-0.03	-	5
Dec-28 15.25	0.32	-	-	-	33.30	-0.04	-	750
Dec-28 21.00	1.15	-	-	-	30.99	-0.13	-	15

	Previous Close	4.09		24/09/26
	SACYR Close	4.04		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.50	0.03	-	-	-	25.03	0.16	-	80
Dec-26 3.70	0.43	-	-	-	27.20	0.78	-	10
Dec-26 3.90	0.30	-	-	-	27.07	0.65	-	25
Dec-26 4.00	0.24	-	-	-	27.00	0.57	-	5
Dec-26 4.20	0.15	-	-	-	26.56	0.42	-	20
Dec-26 4.30	0.11	-	-	-	26.30	0.35	-	43
Dec-26 4.50	0.06	-	-	-	25.79	0.22	-	10
Dec-26 4.70	0.03	-	-	-	25.28	0.13	-	10
Dec-26 4.80	0.02	-	-	-	25.02	0.09	-	10
Dec-26 5.00	0.01	-	-	-	24.51	0.04	-	30
Mar-27 3.70	0.48	-	-	-	25.24	0.74	-	10
Mar-27 3.80	0.41	-	-	-	25.19	0.68	-	10
Mar-27 4.80	0.06	-	-	-	24.10	0.17	-	20,000
Jun-27 3.90	0.42	-	-	-	24.15	0.62	-	25
Jun-27 4.80	0.10	-	-	-	23.46	0.24	-	10
Jun-27 4.90	0.09	-	-	-	23.38	0.21	-	20
Jun-27 5.00	0.07	-	-	-	23.29	0.17	-	10
Dec-27 4.00	0.42	-	-	-	23.26	0.57	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.50	0.46	-	-	-	22.35	-0.99	100	100
Dec-26 3.50	0.03	-	-	-	27.30	-0.12	-	10
Dec-26 4.00	0.18	-	-	-	26.97	-0.43	-	10
Dec-26 4.30	0.36	-	-	-	26.27	-0.66	-	5
Dec-26 4.50	0.51	-	-	-	25.76	-0.80	-	1,000
Dec-26 4.70	0.68	-	-	-	25.25	-0.90	-	50
Dec-26 5.00	0.96	-	-	-	24.48	-0.99	-	100
Mar-27 4.20	0.38	-	-	-	25.14	-0.56	-	3
Jun-27 3.40	0.09	-	-	-	24.72	-0.17	-	20
Jun-27 3.80	0.21	-	-	-	24.56	-0.34	-	10
Jun-27 3.90	0.26	-	-	-	24.52	-0.39	-	10
Jun-27 4.30	0.48	-	-	-	24.24	-0.59	-	3
Jun-27 4.50	0.61	-	-	-	24.08	-0.68	100	1,100

	Previous Close	12.61		24/09/26
	SANTANDER Close	12.53		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 11.50	1.03	1.08	1.08	1.08	29.16	1.00	1	3
Sep-26 w4 13.00	-	-	-	-	25.11	-	-	61
Oct-26 w1 10.00	2.53	2.57	2.57	2.57	34.00	1.00	1	2
Oct-26 w1 12.50	0.21	0.28	0.28	0.28	25.42	0.54	2	4
Oct-26 w2 11.00	1.54	1.67	1.67	1.67	30.53	0.98	1	1
Oct-26 w2 12.50	0.28	-	-	-	25.39	0.54	-	4
Oct-26 w2 13.00	0.09	-	-	-	24.80	0.25	-	1,056
Oct-26 8.75	3.79	-	-	-	39.84	1.00	-	10
Oct-26 11.00	1.56	-	-	-	32.17	0.96	-	1
Oct-26 11.50	1.10	-	-	-	30.47	0.89	-	12
Oct-26 12.00	0.69	0.75	0.75	0.75	28.77	0.75	2	-
Oct-26 12.50	0.36	-	-	-	27.07	0.54	-	6
Oct-26 13.00	0.15	-	-	-	26.49	0.30	-	1,028
Oct-26 13.25	0.09	-	-	-	26.24	0.21	-	8
Oct-26 13.50	0.05	-	-	-	25.99	0.13	-	21
Oct-26 14.00	0.01	-	-	-	25.48	0.04	-	170
Oct-26 14.50	-	-	-	-	24.98	0.01	-	1
Nov-26 11.00	1.66	-	-	-	34.34	0.87	-	2
Nov-26 11.50	1.24	-	-	-	32.64	0.79	-	6
Nov-26 12.50	0.57	-	-	-	29.24	0.53	-	6
Nov-26 13.00	0.35	-	-	-	28.68	0.39	-	3
Nov-26 13.50	0.20	-	-	-	28.18	0.26	-	24
Nov-26 14.00	0.10	-	-	-	27.69	0.15	-	98
Dec-26 3.00	9.54	-	-	-	62.03	1.00	-	1
Dec-26 4.00	8.54	-	-	-	58.62	1.00	-	100
Dec-26 4.50	8.04	-	-	-	56.92	1.00	-	1
Dec-26 4.80	7.74	-	-	-	55.90	1.00	-	5,050
Dec-26 4.90	7.64	-	-	-	55.56	1.00	-	50
Dec-26 5.00	7.54	-	-	-	55.22	1.00	-	25
Dec-26 5.25	7.29	-	-	-	54.37	1.00	-	25
Dec-26 5.75	6.79	-	-	-	52.66	1.00	-	6
Dec-26 6.00	6.54	-	-	-	51.81	1.00	-	7
Dec-26 6.50	6.04	-	-	-	50.11	1.00	-	5
Dec-26 7.00	5.55	-	-	-	48.41	1.00	-	86
Dec-26 7.50	5.05	-	-	-	46.70	1.00	-	28
Dec-26 7.75	4.80	-	-	-	45.85	1.00	-	2
Dec-26 8.00	4.55	-	-	-	45.00	1.00	-	10,163
Dec-26 8.25	4.30	-	-	-	44.15	0.99	-	110
Dec-26 8.50	4.06	-	-	-	43.30	0.99	-	100
Dec-26 8.75	3.81	-	-	-	42.45	0.98	-	22
Dec-26 9.00	3.57	-	-	-	41.60	0.98	-	315
Dec-26 9.25	3.33	-	-	-	40.74	0.97	-	2
Dec-26 9.50	3.09	-	-	-	39.89	0.96	-	65
Dec-26 9.75	2.85	-	-	-	39.04	0.94	-	5
Dec-26 10.00	2.62	-	-	-	38.19	0.93	-	67
Dec-26 10.50	2.17	-	-	-	36.49	0.88	-	67
Dec-26 11.00	1.74	1.84	1.84	1.84	34.78	0.82	15	58
Dec-26 11.50	1.35	-	-	-	33.08	0.74	-	378
Dec-26 12.00	1.00	-	-	-	31.38	0.64	-	57
Dec-26 12.50	0.70	-	-	-	29.68	0.53	-	80,162
Dec-26 13.00	0.48	0.50	0.50	0.50	29.13	0.41	3	26,033
Dec-26 13.50	0.32	-	-	-	28.65	0.31	-	52
Dec-26 14.00	0.20	-	-	-	28.17	0.22	-	113
Dec-26 14.50	0.12	-	-	-	27.69	0.14	-	113
Mar-27 4.60	7.94	-	-	-	53.78	1.00	-	25
Mar-27 4.70	7.84	-	-	-	53.48	1.00	-	25
Mar-27 4.80	7.74	-	-	-	53.17	1.00	-	50
Mar-27 4.90	7.64	-	-	-	52.87	1.00	-	50
Mar-27 5.00	7.54	-	-	-	52.57	1.00	-	50
Mar-27 5.25	7.29	-	-	-	51.82	1.00	-	25
Mar-27 6.00	6.54	-	-	-	49.57	1.00	-	25
Mar-27 6.25	6.30	-	-	-	48.82	1.00	-	25
Mar-27 7.50	5.07	-	-	-	45.06	0.98	-	1
Mar-27 8.00	4.60	-	-	-	43.55	0.96	-	3
Mar-27 9.25	3.47	-	-	-	39.80	0.89	-	140
Mar-27 9.50	3.25	-	-	-	39.04	0.88	-	36
Mar-27 10.00	2.83	-	-	-	37.54	0.84	-	30
Mar-27 11.00	2.05	-	-	-	34.53	0.75	-	1,820
Mar-27 11.50	1.69	-	-	-	33.03	0.69	-	52
Mar-27 12.00	1.36	-	-	-	31.53	0.62	-	6,615
Mar-27 12.50	1.06	-	-	-	30.02	0.55	-	52,506
Mar-27 13.00	0.83	-	-	-	29.54	0.47	-	30,105
Mar-27 13.50	0.64	-	-	-	29.11	0.40	-	6,100
Mar-27 14.00	0.48	-	-	-	28.69	0.33	-	43
Mar-27 14.50	0.36	-	-	-	28.26	0.26	-	100
Mar-27 15.00	0.26	-	-	-	27.84	0.21	-	122
Mar-27 15.50	0.18	-	-	-	27.41	0.16	-	26
Mar-27 16.00	0.12	-	-	-	26.98	0.12	-	13
Jun-27 6.00	6.55	-	-	-	46.23	0.99	-	25
Jun-27 6.25	6.30	-	-	-	45.64	0.99	-	25
Jun-27 6.50	6.06	-	-	-	45.04	0.98	-	25
Jun-27 6.75	5.82	-	-	-	44.45	0.98	-	25
Jun-27 7.00	5.59	-	-	-	43.86	0.97	-	25
Jun-27 7.25	5.35	-	-	-	43.27	0.96	-	25
Jun-27 8.25	4.44	-	-	-	40.90	0.92	-	5
Jun-27 9.00	3.80	-	-	-	39.12	0.88	-	6,000
Jun-27 9.75	3.20	-	-	-	37.35	0.84	-	1
Jun-27 10.00	3.00	3.07	3.07	3.07	36.76	0.82	30	5,030
Jun-27 10.50	2.62	2.67	2.67	2.67	35.57	0.78	3	100
Jun-27 11.00	2.26	2.23	2.23	2.23	34.39	0.73	4	19
Jun-27 12.00	1.61	-	-	-	32.02	0.62	-	5,000
Jun-27 12.50	1.32	-	-	-	30.84	0.56	-	7,507
Jun-27 13.00	1.09	-	-	-	30.39	0.50	-	624
Jun-27 13.50	0.90	-	-	-	29.99	0.44	-	157
Jun-27 14.00	0.72	-	-	-	29.60	0.38	-	5,001
Jun-27 15.00	0.45	-	-	-	28.80	0.27	-	2,020
Jun-27 16.00	0.27	-	-	-	28.00	0.18	-	10
Jun-27 16.50	0.20	-	-	-	27.60	0.15	-	50
Sep-27 9.00	3.93	-	-	-	38.25	0.86	-	153
Sep-27 10.00	3.16	-	-	-	36.20	0.80	-	2
Sep-27 10.50	2.81	2.80	2.80	2.80	35.17	0.76	30	30
Sep-27 11.50	2.15	2.13	2.13	2.13	33.13	0.67	15	15
Sep-27 12.00	1.85	-	-	-	32.10	0.62	-	2
Sep-27 12.50	1.57	-	-	-	31.08	0.57	-	1,500
Dec-27 2.30	10.23	-	-	-	50.37	1.00	-	22
Dec-27 4.20	8.34	-	-	-	46.83	1.00	-	7,000
Dec-27 4.90	7.64	-	-	-	45.53	1.00	-	4
Dec-27 5.00	7.54	-	-	-	45.34	1.00	-	2
Dec-27 5.25	7.30	-	-	-	44.88	1.00	-	3
Dec-27 5.50	7.05	-	-	-	44.41	0.99	-	5
Dec-27 7.00	5.66	-	-	-	41.62	0.95	-	2,545
Dec-27 7.50	5.22	-	-	-	40.68	0.93	-	4
Dec-27 8.00	4.80	-	-	-	39.75	0.90	-	10
Dec-27 8.50	4.39	-	-	-	38.82	0.88	-	2
Dec-27 9.00	4.01	-	-	-	37.89	0.85	-	152
Dec-27 9.25	3.82	-	-	-	37.43	0.84	-	25
Dec-27 10.00	3.27	-	-	-	36.03	0.79	-	20
Dec-27 10.50	2.92	-	-	-	35.10	0.75	-	1
Dec-27 11.00	2.59	-	-	-	34.17	0.72	-	5,000
Dec-27 11.50	2.29	-	-	-	33.23	0.67	-	150
Dec-27 12.00	1.98	-	-	-	32.30	0.63	-	6
Dec-27 14.00	1.11	-	-	-	30.30	0.44	-	52,500
Dec-27 14.50	0.94	-	-	-	29.96	0.40	-	3,000
Dec-27 15.00	0.80	-	-	-	29.61	0.36	-	25,000
Dec-27 15.50	0.68	-	-	-	29.26	0.31	-	2
Mar-28 8.75	4.30	-	-	-	37.87	0.86	-	1
Mar-28 9.00	4.11	-	-	-	37.45	0.84	-	450
Mar-28 9.25	3.92	-	-	-	37.02	0.83	-	300
Mar-28 9.50	3.74	-	-	-	36.60	0.81	-	50
Mar-28 9.75	3.58	-	-	-	36.17	0.80	-	250
Mar-28 10.00	3.41	-	-	-	35.74	0.78	-	126
Mar-28 12.00	2.16	-	-	-	32.34	0.63	-	150
Mar-28 12.50	1.90	-	-	-	31.49	0.59	-	1
Mar-28 13.50	1.47	-	-	-	30.77	0.50	-	150
Mar-28 14.00	1.30	-	-	-	30.42	0.46	-	10,001
Jun-28 6.00	6.59	-	-	-	42.09	0.97	-	3
Jun-28 7.75	5.11	-	-	-	39.34	0.90	-	4
Jun-28 9.50	3.83	-	-	-	36.59	0.81	-	5
Jun-28 10.00	3.49	-	-	-	35.81	0.78	-	150
Jun-28 12.50	2.04	-	-	-	31.88	0.60	-	3
Jun-28 15.50	0.98	-	-	-	29.94	0.37	-	3,500
Sep-28 13.00	1.98	-	-	-	31.83	0.57	-	3
Sep-28 15.50	1.14	-	-	-	30.30	0.39	-	15
Dec-28 8.50	4.65	-	-	-	37.95	0.85	-	3,003
Dec-28 9.00	4.31	-	-	-	37.27	0.82	-	4
Dec-28 12.00	2.54	-	-	-	33.20	0.64	-	5,000
Dec-28 12.50	2.30	-	-	-	32.52	0.61	-	1
Dec-28 13.00	2.08	-	-	-	32.22	0.57	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 12.50	0.06	-	-	-	26.99	-0.43	-	10
Sep-26 w4 13.50	0.97	0.91	0.91	0.91	25.88	-1.00	1	-
Oct-26 10.00	-	-	-	-	36.52	-	-	4
Oct-26 11.00	0.02	-	-	-	33.11	-0.05	-	186
Oct-26 11.50	0.06	-	-	-	31.41	-0.12	-	737
Oct-26 12.00	0.15	-	-	-	29.71	-0.26	10,000	10,017
Oct-26 12.50	0.32	0.30	0.30	0.30	28.01	-0.47	301	373
Oct-26 12.75	0.46	-	-	-	27.69	-0.58	-	1
Oct-26 13.00	0.62	-	-	-	27.43	-0.69	-	29
Oct-26 13.25	0.81	0.77	0.77	0.77	27.18	-0.79	5	5
Oct-26 13.50	1.02	-	-	-	26.93	-0.87	-	5
Nov-26 10.50	0.09	-	-	-	35.23	-0.10	-	20
Nov-26 11.00	0.15	-	-	-	33.52	-0.16	-	48
Nov-26 11.50	0.25	0.25	0.25	0.25	31.82	-0.25	51	1,011
Nov-26 12.00	0.39	-	-	-	30.12	-0.36	-	731
Nov-26 12.50	0.60	-	-	-	28.42	-0.50	-	17
Nov-26 13.00	0.89	-	-	-	27.86	-0.64	-	5
Dec-26 2.50	-	-	-	-	62.43	-	-	40
Dec-26 2.80	-	-	-	-	61.41	-	-	60,000
Dec-26 3.20	-	-	-	-	60.05	-	-	10
Dec-26 3.40	-	-	-	-	59.37	-	-	2
Dec-26 3.50	-	-	-	-	59.03	-	-	5
Dec-26 3.60	-	-	-	-	58.69	-	-	50,002
Dec-26 4.00	-	-	-	-	57.32	-	-	25,007
Dec-26 4.20	-	-	-	-	56.64	-	-	25
Dec-26 4.30	-	-	-	-	56.30	-	-	15,000
Dec-26 4.40	-	-	-	-	55.96	-	-	10,000
Dec-26 4.60	-	-	-	-	55.28	-	-	80
Dec-26 4.70	-	-	-	-	54.94	-	-	5
Dec-26 4.80	-	-	-	-	54.60	-	-	15,000
Dec-26 4.90	-	-	-	-	54.26	-	-	150
Dec-26 5.00	-	-	-	-	53.92	-	-	20,400
Dec-26 5.25	-	-	-	-	53.07	-	-	600
Dec-26 6.00	-	-	-	-	50.51	-	-	5,019
Dec-26 6.25	-	-	-	-	49.66	-	-	5
Dec-26 6.50	-	-	-	-	48.81	-	-	155
Dec-26 6.75	-	-	-	-	47.96	-	-	156
Dec-26 7.00	-	-	-	-	47.11	-	-	10,171
Dec-26 7.25	0.01	-	-	-	46.26	-0.01	-	50
Dec-26 7.50	0.01	-	-	-	45.40	-0.01	-	18
Dec-26 7.75	0.01	-	-	-	44.55	-0.01	-	51
Dec-26 8.00	0.01	-	-	-	43.70	-0.01	-	34,888
Dec-26 8.25	0.02	-	-	-	42.85	-0.02	-	611
Dec-26 8.50	0.02	-	-	-	42.00	-0.02	-	15,882
Dec-26 8.75	0.03	-	-	-	41.15	-0.03	-	856
Dec-26 9.00	0.04	-	-	-	40.30	-0.04	-	5,090
Dec-26 9.25	0.05	-	-	-	39.44	-0.05	-	999
Dec-26 9.50	0.06	-	-	-	38.59	-0.06	-	34
Dec-26 9.75	0.09	-	-	-	37.74	-0.08	-	20
Dec-26 10.00	0.11	-	-	-	36.89	-0.09	-	90,011
Dec-26 10.50	0.16	-	-	-	35.19	-0.14	-	15,210
Dec-26 11.00	0.24	0.23	0.23	0.23	33.48	-0.20	3	1,240
Dec-26 11.50	0.36	-	-	-	31.78	-0.28	-	77
Dec-26 12.00	0.51	-	-	-	30.08	-0.37	-	10,241
Dec-26 12.50	0.71	-	-	-	28.38	-0.49	-	176
Dec-26 13.00	0.99	-	-	-	27.83	-0.60	-	5,023
Dec-26 13.50	1.34	-	-	-	27.35	-0.71	-	100
Dec-26 14.00	1.72	-	-	-	26.87	-0.81	-	112
Dec-26 16.00	3.58	-	-	-	24.95	-0.99	-	1
Mar-27 5.25	0.01	-	-	-	50.18	-	-	470
Mar-27 5.50	0.01	-	-	-	49.43	-	-	150
Mar-27 6.00	0.01	-	-	-	47.93	-0.01	-	150
Mar-27 6.75	0.03	-	-	-	45.67	-0.02	-	371
Mar-27 7.00	0.04	-	-	-	44.92	-0.02	-	1
Mar-27 7.25	0.04	-	-	-	44.17	-0.03	-	16,000
Mar-27 8.00	0.08	-	-	-	41.91	-0.05	-	100
Mar-27 8.25	0.09	-	-	-	41.16	-0.05	-	5,400
Mar-27 8.50	0.11	-	-	-	40.41	-0.06	-	100
Mar-27 8.75	0.13	-	-	-	39.66	-0.08	-	5
Mar-27 9.00	0.15	-	-	-	38.91	-0.09	-	40
Mar-27 9.25	0.18	-	-	-	38.16	-0.10	-	3
Mar-27 9.50	0.21	-	-	-	37.40	-0.12	-	52,500
Mar-27 9.75	0.24	-	-	-	36.65	-0.13	-	6,700
Mar-27 10.00	0.27	-	-	-	35.90	-0.15	-	85
Mar-27 10.50	0.37	-	-	-	34.40	-0.20	-	40
Mar-27 11.00	0.47	-	-	-	32.89	-0.25	-	9,549
Mar-27 11.50	0.61	-	-	-	31.39	-0.31	-	90
Mar-27 12.00	0.77	-	-	-	29.89	-0.38	-	457
Mar-27 12.50	0.97	-	-	-	28.38	-0.46	-	21
Mar-27 13.00	1.24	-	-	-	27.90	-0.55	-	14,500
Mar-27 14.50	2.28	-	-	-	26.62	-0.78	-	1
Jun-27 3.00	-	-	-	-	52.34	-	-	15,000
Jun-27 4.00	-	-	-	-	49.97	-	-	1
Jun-27 5.50	0.02	-	-	-	46.42	-0.01	-	42
Jun-27 6.00	0.04	-	-	-	45.24	-0.02	-	20,100
Jun-27 7.00	0.08	-	-	-	42.87	-0.04	-	5,155
Jun-27 7.25	0.10	-	-	-	42.28	-0.05	-	150
Jun-27 7.50	0.12	-	-	-	41.69	-0.05	-	813
Jun-27 7.75	0.14	-	-	-	41.09	-0.06	-	150
Jun-27 8.00	0.16	-	-	-	40.50	-0.07	-	6,000
Jun-27 8.50	0.21	-	-	-	39.32	-0.09	-	5,000
Jun-27 8.75	0.25	-	-	-	38.73	-0.11	-	10
Jun-27 9.00	0.28	-	-	-	38.13	-0.12	-	16,005
Jun-27 9.50	0.36	-	-	-	36.95	-0.15	-	5
Jun-27 10.00	0.46	-	-	-	35.77	-0.19	-	10,000
Jun-27 10.50	0.57	-	-	-	34.58	-0.23	-	9,114
Jun-27 11.50	0.87	-	-	-	32.21	-0.33	-	5,260
Jun-27 12.00	1.05	-	-	-	31.03	-0.39	-	10,025
Jun-27 12.50	1.26	-	-	-	29.85	-0.45	-	371
Jun-27 13.00	1.52	-	-	-	29.40	-0.51	-	27
Sep-27 8.00	0.23	-	-	-	39.50	-0.09	-	315
Sep-27 9.50	0.48	-	-	-	36.42	-0.17	-	263
Sep-27 9.75	0.54	-	-	-	35.91	-0.19	-	25
Sep-27 10.00	0.59	-	-	-	35.40	-0.20	-	5
Sep-27 12.00	1.23	-	-	-	31.30	-0.38	-	2
Sep-27 12.50	1.44	-	-	-	30.28	-0.44	-	1,500
Sep-27 13.00	1.70	-	-	-	29.88	-0.49	-	3
Dec-27 3.30	0.01	-	-	-	47.35	-	-	10
Dec-27 3.50	0.01	-	-	-	46.97	-	-	10,040
Dec-27 3.90	0.01	-	-	-	46.23	-0.01	-	10
Dec-27 4.00	0.01	-	-	-	46.04	-0.01	-	42
Dec-27 4.20	0.02	-	-	-	45.67	-0.01	-	7,000
Dec-27 4.40	0.02	-	-	-	45.30	-0.01	-	51,025
Dec-27 4.70	0.03	-	-	-	44.74	-0.01	-	10
Dec-27 5.25	0.05	-	-	-	43.72	-0.02	-	11,500
Dec-27 5.50	0.07	-	-	-	43.25	-0.03	-	1
Dec-27 5.75	0.08	-	-	-	42.78	-0.03	-	50,000
Dec-27 6.00	0.10	-	-	-	42.32	-0.04	-	5,150
Dec-27 6.25	0.11	-	-	-	41.85	-0.04	-	150
Dec-27 6.50	0.14	-	-	-	41.39	-0.05	-	151
Dec-27 6.75	0.16	-	-	-	40.92	-0.06	-	150
Dec-27 7.00	0.18	-	-	-	40.46	-0.06	-	10,505
Dec-27 7.25	0.21	-	-	-	39.99	-0.07	-	325
Dec-27 7.50	0.24	-	-	-	39.52	-0.08	-	300
Dec-27 7.75	0.28	-	-	-	39.06	-0.09	-	5,000
Dec-27 8.00	0.32	-	-	-	38.59	-0.10	-	75
Dec-27 8.50	0.39	-	-	-	37.66	-0.13	-	10,003
Dec-27 8.75	0.44	-	-	-	37.20	-0.14	-	23
Dec-27 9.00	0.50	-	-	-	36.73	-0.16	-	4,000
Dec-27 9.75	0.66	-	-	-	35.33	-0.20	-	25,000
Dec-27 10.00	0.73	-	-	-	34.87	-0.22	-	40,176
Dec-27 10.50	0.87	-	-	-	33.94	-0.26	-	4,745
Dec-27 11.00	1.02	-	-	-	33.01	-0.30	-	30,005
Dec-27 11.50	1.21	-	-	-	32.07	-0.34	-	25
Dec-27 12.00	1.39	-	-	-	31.14	-0.39	-	302
Dec-27 12.50	1.62	-	-	-	30.21	-0.44	-	3,025
Mar-28 9.00	0.55	-	-	-	35.68	-0.16	-	3,150
Mar-28 9.25	0.61	-	-	-	35.25	-0.18	-	150
Mar-28 9.75	0.73	-	-	-	34.40	-0.21	-	5
Mar-28 10.00	0.80	-	-	-	33.97	-0.23	-	150
Mar-28 10.50	0.94	-	-	-	33.12	-0.26	-	387
Mar-28 11.00	1.11	-	-	-	32.27	-0.30	-	20,175
Mar-28 12.00	1.48	-	-	-	30.57	-0.38	-	150
Mar-28 12.50	1.70	-	-	-	29.72	-0.43	-	1
Jun-28 5.00	0.08	-	-	-	41.38	-0.02	-	10,000
Jun-28 10.50	1.05	-	-	-	32.74	-0.27	-	10,000
Jun-28 11.00	1.23	-	-	-	31.96	-0.30	-	381
Jun-28 11.50	1.41	-	-	-	31.17	-0.34	-	450
Jun-28 12.00	1.61	-	-	-	30.39	-0.38	-	602
Jun-28 12.50	1.83	-	-	-	29.60	-0.42	-	3,500
Dec-28 4.20	0.05	-	-	-	40.50	-0.02	-	10,000
Dec-28 6.00	0.20	-	-	-	38.06	-0.06	-	12,500
Dec-28 8.00	0.54	-	-	-	35.34	-0.13	-	15,500
Dec-28 8.50	0.65	-	-	-	34.67	-0.16	-	3,000
Dec-28 9.00	0.78	-	-	-	33.99	-0.18	-	5,000
Dec-28 10.00	1.06	-	-	-	32.63	-0.24	-	12,000
Dec-29 3.90	0.08	-	-	-	38.77	-0.02	-	3,250
Dec-29 5.50	0.26	-	-	-	36.94	-0.06	-	25,000
Dec-29 8.00	0.74	-	-	-	34.08	-0.15	-	11,000
Dec-29 10.50	1.53	-	-	-	31.22	-0.28	-	100
Dec-30 6.00	0.44	-	-	-	35.52	-0.09	-	10,000
Dec-30 12.50	2.56	-	-	-	28.78	-0.39	-	58
Dec-30 13.00	2.82	-	-	-	28.55	-0.42	-	185

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 11.00	1.56	-	-	-	32.17	0.95	-	40
Oct-26 12.00	0.69	-	-	-	28.77	0.74	-	52
Oct-26 12.50	0.36	-	-	-	27.07	0.53	-	40
Oct-26 13.00	0.15	-	-	-	26.49	0.30	-	92
Oct-26 13.00	0.15	-	-	-	26.49	0.30	-	62
Oct-26 13.50	0.05	-	-	-	25.99	0.13	-	4,596
Oct-26 13.50	0.05	-	-	-	25.99	0.13	-	10
Oct-26 14.00	0.01	-	-	-	25.48	0.04	-	48,139
Nov-26 10.50	2.02	-	-	-	36.05	0.89	-	1
Nov-26 11.00	1.59	-	-	-	34.34	0.83	-	1
Nov-26 12.00	0.84	-	-	-	30.94	0.64	-	20
Nov-26 12.50	0.55	-	-	-	29.24	0.50	-	10
Nov-26 13.00	0.34	-	-	-	28.68	0.37	-	40
Nov-26 13.00	0.34	-	-	-	28.68	0.37	-	20
Nov-26 13.50	0.20	-	-	-	28.18	0.25	-	45
Nov-26 13.50	0.20	-	-	-	28.18	0.25	-	40
Nov-26 14.00	0.10	-	-	-	27.69	0.15	-	10
Nov-26 14.00	0.10	-	-	-	27.69	0.15	-	20
Dec-26 5.50	6.92	-	-	-	53.52	0.99	-	15
Dec-26 6.50	5.93	-	-	-	50.11	0.99	-	36
Dec-26 8.00	4.45	-	-	-	45.00	0.98	-	2
Dec-26 8.50	3.97	-	-	-	43.30	0.97	-	2
Dec-26 8.75	3.73	-	-	-	42.45	0.96	-	25
Dec-26 9.00	3.49	-	-	-	41.60	0.95	-	10
Dec-26 10.50	2.13	-	-	-	36.49	0.85	-	12
Dec-26 12.00	0.99	-	-	-	31.38	0.62	-	20
Dec-26 12.50	0.69	-	-	-	29.68	0.52	-	2
Dec-26 13.50	0.32	-	-	-	28.65	0.31	-	2
Dec-26 14.00	0.20	-	-	-	28.17	0.22	-	365
Mar-27 4.00	8.44	-	-	-	55.58	0.99	-	30
Mar-27 5.00	7.46	-	-	-	52.57	0.98	-	20
Mar-27 10.00	2.83	-	-	-	37.54	0.83	-	1
Mar-27 12.50	1.06	-	-	-	30.02	0.54	-	1
Jun-27 14.00	0.72	-	-	-	29.60	0.37	-	1
Jun-27 15.00	0.45	-	-	-	28.80	0.27	-	1
Sep-27 11.00	2.47	-	-	-	34.15	0.70	-	1
Sep-27 13.50	1.14	-	-	-	30.32	0.46	-	1
Dec-27 14.00	1.08	-	-	-	30.30	0.42	-	4
Mar-28 14.00	1.29	-	-	-	30.42	0.44	-	1
Mar-28 14.50	1.12	-	-	-	30.08	0.40	-	1
Jun-28 14.50	1.24	-	-	-	30.58	0.41	-	1
Dec-28 6.00	6.33	-	-	-	41.34	0.87	-	51
Dec-28 7.00	5.57	-	-	-	39.98	0.84	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 11.00	0.02	-	-	-	33.11	-0.05	-	2
Oct-26 11.50	0.06	-	-	-	31.41	-0.12	-	10
Oct-26 11.50	0.06	-	-	-	31.41	-0.12	-	10
Oct-26 12.00	0.15	-	-	-	29.71	-0.26	-	33
Oct-26 12.50	0.32	-	-	-	28.01	-0.46	-	52
Oct-26 12.50	0.32	-	-	-	28.01	-0.46	-	52
Oct-26 13.00	0.62	-	-	-	27.43	-0.69	-	101
Oct-26 13.50	1.01	-	-	-	26.93	-0.86	-	10
Oct-26 14.50	1.95	-	-	-	25.92	-0.99	-	20
Oct-26 15.00	2.45	-	-	-	25.41	-1.00	-	10
Nov-26 11.00	0.15	0.15	0.15	0.15	33.52	-0.16	2	2
Nov-26 11.50	0.25	-	-	-	31.82	-0.25	-	20
Nov-26 12.00	0.39	-	-	-	30.12	-0.36	-	12
Nov-26 12.00	0.39	0.36	0.36	0.36	30.12	-0.36	10	62
Nov-26 12.50	0.59	-	-	-	28.42	-0.49	-	32
Nov-26 13.00	0.88	-	-	-	27.86	-0.63	-	20
Nov-26 15.50	3.06	-	-	-	25.39	-0.98	-	5
Dec-26 6.75	-	-	-	-	47.96	-	-	2,800
Dec-26 9.00	0.04	-	-	-	40.30	-0.04	-	10
Dec-26 9.75	0.08	-	-	-	37.74	-0.08	-	26
Dec-26 10.00	0.11	-	-	-	36.89	-0.09	-	25
Dec-26 10.50	0.16	-	-	-	35.19	-0.14	-	10
Dec-26 11.00	0.24	-	-	-	33.48	-0.20	-	20
Dec-26 11.00	0.24	-	-	-	33.48	-0.20	-	10
Dec-26 11.50	0.35	-	-	-	31.78	-0.27	-	2
Dec-26 12.00	0.50	-	-	-	30.08	-0.37	-	27
Dec-26 12.50	0.70	-	-	-	28.38	-0.48	-	2
Dec-26 13.00	0.98	-	-	-	27.83	-0.59	-	1
Dec-26 16.00	3.53	-	-	-	24.95	-0.97	-	10
Mar-27 9.00	0.15	-	-	-	38.91	-0.09	-	2
Mar-27 12.00	0.76	-	-	-	29.89	-0.37	-	1
Mar-27 12.50	0.95	-	-	-	28.38	-0.45	-	2
Jun-27 11.50	0.86	-	-	-	32.21	-0.32	-	1
Jun-27 12.00	1.04	-	-	-	31.03	-0.38	-	1
Sep-27 12.00	1.20	-	-	-	31.30	-0.36	-	1
Dec-27 11.00	1.01	-	-	-	33.01	-0.28	-	1
Dec-29 10.50	1.51	-	-	-	31.22	-0.25	-	60

	Previous Close	16.23		24/09/26
	SOLARIA Close	15.18		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 19.00	0.03	-	-	-	50.21	0.04	-	8
Nov-26 16.00	0.95	-	-	-	52.61	0.45	-	3
Dec-26 18.00	0.58	-	-	-	49.31	0.29	-	9
Dec-26 20.00	0.25	-	-	-	48.12	0.15	-	4
Jun-27 16.50	1.97	2.20	2.20	2.20	45.23	0.51	4	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.00	0.70	-	-	-	53.61	-0.43	-	4,000
Nov-26 14.50	0.96	-	-	-	54.82	-0.37	-	5
Nov-26 15.00	1.17	-	-	-	53.62	-0.43	-	5
Nov-26 16.00	1.71	-	-	-	52.58	-0.55	-	3
Dec-26 14.00	0.96	1.03	1.03	1.03	53.49	-0.32	1	1
Dec-26 14.50	1.16	-	-	-	52.40	-0.37	-	8
Dec-26 18.00	3.31	-	-	-	49.25	-0.72	-	5
Dec-26 22.00	6.85	-	-	-	46.88	-0.95	-	25
Dec-26 23.00	7.83	6.73	6.73	6.73	46.28	-0.98	20	-
Dec-26 25.00	9.82	8.65	8.65	8.65	45.10	-1.00	20	-
Mar-27 14.00	1.40	1.00	1.00	1.00	49.66	-0.33	5	5
Jun-27 24.00	9.02	7.61	7.61	7.61	45.56	-0.86	20	20
Jun-27 26.00	10.89	9.27	9.27	9.27	45.34	-0.92	20	20

	Previous Close	27.06		24/09/26
	TECNICAS REUNIDAS Close	25.98		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 27.49	0.62	-	-	-	46.14	0.34	-	8
Oct-26 28.41	0.38	-	-	-	45.53	0.23	-	10
Oct-26 29.32	0.22	-	-	-	44.92	0.15	-	13
Oct-26 30.24	0.12	-	-	-	44.31	0.09	-	19
Oct-26 34.82	-	-	-	-	41.25	-	-	2
Oct-26 36.65	-	-	-	-	40.03	-	-	5
Nov-26 30.24	0.47	-	-	-	44.40	0.21	-	10
Nov-26 32.07	0.22	-	-	-	43.16	0.11	-	4
Nov-26 32.99	0.14	-	-	-	42.53	0.08	-	5
Nov-26 33.90	0.09	-	-	-	41.91	0.05	-	5
Nov-26 35.74	0.03	-	-	-	40.66	0.02	-	5
Dec-26 27.49	1.71	-	-	-	50.39	0.44	-	10
Dec-26 35.74	0.17	-	-	-	45.41	0.07	-	3
Dec-26 41.23	0.02	-	-	-	42.10	0.01	-	5
Mar-27 37.00	0.67	-	-	-	47.92	0.17	-	1
Jun-27 26.00	4.13	-	-	-	48.96	0.58	-	4
Jun-27 29.00	3.00	-	-	-	48.20	0.47	-	12
Mar-28 36.00	2.20	-	-	-	41.67	0.34	-	20
Mar-28 37.00	2.01	-	-	-	41.60	0.32	-	5
Mar-28 38.00	1.84	-	-	-	41.54	0.30	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.16	0.02	-	-	-	50.51	-0.02	-	5
Oct-26 23.82	0.31	-	-	-	43.60	-0.19	-	15
Oct-26 24.74	0.53	-	-	-	41.87	-0.30	-	1
Nov-26 19.24	0.18	-	-	-	50.97	-0.07	-	3
Nov-26 21.99	0.54	-	-	-	45.79	-0.19	-	2
Nov-26 24.74	1.34	-	-	-	40.60	-0.41	-	2
Nov-26 25.66	1.74	-	-	-	38.86	-0.50	-	1
Dec-26 18.33	0.25	-	-	-	51.94	-0.08	-	2
Dec-26 20.16	0.47	-	-	-	48.80	-0.14	-	2
Dec-26 21.07	0.62	-	-	-	47.23	-0.18	-	5
Dec-26 22.91	1.06	-	-	-	44.07	-0.28	-	2
Dec-26 26.57	2.58	-	-	-	38.43	-0.57	-	10
Dec-26 27.49	3.18	-	-	-	37.88	-0.64	-	10
Mar-27 16.00	0.41	-	-	-	55.08	-0.08	-	1
Mar-27 30.00	5.77	-	-	-	39.48	-0.69	-	5
Jun-27 18.00	1.00	-	-	-	49.54	-0.15	-	3
Jun-27 32.00	7.71	-	-	-	38.58	-0.71	-	2
Sep-27 24.00	3.11	-	-	-	41.00	-0.35	-	4
Sep-27 28.00	5.17	-	-	-	38.71	-0.52	-	1
Jun-28 18.50	1.90	-	-	-	41.94	-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	2.24	-	-	-	38.78	-0.51	-	5
Dec-26 27.00	2.83	-	-	-	38.17	-0.59	-	5

	Previous Close	3.39		24/09/26
	TELEFONICA Close	3.37		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 3.40	0.05	-	-	-	18.00	0.43	-	1
Oct-26 3.50	0.02	-	-	-	17.69	0.20	-	10
Oct-26 3.60	-	-	-	-	17.38	0.07	-	2
Oct-26 3.70	-	-	-	-	17.08	0.01	-	25,039
Oct-26 3.80	-	-	-	-	16.77	-	-	92
Oct-26 3.90	-	-	-	-	16.46	-	-	2
Nov-26 3.20	0.23	-	-	-	23.89	0.73	-	1
Nov-26 3.50	0.07	0.09	0.09	0.09	22.10	0.36	5	11
Nov-26 3.70	0.02	-	-	-	21.52	0.15	-	68
Nov-26 3.80	0.01	-	-	-	21.24	0.09	-	7,000
Nov-26 4.00	-	-	-	-	20.66	0.02	-	88
Dec-26 2.90	0.51	-	-	-	27.12	0.90	-	1
Dec-26 3.00	0.42	-	-	-	26.34	0.84	-	9
Dec-26 3.20	0.27	-	-	-	24.78	0.70	-	5
Dec-26 3.30	0.20	-	-	-	23.99	0.61	-	10
Dec-26 3.40	0.15	0.16	0.16	0.16	23.37	0.51	5	65
Dec-26 3.50	0.10	-	-	-	23.07	0.41	-	200
Dec-26 3.60	0.07	-	-	-	22.78	0.31	-	86,509
Dec-26 3.70	0.04	-	-	-	22.48	0.22	-	1,959
Dec-26 3.80	0.03	-	-	-	22.18	0.15	-	2,330
Dec-26 3.90	0.02	-	-	-	21.89	0.10	-	1,057
Dec-26 4.00	0.01	-	-	-	21.59	0.06	-	120,750
Dec-26 4.10	-	-	-	-	21.29	0.04	-	570
Dec-26 4.20	-	-	-	-	21.00	0.02	-	1,214
Dec-26 4.30	-	-	-	-	20.70	0.01	-	511
Dec-26 4.40	-	-	-	-	20.40	-	-	14
Dec-26 4.50	-	-	-	-	20.10	-	-	43,670
Dec-26 4.60	-	-	-	-	19.81	-	-	35,000
Dec-26 4.70	-	-	-	-	19.51	-	-	20,010
Dec-26 4.90	-	-	-	-	18.92	-	-	8,004
Dec-26 5.00	-	-	-	-	18.62	-	-	771
Dec-26 5.25	-	-	-	-	17.88	-	-	8
Dec-26 5.50	-	-	-	-	17.13	-	-	2
Mar-27 2.20	1.20	-	-	-	29.76	0.99	-	1
Mar-27 3.10	0.41	-	-	-	24.77	0.74	-	30
Mar-27 3.20	0.34	-	-	-	24.22	0.68	-	10
Mar-27 3.40	0.22	-	-	-	23.19	0.54	-	1
Mar-27 3.50	0.18	-	-	-	22.87	0.47	-	2
Mar-27 3.60	0.14	-	-	-	22.55	0.40	-	56
Mar-27 3.70	0.10	-	-	-	22.24	0.33	-	523
Mar-27 3.80	0.08	-	-	-	21.92	0.26	-	295
Mar-27 4.00	0.04	-	-	-	21.28	0.16	-	140
Mar-27 4.20	0.02	-	-	-	20.65	0.08	-	70
Mar-27 4.30	0.01	-	-	-	20.33	0.06	-	4
Mar-27 4.40	0.01	-	-	-	20.02	0.04	-	5,000
Mar-27 4.60	-	-	-	-	19.38	0.01	-	20,000
Mar-27 4.80	-	-	-	-	18.75	0.01	-	25
Jun-27 2.00	1.41	-	-	-	29.50	0.99	-	10
Jun-27 3.00	0.53	-	-	-	25.24	0.78	-	5
Jun-27 3.50	0.23	-	-	-	23.26	0.50	-	1
Jun-27 3.60	0.19	-	-	-	22.94	0.44	-	100
Jun-27 3.80	0.12	0.14	0.14	0.14	22.31	0.32	10	26
Jun-27 3.90	0.09	-	-	-	21.99	0.27	-	14
Jun-27 4.00	0.07	-	-	-	21.67	0.22	-	58
Jun-27 4.10	0.05	-	-	-	21.36	0.18	-	4,028
Jun-27 4.20	0.04	-	-	-	21.04	0.14	-	24,007
Jun-27 4.30	0.03	-	-	-	20.72	0.11	-	102
Jun-27 4.40	0.02	-	-	-	20.41	0.08	-	456
Jun-27 4.50	0.01	-	-	-	20.09	0.06	-	6,700
Jun-27 4.70	0.01	-	-	-	19.46	0.03	-	10
Jun-27 4.80	-	-	-	-	19.14	0.02	-	150
Jun-27 4.90	-	-	-	-	18.82	0.01	-	150
Jun-27 5.00	-	-	-	-	18.51	0.01	-	150
Jun-27 5.50	-	-	-	-	16.92	-	-	5
Jun-27 5.75	-	-	-	-	16.13	-	-	20
Sep-27 3.30	0.36	-	-	-	24.55	0.61	-	10
Sep-27 3.60	0.22	0.22	0.22	0.22	23.70	0.45	10	10
Sep-27 3.70	0.18	-	-	-	23.43	0.40	-	31
Sep-27 3.80	0.15	-	-	-	23.16	0.35	-	4
Sep-27 3.90	0.12	-	-	-	22.90	0.30	-	150
Sep-27 4.60	0.02	-	-	-	21.02	0.07	-	2
Sep-27 5.50	-	-	-	-	18.62	-	-	22
Dec-27 2.30	1.13	-	-	-	28.40	0.96	-	10
Dec-27 2.40	1.04	-	-	-	28.10	0.94	-	10
Dec-27 2.50	0.96	-	-	-	27.80	0.92	-	10
Dec-27 2.60	0.87	-	-	-	27.51	0.89	-	10
Dec-27 2.70	0.79	-	-	-	27.21	0.86	-	25
Dec-27 2.80	0.72	-	-	-	26.91	0.82	-	15
Dec-27 2.90	0.64	-	-	-	26.62	0.78	-	15
Dec-27 3.00	0.57	-	-	-	26.32	0.74	-	3
Dec-27 3.10	0.51	-	-	-	26.02	0.70	-	10
Dec-27 3.20	0.45	-	-	-	25.73	0.65	-	750
Dec-27 3.50	0.30	0.31	0.31	0.31	24.93	0.51	2	142
Dec-27 3.60	0.26	-	-	-	24.70	0.47	-	21
Dec-27 3.70	0.22	-	-	-	24.47	0.42	-	6
Dec-27 3.80	0.19	-	-	-	24.24	0.38	-	9,013
Dec-27 3.90	0.16	-	-	-	24.02	0.34	-	1
Dec-27 4.00	0.14	-	-	-	23.79	0.30	-	870
Dec-27 4.10	0.12	-	-	-	23.56	0.26	-	102
Dec-27 4.20	0.10	-	-	-	23.33	0.23	-	3
Dec-27 4.30	0.08	-	-	-	23.11	0.20	-	36
Dec-27 4.40	0.07	-	-	-	22.88	0.17	-	79
Dec-27 4.50	0.05	-	-	-	22.65	0.14	-	139
Dec-27 4.60	0.04	-	-	-	22.42	0.12	-	4,001
Dec-27 4.70	0.04	-	-	-	22.19	0.10	-	30,150
Dec-27 5.00	0.02	-	-	-	21.51	0.06	-	486
Dec-27 5.25	0.01	-	-	-	20.94	0.03	-	167
Dec-27 5.50	-	-	-	-	20.37	0.02	-	25
Dec-27 6.00	-	-	-	-	19.23	-	-	21,105
Mar-28 2.10	1.32	-	-	-	29.24	0.97	-	10
Mar-28 2.20	1.23	-	-	-	28.97	0.96	-	10
Mar-28 2.30	1.14	-	-	-	28.70	0.94	-	10
Mar-28 2.40	1.06	-	-	-	28.43	0.92	-	10
Mar-28 2.50	0.97	-	-	-	28.17	0.89	-	10
Mar-28 2.60	0.89	-	-	-	27.90	0.87	-	10
Mar-28 2.70	0.82	-	-	-	27.63	0.83	-	50
Mar-28 2.80	0.75	-	-	-	27.37	0.80	-	15
Mar-28 2.90	0.68	-	-	-	27.10	0.76	-	15
Mar-28 3.00	0.61	-	-	-	26.83	0.72	-	20
Mar-28 3.10	0.55	-	-	-	26.56	0.68	-	20
Mar-28 3.20	0.49	-	-	-	26.30	0.64	-	27
Mar-28 3.30	0.44	-	-	-	26.03	0.60	-	25
Mar-28 3.40	0.40	-	-	-	25.78	0.56	-	521
Mar-28 3.50	0.35	0.36	0.36	0.36	25.57	0.52	8	35
Mar-28 3.60	0.31	-	-	-	25.37	0.48	-	26
Mar-28 3.70	0.28	-	-	-	25.16	0.44	-	25
Mar-28 3.80	0.24	-	-	-	24.95	0.41	-	1
Mar-28 4.00	0.19	-	-	-	24.53	0.34	-	10
Mar-28 4.10	0.16	-	-	-	24.33	0.30	-	1
Mar-28 4.50	0.09	-	-	-	23.49	0.19	-	100
Mar-28 4.60	0.07	-	-	-	23.29	0.17	-	1
Jun-28 4.00	0.20	-	-	-	24.91	0.36	-	100
Jun-28 4.50	0.10	-	-	-	24.02	0.22	-	27
Jun-28 4.60	0.09	-	-	-	23.84	0.19	-	150
Jun-28 4.70	0.08	-	-	-	23.66	0.17	-	175
Jun-28 5.00	0.05	-	-	-	23.13	0.12	-	4
Sep-28 3.50	0.39	-	-	-	25.95	0.54	-	30
Sep-28 4.00	0.23	-	-	-	25.10	0.37	-	1
Dec-28 2.90	0.72	0.77	0.77	0.77	27.33	0.74	25	25
Dec-28 3.00	0.66	0.69	0.69	0.69	27.15	0.71	25	25
Dec-28 3.10	0.60	0.64	0.64	0.64	26.98	0.67	25	25
Dec-28 3.20	0.56	-	-	-	26.80	0.64	-	25
Dec-28 3.50	0.42	-	-	-	26.30	0.54	-	30
Dec-28 3.60	0.39	-	-	-	26.15	0.51	-	50
Dec-28 3.70	0.35	-	-	-	26.01	0.48	-	5
Dec-28 3.80	0.32	-	-	-	25.86	0.45	-	23
Dec-28 4.00	0.26	-	-	-	25.56	0.39	-	18
Dec-28 4.50	0.15	-	-	-	24.82	0.26	-	55
Dec-28 4.80	0.11	-	-	-	24.37	0.20	-	10
Dec-28 5.00	0.08	-	-	-	24.07	0.17	-	65
Dec-28 5.25	0.06	-	-	-	23.70	0.13	-	50
Jun-29 4.50	0.19	-	-	-	25.55	0.30	-	5
Dec-29 3.40	0.54	-	-	-	27.36	0.58	-	10
Dec-29 4.30	0.28	-	-	-	26.29	0.37	-	1
Dec-29 4.50	0.24	-	-	-	26.05	0.33	-	37
Dec-29 5.00	0.16	-	-	-	25.46	0.24	-	543
Jun-30 5.75	0.10	-	-	-	25.06	0.17	-	400
Dec-30 4.50	0.30	-	-	-	26.75	0.37	-	3
Jun-31 4.40	0.34	-	-	-	27.11	0.41	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 3.20	0.01	-	-	-	21.27	-0.15	-	10
Oct-26 3.30	0.04	-	-	-	20.44	-0.33	-	10
Oct-26 3.40	0.08	-	-	-	19.78	-0.56	-	13
Oct-26 3.50	0.15	-	-	-	19.47	-0.78	-	82
Oct-26 3.60	0.24	-	-	-	19.16	-0.93	-	20,849
Oct-26 3.70	0.33	-	-	-	18.86	-1.00	-	30
Oct-26 3.80	0.43	-	-	-	18.55	-1.00	-	8
Oct-26 3.90	0.53	-	-	-	18.24	-1.00	-	12
Oct-26 4.00	0.63	-	-	-	17.94	-1.00	-	30
Nov-26 3.30	0.09	-	-	-	22.76	-0.38	-	20
Nov-26 3.40	0.13	-	-	-	22.11	-0.51	-	34
Nov-26 3.50	0.19	-	-	-	21.82	-0.65	-	126
Nov-26 3.60	0.26	-	-	-	21.53	-0.77	-	4
Nov-26 3.70	0.34	-	-	-	21.24	-0.87	-	25
Nov-26 3.80	0.44	-	-	-	20.96	-0.94	-	45
Dec-26 2.50	-	-	-	-	29.44	-0.01	-	8
Dec-26 2.80	0.01	-	-	-	27.09	-0.06	-	100
Dec-26 2.90	0.02	-	-	-	26.31	-0.10	-	50
Dec-26 3.00	0.03	-	-	-	25.53	-0.15	-	23
Dec-26 3.10	0.05	-	-	-	24.75	-0.22	-	200
Dec-26 3.20	0.08	-	-	-	23.97	-0.30	-	177
Dec-26 3.30	0.11	-	-	-	23.18	-0.39	-	47
Dec-26 3.40	0.16	-	-	-	22.56	-0.50	-	65,267
Dec-26 3.50	0.21	-	-	-	22.26	-0.61	-	20,219
Dec-26 3.60	0.28	-	-	-	21.97	-0.71	-	95,174
Dec-26 3.70	0.36	-	-	-	21.67	-0.81	-	320
Dec-26 3.80	0.44	-	-	-	21.37	-0.88	-	348
Dec-26 3.90	0.54	-	-	-	21.08	-0.95	-	2,733
Dec-26 4.00	0.63	-	-	-	20.78	-0.99	-	107,538
Dec-26 4.10	0.73	-	-	-	20.48	-1.00	-	9
Dec-26 4.20	0.83	-	-	-	20.19	-1.00	-	8
Dec-26 4.30	0.93	-	-	-	19.89	-1.00	-	83
Dec-26 4.50	1.13	-	-	-	19.29	-1.00	-	37,510
Dec-26 4.60	1.23	-	-	-	19.00	-1.00	-	15,000
Mar-27 3.10	0.10	-	-	-	24.84	-0.27	-	13
Mar-27 3.20	0.13	-	-	-	24.29	-0.33	-	33
Mar-27 3.30	0.17	-	-	-	23.73	-0.40	-	1
Mar-27 3.40	0.22	-	-	-	23.26	-0.47	-	11
Mar-27 3.50	0.27	-	-	-	22.94	-0.55	-	78
Mar-27 3.60	0.33	-	-	-	22.62	-0.62	-	50
Mar-27 3.70	0.40	-	-	-	22.31	-0.70	-	19
Mar-27 3.80	0.47	-	-	-	21.99	-0.77	-	220
Mar-27 3.90	0.56	-	-	-	21.67	-0.83	-	724
Mar-27 4.00	0.64	-	-	-	21.35	-0.89	-	681
Mar-27 4.10	0.74	-	-	-	21.04	-0.95	-	29
Mar-27 4.20	0.83	-	-	-	20.72	-0.99	-	600
Mar-27 4.50	1.13	-	-	-	19.77	-1.00	-	20
Mar-27 4.60	1.23	-	-	-	19.45	-1.00	-	20,000
Mar-27 6.00	2.63	-	-	-	15.02	-1.00	-	20
Jun-27 3.10	0.16	-	-	-	22.66	-0.34	-	2
Jun-27 3.20	0.20	-	-	-	22.23	-0.41	-	25
Jun-27 3.30	0.25	-	-	-	21.81	-0.47	-	25
Jun-27 3.40	0.30	-	-	-	21.42	-0.54	-	41
Jun-27 3.50	0.36	-	-	-	21.10	-0.60	-	52
Jun-27 3.60	0.42	-	-	-	20.78	-0.66	-	25,100
Jun-27 3.70	0.49	-	-	-	20.47	-0.72	-	22
Jun-27 3.80	0.57	-	-	-	20.15	-0.77	-	4,565
Jun-27 3.90	0.65	-	-	-	19.83	-0.82	-	19
Jun-27 4.00	0.73	-	-	-	19.51	-0.86	-	10
Jun-27 4.10	0.82	-	-	-	19.20	-0.90	-	20
Jun-27 4.20	0.91	-	-	-	18.88	-0.92	-	20
Jun-27 4.30	1.00	-	-	-	18.56	-0.95	-	20
Jun-27 4.40	1.09	-	-	-	18.25	-0.96	-	5
Jun-27 4.60	1.29	-	-	-	17.61	-0.98	-	4
Jun-27 5.00	1.68	-	-	-	16.35	-1.00	-	96
Jun-27 5.50	2.16	-	-	-	14.76	-1.00	-	240
Sep-27 2.50	0.04	-	-	-	23.29	-0.09	-	20
Sep-27 2.90	0.11	-	-	-	21.91	-0.24	-	33
Sep-27 3.00	0.14	-	-	-	21.56	-0.29	-	6
Sep-27 3.10	0.18	-	-	-	21.22	-0.35	-	1
Sep-27 3.20	0.21	-	-	-	20.87	-0.40	-	5
Sep-27 3.40	0.31	-	-	-	20.20	-0.53	-	55
Sep-27 3.70	0.50	-	-	-	19.40	-0.70	-	2
Sep-27 3.80	0.58	-	-	-	19.13	-0.75	-	1
Sep-27 4.00	0.74	-	-	-	18.60	-0.84	-	4
Sep-27 4.10	0.82	-	-	-	18.33	-0.88	-	21
Sep-27 4.20	0.91	-	-	-	18.06	-0.91	-	2
Sep-27 5.75	2.40	-	-	-	13.92	-1.00	-	25
Dec-27 2.20	0.02	-	-	-	25.16	-0.05	-	6,000
Dec-27 2.80	0.12	-	-	-	23.37	-0.22	-	15
Dec-27 3.00	0.17	-	-	-	22.78	-0.30	-	7,500
Dec-27 3.20	0.25	-	-	-	22.19	-0.40	-	1
Dec-27 3.30	0.30	-	-	-	21.89	-0.45	-	5
Dec-27 3.40	0.35	-	-	-	21.61	-0.51	-	10
Dec-27 3.50	0.41	-	-	-	21.39	-0.56	-	10
Dec-27 3.60	0.47	-	-	-	21.16	-0.61	-	30,000
Dec-27 3.70	0.54	-	-	-	20.93	-0.66	-	5
Dec-27 3.80	0.61	-	-	-	20.70	-0.71	-	9,003
Dec-27 4.00	0.76	-	-	-	20.25	-0.79	-	20,003
Dec-27 4.10	0.84	-	-	-	20.02	-0.83	-	3
Dec-27 4.20	0.93	-	-	-	19.79	-0.86	-	1
Dec-27 4.30	1.02	-	-	-	19.57	-0.89	-	4
Dec-27 4.40	1.11	-	-	-	19.34	-0.91	-	3
Dec-27 4.50	1.20	-	-	-	19.11	-0.93	-	3
Dec-27 4.60	1.29	-	-	-	18.88	-0.95	-	250
Dec-27 4.70	1.38	-	-	-	18.65	-0.96	-	30,000
Dec-27 5.00	1.67	-	-	-	17.97	-0.99	-	5
Dec-27 5.50	2.16	-	-	-	16.83	-1.00	-	5
Mar-28 2.70	0.11	-	-	-	24.05	-0.19	-	4
Mar-28 3.30	0.33	-	-	-	22.45	-0.44	-	6
Mar-28 3.60	0.50	-	-	-	21.79	-0.58	-	10
Mar-28 3.80	0.63	-	-	-	21.37	-0.68	-	1
Mar-28 3.90	0.70	-	-	-	21.16	-0.72	-	40
Mar-28 4.00	0.78	-	-	-	20.95	-0.76	-	25
Mar-28 4.30	1.03	-	-	-	20.33	-0.86	-	2
Mar-28 4.50	1.20	-	-	-	19.91	-0.91	-	1
Mar-28 4.60	1.29	-	-	-	19.71	-0.93	-	1
Mar-28 4.90	1.57	-	-	-	19.08	-0.97	-	2
Mar-28 5.25	1.91	-	-	-	18.36	-0.99	-	4
Mar-28 5.50	2.15	-	-	-	17.84	-1.00	-	17
Jun-28 3.60	0.56	-	-	-	22.00	-0.58	-	3
Jun-28 4.10	0.91	-	-	-	21.11	-0.76	-	25
Sep-28 4.00	0.85	-	-	-	21.47	-0.71	-	25
Sep-28 4.20	1.00	-	-	-	21.14	-0.77	-	25
Dec-28 3.00	0.29	-	-	-	23.34	-0.34	-	20,000
Dec-28 3.40	0.48	-	-	-	22.64	-0.49	-	3
Dec-28 3.50	0.54	-	-	-	22.49	-0.52	-	5
Dec-28 4.80	1.51	-	-	-	20.56	-0.88	-	50
Dec-29 3.50	0.64	-	-	-	22.94	-0.50	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	0.05	-	-	-	22.48	0.22	-	54
Dec-26 4.30	-	-	-	-	20.70	0.01	-	27
Dec-26 5.25	-	-	-	-	17.88	-	-	190
Mar-27 3.80	0.08	-	-	-	21.92	0.26	-	40
Sep-27 3.70	0.16	-	-	-	23.43	0.35	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.40	0.15	-	-	-	22.56	-0.49	-	4
Dec-26 3.80	0.44	-	-	-	21.37	-0.85	-	50
Dec-26 3.90	0.52	-	-	-	21.08	-0.90	-	10
Dec-26 4.20	0.81	-	-	-	20.19	-0.98	-	50
Dec-26 4.30	0.91	-	-	-	19.89	-0.99	-	5
Dec-26 4.40	1.01	-	-	-	19.59	-0.99	-	5
Dec-26 7.50	4.09	-	-	-	12.76	-0.99	-	5
Dec-26 9.50	6.08	-	-	-	12.76	-0.99	-	50
Dec-26 11.00	7.57	-	-	-	12.76	-0.99	-	52
Dec-26 12.00	8.56	-	-	-	12.76	-0.99	-	361
Dec-26 16.50	13.03	-	-	-	12.76	-0.99	-	14
Mar-27 3.20	0.13	-	-	-	24.29	-0.32	-	800
Mar-27 3.40	0.21	-	-	-	23.26	-0.45	-	1,000
Mar-27 3.60	0.32	-	-	-	22.62	-0.60	-	1,200
Mar-27 3.80	0.46	-	-	-	21.99	-0.72	-	40
Mar-27 7.75	4.28	-	-	-	12.80	-0.99	-	750
Jun-27 4.90	1.58	-	-	-	16.66	-0.98	-	5
Jun-27 5.50	2.16	-	-	-	14.76	-0.98	-	585
Sep-27 3.00	0.14	-	-	-	21.56	-0.27	-	4
Dec-27 3.40	0.34	-	-	-	21.61	-0.46	-	20

	Previous Close	3.59		24/09/26
	UNICAJA Close	3.57		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.50	0.20	0.16	0.16	0.16	28.20	0.61	3	3
Dec-26 3.40	0.30	-	-	-	27.95	0.68	-	68
Dec-26 3.50	0.24	-	-	-	27.90	0.60	-	80
Mar-27 3.30	0.46	-	-	-	28.81	0.71	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.70	0.19	0.18	0.18	0.18	21.66	-0.64	3	3
Dec-26 2.30	-	-	-	-	22.46	-	-	5
Dec-26 2.50	-	-	-	-	22.37	-	-	4
Dec-26 4.00	0.45	-	-	-	21.47	-0.86	-	30

	Previous Close	89.50		24/09/26
	VIDRALA Close	88.60		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 80.00	9.72	-	-	-	21.01	0.87	-	1
Dec-26 88.00	3.86	-	-	-	19.11	0.57	-	4
Dec-26 90.00	2.86	-	-	-	18.88	0.48	-	1
Mar-27 84.00	7.57	-	-	-	19.26	0.72	-	1
Mar-27 90.00	4.05	-	-	-	18.43	0.50	-	15

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 60.00	-	-	-	-	26.22	-	-	1
Dec-26 72.00	0.11	-	-	-	23.37	-0.03	-	1
Dec-26 74.00	0.18	-	-	-	22.90	-0.04	-	3
Dec-26 80.00	0.69	-	-	-	21.48	-0.14	-	2
Mar-27 58.00	0.01	-	-	-	22.53	-	-	1
Mar-27 72.00	0.37	-	-	-	20.21	-0.06	-	3
Mar-27 76.00	0.77	-	-	-	19.55	-0.12	-	10

	Previous Close	54.20		24/09/26
	VISCOFAN Close	54.20		24/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 55.02	0.56	-	-	-	16.34	0.38	-	5
Oct-26 60.92	-	-	-	-	14.74	-	-	5
Nov-26 56.99	0.48	-	-	-	15.92	0.24	-	4
Dec-26 62.89	0.04	-	-	-	14.76	0.02	-	2
Dec-26 64.85	0.01	-	-	-	14.57	0.01	-	1
Mar-27 55.02	2.14	-	-	-	18.15	0.48	-	1
Mar-27 56.99	1.42	-	-	-	18.12	0.35	-	1
Mar-27 72.71	0.02	-	-	-	17.83	0.01	-	1
Jun-27 70.75	0.12	-	-	-	17.89	0.04	-	5
Sep-27 60.92	1.49	1.24	1.24	1.24	18.63	0.27	4	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 45.20	-	-	-	-	24.32	-	-	2
Oct-26 51.09	0.13	-	-	-	19.65	-0.10	-	3
Oct-26 53.06	0.47	-	-	-	18.08	-0.30	-	9
Oct-26 55.02	1.34	-	-	-	16.96	-0.62	-	2
Nov-26 51.09	0.63	-	-	-	21.75	-0.22	-	3
Nov-26 53.06	1.13	-	-	-	20.16	-0.37	-	2
Nov-26 55.02	2.00	-	-	-	19.09	-0.55	-	10
Nov-26 56.99	3.29	-	-	-	18.75	-0.73	-	10
Dec-26 40.29	0.07	-	-	-	32.16	-0.02	-	2
Dec-26 42.25	0.12	-	-	-	30.51	-0.04	-	1
Dec-26 43.23	0.16	-	-	-	29.68	-0.05	-	1
Dec-26 44.22	0.20	-	-	-	28.85	-0.06	-	12
Dec-26 45.20	0.26	-	-	-	28.02	-0.07	-	1
Dec-26 47.16	0.42	-	-	-	26.37	-0.12	-	2
Dec-26 48.15	0.53	-	-	-	25.54	-0.14	-	1
Dec-26 49.13	0.66	-	-	-	24.71	-0.18	-	5
Dec-26 51.09	1.03	-	-	-	23.06	-0.26	-	11
Dec-26 53.06	1.59	-	-	-	21.40	-0.38	-	13
Dec-26 55.02	2.45	-	-	-	20.36	-0.53	-	2
Mar-27 44.22	0.38	-	-	-	21.91	-0.09	-	1
Mar-27 48.15	0.87	-	-	-	19.38	-0.20	-	2
Mar-27 49.13	1.04	-	-	-	18.74	-0.24	-	7
Mar-27 51.09	1.53	-	-	-	17.48	-0.34	-	13
Mar-27 53.06	2.22	-	-	-	16.21	-0.46	-	7
Mar-27 55.02	3.24	-	-	-	15.45	-0.60	-	12
Mar-27 56.99	4.61	-	-	-	15.42	-0.73	-	5
Jun-27 43.23	0.52	-	-	-	20.76	-0.11	-	3
Jun-27 44.22	0.62	-	-	-	20.25	-0.13	-	2
Jun-27 45.20	0.74	-	-	-	19.74	-0.15	-	5
Jun-27 47.16	1.05	-	-	-	18.73	-0.21	-	2
Jun-27 51.09	2.05	-	-	-	16.70	-0.37	-	2
Jun-27 53.06	2.78	-	-	-	15.68	-0.47	-	3
Dec-27 44.22	0.96	-	-	-	19.12	-0.15	-	1
Dec-28 44.22	1.81	-	-	-	18.19	-0.21	-	1

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FFER12M9C	50.41	-	-	-	-	-
FFER13M9C	50.42	-	-	-	-	-
FFER14M9C	50.42	-	-	-	-	-
FFER15M9C	50.43	-	-	-	-	-

OPTIONS	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
PFRREU 437812M29C	4.77	-	-	-	26.47	-0.27	-	6,000
CFRREU 705412M29C	2.65	-	-	-	25.12	0.25	-	6,000
PFRREU 437813M29C	4.77	-	-	-	26.46	-0.27	-	6,000
CFRREU 705413M29C	2.65	-	-	-	25.13	0.25	-	6,000
PFRREU 437814M29C	4.77	-	-	-	26.46	-0.27	-	6,000
CFRREU 705414M29C	2.66	-	-	-	25.13	0.25	-	6,000
PFRREU 437815M29C	4.78	-	-	-	26.46	-0.27	-	6,000
CFRREU 705415M29C	2.67	-	-	-	25.14	0.25	-	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.