Boletin

DAILY BULLETIN 12/18/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	35,296	-	-	35,296	-
MINI IBEX-35	3,268	68	3,139	6,475	0.02
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	2,372	15,819	208,562	226,753	0.08
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	79,882	-	-	79,882
MINI IBEX-35	7,256	96,927	107,001	211,184
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	7,475	-	-	7,475
BONO 10	-	-	-	-
ACCIONES	1,808,619	1,760,257	5,266,684	8,835,560
DIVIDENDOS	57,172	-	-	57,172

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	16,938.20		18/12/25
	IBEX - 35 Close	17,132.60		18/12/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	17,124.6	17,077	17,138	16,874	16,339	24,484
16-Jan-26	17,105.0	17,064	17,121	16,869	18,957	55,380
20-Feb-26	17,111.0	-	-	-	-	-
20-Mar-26	17,134.0	-	-	-	-	5
19-Jun-26	16,978.0	-	-	-	-	-
18-Sep-26	16,927.0	-	-	-	-	4
18-Dec-26	16,864.0	-	-	-	-	-
19-Mar-27	16,869.0	-	-	-	-	4
18-Jun-27	16,699.0	-	-	-	-	5
17-Sep-27	16,653.0	-	-	-	-	-
17-Dec-27	16,588.0	-	-	-	-	-
17-Mar-28	16,610.0	-	-	-	-	-
16-Jun-28	16,486.0	-	-	-	-	-
15-Dec-28	16,419.0	-	-	-	-	-
15-Jun-29	16,338.0	-	-	-	-	-
21-Dec-29	16,297.0	-	-	-	-	-
21-Jun-30	16,223.0	-	-	-	-	-

	Previous Close	-		18/12/25
	MINI IBEX-35 Close	-		18/12/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	17,124.6	17,130	17,140	16,890	2,346	4,296
24-Dec-25	17,122.0	-	-	-	-	-
02-Jan-26	17,131.0	-	-	-	-	-
09-Jan-26	17,130.0	-	-	-	-	-
16-Jan-26	17,105.0	17,080	17,120	16,875	911	2,945
20-Feb-26	17,111.0	17,080	17,080	17,080	11	11
20-Mar-26	17,134.0	-	-	-	-	4
19-Jun-26	16,978.0	-	-	-	-	-
18-Sep-26	16,927.0	-	-	-	-	-
18-Dec-26	16,864.0	-	-	-	-	-
19-Mar-27	16,869.0	-	-	-	-	-
18-Jun-27	16,699.0	-	-	-	-	-
17-Sep-27	16,653.0	-	-	-	-	-
17-Dec-27	16,588.0	-	-	-	-	-
17-Mar-28	16,610.0	-	-	-	-	-
16-Jun-28	16,486.0	-	-	-	-	-
15-Dec-28	16,419.0	-	-	-	-	-
15-Jun-29	16,338.0	-	-	-	-	-
21-Dec-29	16,297.0	-	-	-	-	-
21-Jun-30	16,223.0	-	-	-	-	-

	Previous Close	-		18/12/25
	MICRO IBEX-35 Close	-		18/12/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	17,124.6	-	-	-	-	-
16-Jan-26	17,105.0	-	-	-	-	-

	Previous Close	1,712.40		18/12/25
	IBEX BANCOS Close	1,735.40		18/12/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1,735.5	-	-	-	-	-
16-Jan-26	1,736.0	-	-	-	-	-
20-Feb-26	1,740.0	-	-	-	-	-
20-Mar-26	1,742.0	-	-	-	-	-
19-Jun-26	1,714.0	-	-	-	-	-
18-Sep-26	1,719.0	-	-	-	-	-
18-Dec-26	1,700.0	-	-	-	-	-
19-Mar-27	1,706.0	-	-	-	-	-
18-Jun-27	1,676.0	-	-	-	-	-
17-Sep-27	1,683.0	-	-	-	-	-
17-Dec-27	1,662.0	-	-	-	-	-
17-Mar-28	1,669.0	-	-	-	-	-
16-Jun-28	1,647.0	-	-	-	-	-
15-Dec-28	1,641.0	-	-	-	-	-
15-Jun-29	1,629.0	-	-	-	-	-
21-Dec-29	1,626.0	-	-	-	-	-
21-Jun-30	1,615.0	-	-	-	-	-

	Previous Close	1,834.30		18/12/25
	IBEX ENERGIA Close	1,837.30		18/12/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1,835.2	-	-	-	-	-
16-Jan-26	1,808.0	-	-	-	-	-
20-Feb-26	1,812.0	-	-	-	-	-
20-Mar-26	1,815.0	-	-	-	-	-
19-Jun-26	1,821.0	-	-	-	-	-
18-Sep-26	1,779.0	-	-	-	-	-
18-Dec-26	1,783.0	-	-	-	-	-
19-Mar-27	1,762.0	-	-	-	-	-
18-Jun-27	1,768.0	-	-	-	-	-
17-Sep-27	1,726.0	-	-	-	-	-
17-Dec-27	1,732.0	-	-	-	-	-
17-Mar-28	1,715.0	-	-	-	-	-
16-Jun-28	1,722.0	-	-	-	-	-
15-Dec-28	1,691.0	-	-	-	-	-
15-Jun-29	1,683.0	-	-	-	-	-
21-Dec-29	1,654.0	-	-	-	-	-
21-Jun-30	1,647.0	-	-	-	-	-

	Previous Close	543.00		18/12/25
	IBEX - 35 Impacto DIV Close	543.00		18/12/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	545.0	-	-	-	-	5,850
16-Jan-26	68.0	-	-	-	-	-
20-Feb-26	73.0	-	-	-	-	-
18-Dec-26	593.0	-	-	-	-	1,150
17-Dec-27	599.0	-	-	-	-	175
15-Dec-28	588.0	-	-	-	-	250
21-Dec-29	577.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	181.70		18/12/25
	ACCIONA Close	181.40		18/12/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	181.41	-	-	-	-	8
16-Jan-26	181.69	-	-	-	-	-
20-Feb-26	182.03	-	-	-	-	-
20-Mar-26	182.31	182.10	182.10	182.10	1	2
19-Jun-26	183.20	-	-	-	-	-
18-Sep-26	178.62	-	-	-	-	-
18-Dec-26	179.50	-	-	-	-	-
19-Mar-27	180.34	-	-	-	-	-
18-Jun-27	181.27	-	-	-	-	-
17-Sep-27	176.61	-	-	-	-	-
17-Dec-27	177.57	-	-	-	-	-
17-Mar-28	178.58	-	-	-	-	-
16-Jun-28	179.62	-	-	-	-	-
15-Dec-28	176.04	-	-	-	-	-
15-Jun-29	178.26	-	-	-	-	-
21-Dec-29	174.92	-	-	-	-	-
21-Jun-30	177.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	181.41	-	-	-	-	-
16-Jan-26	181.69	-	-	-	-	-
20-Feb-26	182.03	-	-	-	-	-
20-Mar-26	182.31	-	-	-	-	-
19-Jun-26	183.20	-	-	-	-	-
18-Sep-26	178.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	181.40	-	-	-	-	-

	Previous Close	21.50		18/12/25
	ACCIONA ENERGIA Close	21.54		18/12/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	21.54	-	-	-	-	85
16-Jan-26	21.57	-	-	-	-	-
20-Feb-26	21.62	-	-	-	-	-
20-Mar-26	21.65	-	-	-	-	-
19-Jun-26	21.25	-	-	-	-	-
18-Sep-26	21.36	-	-	-	-	-
18-Dec-26	21.46	-	-	-	-	-
19-Mar-27	21.56	-	-	-	-	-
18-Jun-27	21.17	-	-	-	-	-
17-Sep-27	21.29	-	-	-	-	-
17-Dec-27	21.40	-	-	-	-	-
17-Mar-28	21.52	-	-	-	-	-
16-Jun-28	21.15	-	-	-	-	-
15-Dec-28	21.40	-	-	-	-	-
15-Jun-29	21.17	-	-	-	-	-
21-Dec-29	21.46	-	-	-	-	-
21-Jun-30	21.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	21.54	-	-	-	-	-
16-Jan-26	21.57	-	-	-	-	-
20-Feb-26	21.62	-	-	-	-	-
20-Mar-26	21.65	-	-	-	-	-
19-Jun-26	21.25	-	-	-	-	-
18-Sep-26	21.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.54	-	-	-	-	-

	Previous Close	11.90		18/12/25
	ACERINOX Close	12.00		18/12/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.00	-	-	-	-	1
16-Jan-26	12.02	-	-	-	-	-
20-Feb-26	11.73	-	-	-	-	-
20-Mar-26	11.75	-	-	-	-	50
19-Jun-26	11.81	-	-	-	-	-
18-Sep-26	11.53	-	-	-	-	-
18-Dec-26	11.59	-	-	-	-	-
19-Mar-27	11.30	-	-	-	-	-
18-Jun-27	11.36	-	-	-	-	-
17-Sep-27	11.08	-	-	-	-	-
17-Dec-27	11.14	-	-	-	-	-
17-Mar-28	10.85	-	-	-	-	-
16-Jun-28	10.92	-	-	-	-	-
15-Dec-28	10.70	-	-	-	-	-
15-Jun-29	10.47	-	-	-	-	-
21-Dec-29	10.23	-	-	-	-	-
21-Jun-30	10.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.00	-	-	-	-	-
16-Jan-26	12.02	-	-	-	-	-
20-Feb-26	11.73	-	-	-	-	-
20-Mar-26	11.75	-	-	-	-	-
19-Jun-26	11.81	-	-	-	-	-
18-Sep-26	11.53	-	-	-	-	-

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

	Previous Close	83.30		18/12/25
	ACS Close	85.05		18/12/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	85.05	83.00	83.38	82.82	7	274
16-Jan-26	85.18	-	-	-	-	-
20-Feb-26	84.85	-	-	-	-	-
20-Mar-26	84.97	84.50	84.50	84.50	1	2
19-Jun-26	85.39	-	-	-	-	-
18-Sep-26	84.10	-	-	-	-	-
18-Dec-26	84.51	-	-	-	-	-
19-Mar-27	84.37	-	-	-	-	-
18-Jun-27	84.80	-	-	-	-	-
17-Sep-27	83.48	-	-	-	-	-
17-Dec-27	83.94	-	-	-	-	-
17-Mar-28	83.85	-	-	-	-	-
16-Jun-28	84.34	-	-	-	-	-
15-Dec-28	83.47	-	-	-	-	-
15-Jun-29	83.95	-	-	-	-	-
21-Dec-29	83.19	-	-	-	-	-
21-Jun-30	83.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	85.05	-	-	-	-	-
16-Jan-26	85.18	-	-	-	-	-
20-Feb-26	84.85	-	-	-	-	-
20-Mar-26	84.97	-	-	-	-	-
19-Jun-26	85.39	-	-	-	-	-
18-Sep-26	84.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	85.05	-	-	-	-	-

	Previous Close	23.47		18/12/25
	AENA Close	23.63		18/12/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.63	-	-	-	-	5
16-Jan-26	23.67	-	-	-	-	-
20-Feb-26	23.71	-	-	-	-	-
20-Mar-26	23.75	-	-	-	-	-
19-Jun-26	22.78	-	-	-	-	-
18-Sep-26	22.89	-	-	-	-	-
18-Dec-26	23.00	-	-	-	-	-
19-Mar-27	23.11	-	-	-	-	-
18-Jun-27	22.03	-	-	-	-	-
17-Sep-27	22.14	-	-	-	-	-
17-Dec-27	22.27	-	-	-	-	-
17-Mar-28	22.39	-	-	-	-	-
16-Jun-28	21.32	-	-	-	-	-
15-Dec-28	21.58	-	-	-	-	-
15-Jun-29	20.60	-	-	-	-	-
21-Dec-29	20.89	-	-	-	-	-
21-Jun-30	19.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.63	-	-	-	-	-
16-Jan-26	23.67	-	-	-	-	-
20-Feb-26	23.71	-	-	-	-	-
20-Mar-26	23.75	-	-	-	-	-
19-Jun-26	22.78	-	-	-	-	-
18-Sep-26	22.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.63	-	-	-	-	-

	Previous Close	12.84		18/12/25
	ALMIRALL Close	12.90		18/12/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.90	-	-	-	-	-
16-Jan-26	12.92	-	-	-	-	-
20-Feb-26	12.94	-	-	-	-	-
20-Mar-26	12.96	-	-	-	-	-
19-Jun-26	12.84	-	-	-	-	-
18-Sep-26	12.91	-	-	-	-	-
18-Dec-26	12.97	-	-	-	-	-
19-Mar-27	13.03	-	-	-	-	-
18-Jun-27	12.91	-	-	-	-	-
17-Sep-27	12.98	-	-	-	-	-
17-Dec-27	13.05	-	-	-	-	-
17-Mar-28	13.13	-	-	-	-	-
16-Jun-28	13.02	-	-	-	-	-
15-Dec-28	13.17	-	-	-	-	-
15-Jun-29	13.15	-	-	-	-	-
21-Dec-29	13.33	-	-	-	-	-
21-Jun-30	13.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.90	-	-	-	-	-
16-Jan-26	12.92	-	-	-	-	-
20-Feb-26	12.94	-	-	-	-	-
20-Mar-26	12.96	-	-	-	-	-
19-Jun-26	12.84	-	-	-	-	-
18-Sep-26	12.91	-	-	-	-	-

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

	Previous Close	61.94		18/12/25
	AMADEUS Close	63.70		18/12/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	63.70	62.35	62.35	62.35	5	153
16-Jan-26	63.27	-	-	-	-	-
20-Feb-26	63.39	-	-	-	-	-
20-Mar-26	63.49	63.00	63.00	62.30	11	5
19-Jun-26	63.80	-	-	-	-	-
18-Sep-26	63.12	-	-	-	-	-
18-Dec-26	63.43	-	-	-	-	-
19-Mar-27	63.15	-	-	-	-	-
18-Jun-27	63.47	-	-	-	-	-
17-Sep-27	62.73	-	-	-	-	-
17-Dec-27	63.07	-	-	-	-	-
17-Mar-28	62.78	-	-	-	-	-
16-Jun-28	63.15	-	-	-	-	-
15-Dec-28	62.70	-	-	-	-	-
15-Jun-29	62.76	-	-	-	-	-
21-Dec-29	62.27	-	-	-	-	-
21-Jun-30	62.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	63.70	-	-	-	-	-
16-Jan-26	63.27	-	-	-	-	-
20-Feb-26	63.39	-	-	-	-	-
20-Mar-26	63.49	-	-	-	-	-
19-Jun-26	63.80	-	-	-	-	-
18-Sep-26	63.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.70	-	-	-	-	-

	Previous Close	38.25		18/12/25
	ARCELORMITTAL Close	38.66		18/12/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	38.66	38.20	38.20	38.20	20	240
16-Jan-26	38.72	-	-	-	-	-
20-Feb-26	38.79	-	-	-	-	-
20-Mar-26	38.85	38.70	38.70	38.50	20	25
19-Jun-26	38.84	-	-	-	-	-
18-Sep-26	39.03	-	-	-	-	-
18-Dec-26	39.02	-	-	-	-	-
19-Mar-27	39.20	-	-	-	-	-
18-Jun-27	39.18	-	-	-	-	-
17-Sep-27	39.39	-	-	-	-	-
17-Dec-27	39.39	-	-	-	-	-
17-Mar-28	39.61	-	-	-	-	-
16-Jun-28	39.62	-	-	-	-	-
15-Dec-28	39.88	-	-	-	-	-
15-Jun-29	40.16	-	-	-	-	-
21-Dec-29	40.48	-	-	-	-	-
21-Jun-30	40.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	38.66	-	-	-	-	-
16-Jan-26	38.72	-	-	-	-	-
20-Feb-26	38.79	-	-	-	-	-
20-Mar-26	38.85	-	-	-	-	-
19-Jun-26	38.84	-	-	-	-	-
18-Sep-26	39.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	38.66	-	-	-	-	-

	Previous Close	4.86		18/12/25
	ATRESMEDIA Close	4.93		18/12/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.93	-	-	-	-	-
16-Jan-26	4.94	-	-	-	-	-
20-Feb-26	4.95	-	-	-	-	-
20-Mar-26	4.95	-	-	-	-	-
19-Jun-26	4.74	-	-	-	-	-
18-Sep-26	4.76	-	-	-	-	-
18-Dec-26	4.61	-	-	-	-	-
19-Mar-27	4.63	-	-	-	-	-
18-Jun-27	4.39	-	-	-	-	-
17-Sep-27	4.41	-	-	-	-	-
17-Dec-27	4.26	-	-	-	-	-
17-Mar-28	4.28	-	-	-	-	-
16-Jun-28	4.04	-	-	-	-	-
15-Dec-28	3.91	-	-	-	-	-
15-Jun-29	3.96	-	-	-	-	-
21-Dec-29	3.54	-	-	-	-	-
21-Jun-30	3.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.93	-	-	-	-	-
16-Jan-26	4.94	-	-	-	-	-
20-Feb-26	4.95	-	-	-	-	-
20-Mar-26	4.95	-	-	-	-	-
19-Jun-26	4.74	-	-	-	-	-
18-Sep-26	4.76	-	-	-	-	-

	Previous Close	1.27		18/12/25
	AUDAX RENOV Close	1.27		18/12/25

FUTURES AUDAX RENOV

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

	Previous Close	53.60		18/12/25
	AUXIL. FF.CC Close	54.40		18/12/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.40	-	-	-	-	-

	Previous Close	3.36		18/12/25
	B.SABADELL Close	3.37		18/12/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.37	-	-	-	-	1
16-Jan-26	3.30	-	-	-	-	-
20-Feb-26	3.31	-	-	-	-	-
20-Mar-26	3.31	-	-	-	-	-
19-Jun-26	3.26	-	-	-	-	-
18-Sep-26	3.21	-	-	-	-	-
18-Dec-26	3.22	-	-	-	-	-
19-Mar-27	3.17	-	-	-	-	-
18-Jun-27	3.11	-	-	-	-	-
17-Sep-27	3.06	-	-	-	-	-
17-Dec-27	3.08	-	-	-	-	-
17-Mar-28	3.02	-	-	-	-	-
16-Jun-28	2.97	-	-	-	-	-
15-Dec-28	2.93	-	-	-	-	-
15-Jun-29	2.83	-	-	-	-	-
21-Dec-29	2.79	-	-	-	-	-
21-Jun-30	2.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.37	-	-	-	-	-
16-Jan-26	3.30	-	-	-	-	-
20-Feb-26	3.31	-	-	-	-	-
20-Mar-26	3.31	-	-	-	-	-
19-Jun-26	3.26	-	-	-	-	-
18-Sep-26	3.21	-	-	-	-	-

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

	Previous Close	14.12		18/12/25
	BANKINTER Close	14.21		18/12/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	14.21	14.22	14.22	14.22	35	355
16-Jan-26	14.23	-	-	-	-	-
20-Feb-26	14.26	-	-	-	-	-
20-Mar-26	14.28	-	-	-	-	20
19-Jun-26	14.20	-	-	-	-	-
18-Sep-26	14.11	-	-	-	-	-
18-Dec-26	13.86	-	-	-	-	-
19-Mar-27	13.93	-	-	-	-	-
18-Jun-27	13.84	-	-	-	-	-
17-Sep-27	13.75	-	-	-	-	-
17-Dec-27	13.49	-	-	-	-	-
17-Mar-28	13.56	-	-	-	-	-
16-Jun-28	13.47	-	-	-	-	-
15-Dec-28	13.11	-	-	-	-	-
15-Jun-29	13.10	-	-	-	-	-
21-Dec-29	12.74	-	-	-	-	-
21-Jun-30	12.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	14.21	-	-	-	-	-
16-Jan-26	14.23	-	-	-	-	-
20-Feb-26	14.26	-	-	-	-	-
20-Mar-26	14.28	-	-	-	-	-
19-Jun-26	14.20	-	-	-	-	-
18-Sep-26	14.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.21	-	-	-	-	-

	Previous Close	19.19		18/12/25
	BBVA Close	19.57		18/12/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	19.57	19.54	19.54	19.16	98	18,414
24-Dec-25	19.57	-	-	-	-	-
02-Jan-26	19.58	-	-	-	-	-
09-Jan-26	19.59	-	-	-	-	-
16-Jan-26	19.60	-	-	-	-	-
20-Feb-26	19.63	-	-	-	-	-
20-Mar-26	19.66	19.40	19.40	19.40	3	46,894
19-Jun-26	19.24	-	-	-	-	-
18-Sep-26	19.33	-	-	-	-	-
18-Dec-26	19.05	-	-	-	-	-
19-Mar-27	19.14	-	-	-	-	-
18-Jun-27	18.75	-	-	-	-	-
17-Sep-27	18.85	-	-	-	-	-
17-Dec-27	18.58	-	-	-	-	-
17-Mar-28	18.69	-	-	-	-	-
16-Jun-28	18.41	-	-	-	-	-
15-Dec-28	18.33	-	-	-	-	-
15-Jun-29	18.16	-	-	-	-	-
21-Dec-29	18.13	-	-	-	-	-
21-Jun-30	17.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	19.57	-	-	-	-	-
16-Jan-26	19.60	-	-	-	-	-
20-Feb-26	19.63	-	-	-	-	-
20-Mar-26	19.66	-	-	-	-	-
19-Jun-26	19.24	-	-	-	-	-
18-Sep-26	19.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.57	-	-	-	-	-

	Previous Close	10.32		18/12/25
	CAIXABANK Close	10.40		18/12/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	10.40	10.32	10.32	10.30	25	259
16-Jan-26	10.42	-	-	-	-	-
20-Feb-26	10.44	-	-	-	-	-
20-Mar-26	10.45	10.37	10.37	10.37	2	42
19-Jun-26	10.18	-	-	-	-	-
18-Sep-26	10.23	-	-	-	-	-
18-Dec-26	10.11	-	-	-	-	-
19-Mar-27	10.15	-	-	-	-	-
18-Jun-27	9.91	-	-	-	-	-
17-Sep-27	9.96	-	-	-	-	-
17-Dec-27	9.85	-	-	-	-	-
17-Mar-28	9.91	-	-	-	-	-
16-Jun-28	9.71	-	-	-	-	-
15-Dec-28	9.69	-	-	-	-	-
15-Jun-29	9.56	-	-	-	-	-
21-Dec-29	9.55	-	-	-	-	-
21-Jun-30	9.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	10.40	-	-	-	-	-
16-Jan-26	10.42	-	-	-	-	-
20-Feb-26	10.44	-	-	-	-	-
20-Mar-26	10.45	-	-	-	-	-
19-Jun-26	10.18	-	-	-	-	-
18-Sep-26	10.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.40	-	-	-	-	-

	Previous Close	26.11		18/12/25
	CELLNEX Close	26.64		18/12/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	26.64	-	-	-	-	980
16-Jan-26	26.31	-	-	-	-	-
20-Feb-26	26.36	-	-	-	-	-
20-Mar-26	26.40	-	-	-	-	-
19-Jun-26	26.53	-	-	-	-	-
18-Sep-26	26.29	-	-	-	-	-
18-Dec-26	26.42	-	-	-	-	-
19-Mar-27	26.15	-	-	-	-	-
18-Jun-27	25.88	-	-	-	-	-
17-Sep-27	26.02	-	-	-	-	-
17-Dec-27	26.16	-	-	-	-	-
17-Mar-28	25.89	-	-	-	-	-
16-Jun-28	25.62	-	-	-	-	-
15-Dec-28	25.93	-	-	-	-	-
15-Jun-29	25.35	-	-	-	-	-
21-Dec-29	25.70	-	-	-	-	-
21-Jun-30	25.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	26.64	-	-	-	-	-
16-Jan-26	26.31	-	-	-	-	-
20-Feb-26	26.36	-	-	-	-	-
20-Mar-26	26.40	-	-	-	-	-
19-Jun-26	26.53	-	-	-	-	-
18-Sep-26	26.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.64	-	-	-	-	-

	Previous Close	28.50		18/12/25
	CIE AUTOMOTIVE Close	29.70		18/12/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	29.70	-	-	-	-	-
16-Jan-26	29.28	-	-	-	-	-
20-Feb-26	29.33	-	-	-	-	-
20-Mar-26	29.38	-	-	-	-	-
19-Jun-26	29.52	-	-	-	-	-
18-Sep-26	29.20	-	-	-	-	-
18-Dec-26	29.35	-	-	-	-	-
19-Mar-27	29.02	-	-	-	-	-
18-Jun-27	29.17	-	-	-	-	-
17-Sep-27	28.85	-	-	-	-	-
17-Dec-27	29.01	-	-	-	-	-
17-Mar-28	28.70	-	-	-	-	-
16-Jun-28	28.87	-	-	-	-	-
15-Dec-28	28.73	-	-	-	-	-
15-Jun-29	28.59	-	-	-	-	-
21-Dec-29	28.46	-	-	-	-	-
21-Jun-30	28.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	29.70	-	-	-	-	-
16-Jan-26	29.28	-	-	-	-	-
20-Feb-26	29.33	-	-	-	-	-
20-Mar-26	29.38	-	-	-	-	-
19-Jun-26	29.52	-	-	-	-	-
18-Sep-26	29.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.70	-	-	-	-	-

	Previous Close	5.19		18/12/25
	COLONIAL Close	5.24		18/12/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	5.24	-	-	-	-	-
16-Jan-26	5.24	-	-	-	-	-
20-Feb-26	5.25	-	-	-	-	-
20-Mar-26	5.26	-	-	-	-	-
19-Jun-26	4.98	-	-	-	-	-
18-Sep-26	5.00	-	-	-	-	-
18-Dec-26	5.03	-	-	-	-	-
19-Mar-27	5.05	-	-	-	-	-
18-Jun-27	4.74	-	-	-	-	-
17-Sep-27	4.76	-	-	-	-	-
17-Dec-27	4.79	-	-	-	-	-
17-Mar-28	4.81	-	-	-	-	-
16-Jun-28	4.84	-	-	-	-	-
15-Dec-28	4.56	-	-	-	-	-
15-Jun-29	4.62	-	-	-	-	-
21-Dec-29	4.34	-	-	-	-	-
21-Jun-30	4.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	5.24	-	-	-	-	-
16-Jan-26	5.24	-	-	-	-	-
20-Feb-26	5.25	-	-	-	-	-
20-Mar-26	5.26	-	-	-	-	-
19-Jun-26	4.98	-	-	-	-	-
18-Sep-26	5.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.24	-	-	-	-	-

	Previous Close	0.19		18/12/25
	D. FELGUERA Close	0.19		18/12/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.19	-	-	-	-	-

	Previous Close	18.32		18/12/25
	EBRO FOODS Close	18.48		18/12/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	18.48	-	-	-	-	-
16-Jan-26	18.51	-	-	-	-	-
20-Feb-26	18.54	-	-	-	-	-
20-Mar-26	18.57	-	-	-	-	-
19-Jun-26	18.43	-	-	-	-	-
18-Sep-26	18.29	-	-	-	-	-
18-Dec-26	18.15	-	-	-	-	-
19-Mar-27	18.23	-	-	-	-	-
18-Jun-27	18.08	-	-	-	-	-
17-Sep-27	17.92	-	-	-	-	-
17-Dec-27	17.77	-	-	-	-	-
17-Mar-28	17.87	-	-	-	-	-
16-Jun-28	17.71	-	-	-	-	-
15-Dec-28	17.41	-	-	-	-	-
15-Jun-29	17.35	-	-	-	-	-
21-Dec-29	17.05	-	-	-	-	-
21-Jun-30	17.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	18.48	-	-	-	-	-
16-Jan-26	18.51	-	-	-	-	-
20-Feb-26	18.54	-	-	-	-	-
20-Mar-26	18.57	-	-	-	-	-
19-Jun-26	18.43	-	-	-	-	-
18-Sep-26	18.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.48	-	-	-	-	-

	Previous Close	13.48		18/12/25
	ENAGAS Close	13.52		18/12/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.12	13.17	13.21	13.11	54	1,465
16-Jan-26	13.14	-	-	-	-	-
20-Feb-26	13.16	-	-	-	-	-
20-Mar-26	13.18	13.25	13.32	13.25	3	7
19-Jun-26	13.25	-	-	-	-	-
18-Sep-26	12.71	-	-	-	-	-
18-Dec-26	12.37	-	-	-	-	-
19-Mar-27	12.43	-	-	-	-	-
18-Jun-27	12.49	-	-	-	-	-
17-Sep-27	11.96	-	-	-	-	-
17-Dec-27	11.62	-	-	-	-	-
17-Mar-28	11.69	-	-	-	-	-
16-Jun-28	11.76	-	-	-	-	-
15-Dec-28	10.90	-	-	-	-	-
15-Jun-29	11.04	-	-	-	-	-
21-Dec-29	10.18	-	-	-	-	-
21-Jun-30	10.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.12	-	-	-	-	-
16-Jan-26	13.14	-	-	-	-	-
20-Feb-26	13.16	-	-	-	-	-
20-Mar-26	13.18	-	-	-	-	-
19-Jun-26	13.25	-	-	-	-	-
18-Sep-26	12.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.52	-	-	-	-	-

	Previous Close	2.29		18/12/25
	ENCE Close	2.30		18/12/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.30	-	-	-	-	-
16-Jan-26	2.30	-	-	-	-	-
20-Feb-26	2.31	-	-	-	-	-
20-Mar-26	2.31	-	-	-	-	-
19-Jun-26	2.28	-	-	-	-	-
18-Sep-26	2.24	-	-	-	-	-
18-Dec-26	2.20	-	-	-	-	-
19-Mar-27	2.21	-	-	-	-	-
18-Jun-27	2.17	-	-	-	-	-
17-Sep-27	2.13	-	-	-	-	-
17-Dec-27	2.09	-	-	-	-	-
17-Mar-28	2.10	-	-	-	-	-
16-Jun-28	2.06	-	-	-	-	-
15-Dec-28	1.96	-	-	-	-	-
15-Jun-29	1.93	-	-	-	-	-
21-Dec-29	1.82	-	-	-	-	-
21-Jun-30	1.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.30	-	-	-	-	-
16-Jan-26	2.30	-	-	-	-	-
20-Feb-26	2.31	-	-	-	-	-
20-Mar-26	2.31	-	-	-	-	-
19-Jun-26	2.28	-	-	-	-	-
18-Sep-26	2.24	-	-	-	-	-

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

	Previous Close	30.48		18/12/25
	ENDESA Close	30.68		18/12/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	30.68	-	-	-	-	5,160
16-Jan-26	30.23	-	-	-	-	-
20-Feb-26	30.29	-	-	-	-	-
20-Mar-26	30.33	-	-	-	-	25
19-Jun-26	30.48	-	-	-	-	-
18-Sep-26	29.74	-	-	-	-	-
18-Dec-26	29.89	-	-	-	-	-
19-Mar-27	29.51	-	-	-	-	-
18-Jun-27	29.66	-	-	-	-	-
17-Sep-27	28.91	-	-	-	-	-
17-Dec-27	29.07	-	-	-	-	-
17-Mar-28	28.72	-	-	-	-	-
16-Jun-28	28.88	-	-	-	-	-
15-Dec-28	28.31	-	-	-	-	-
15-Jun-29	28.14	-	-	-	-	-
21-Dec-29	27.60	-	-	-	-	-
21-Jun-30	27.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	30.68	-	-	-	-	-
16-Jan-26	30.23	-	-	-	-	-
20-Feb-26	30.29	-	-	-	-	-
20-Mar-26	30.33	-	-	-	-	-
19-Jun-26	30.48	-	-	-	-	-
18-Sep-26	29.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.68	-	-	-	-	-

	Previous Close	4.92		18/12/25
	FAES Close	5.00		18/12/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.00	-	-	-	-	-

	Previous Close	11.18		18/12/25
	FCC Close	11.28		18/12/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	11.28	-	-	-	-	-
16-Jan-26	11.30	-	-	-	-	-
20-Feb-26	11.32	-	-	-	-	-
20-Mar-26	11.34	-	-	-	-	-
19-Jun-26	11.39	-	-	-	-	-
18-Sep-26	10.79	-	-	-	-	-
18-Dec-26	10.85	-	-	-	-	-
19-Mar-27	10.90	-	-	-	-	-
18-Jun-27	10.95	-	-	-	-	-
17-Sep-27	10.30	-	-	-	-	-
17-Dec-27	10.36	-	-	-	-	-
17-Mar-28	10.42	-	-	-	-	-
16-Jun-28	10.48	-	-	-	-	-
15-Dec-28	9.87	-	-	-	-	-
15-Jun-29	10.00	-	-	-	-	-
21-Dec-29	9.38	-	-	-	-	-
21-Jun-30	9.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	11.28	-	-	-	-	-
16-Jan-26	11.30	-	-	-	-	-
20-Feb-26	11.32	-	-	-	-	-
20-Mar-26	11.34	-	-	-	-	-
19-Jun-26	11.39	-	-	-	-	-
18-Sep-26	10.79	-	-	-	-	-

	Previous Close	14.73		18/12/25
	FCC INM Close	14.78		18/12/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.85	-	-	-	-	-

	Previous Close	56.78		18/12/25
	FERROVIAL Close	56.56		18/12/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	56.56	-	-	-	-	-
16-Jan-26	56.65	-	-	-	-	-
20-Feb-26	56.76	-	-	-	-	-
20-Mar-26	56.84	-	-	-	-	-
19-Jun-26	57.00	-	-	-	-	-
18-Sep-26	57.28	-	-	-	-	-
18-Dec-26	57.15	-	-	-	-	-
19-Mar-27	57.42	-	-	-	-	-
18-Jun-27	57.51	-	-	-	-	-
17-Sep-27	57.81	-	-	-	-	-
17-Dec-27	57.72	-	-	-	-	-
17-Mar-28	58.05	-	-	-	-	-
16-Jun-28	58.38	-	-	-	-	-
15-Dec-28	58.39	-	-	-	-	-
15-Jun-29	59.11	-	-	-	-	-
21-Dec-29	59.21	-	-	-	-	-
21-Jun-30	59.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	56.56	-	-	-	-	-
16-Jan-26	56.65	-	-	-	-	-
20-Feb-26	56.76	-	-	-	-	-
20-Mar-26	56.84	-	-	-	-	-
19-Jun-26	57.00	-	-	-	-	-
18-Sep-26	57.28	-	-	-	-	-
31-Dec-99	56.56	-	-	-	-	-

	Previous Close	23.02		18/12/25
	FLUIDRA Close	23.28		18/12/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.28	-	-	-	-	-
16-Jan-26	23.32	-	-	-	-	-
20-Feb-26	23.36	-	-	-	-	-
20-Mar-26	23.40	-	-	-	-	-
19-Jun-26	23.51	-	-	-	-	-
18-Sep-26	23.29	-	-	-	-	-
18-Dec-26	23.08	-	-	-	-	-
19-Mar-27	23.19	-	-	-	-	-
18-Jun-27	23.31	-	-	-	-	-
17-Sep-27	23.07	-	-	-	-	-
17-Dec-27	22.83	-	-	-	-	-
17-Mar-28	22.96	-	-	-	-	-
16-Jun-28	23.10	-	-	-	-	-
15-Dec-28	22.61	-	-	-	-	-
15-Jun-29	22.90	-	-	-	-	-
21-Dec-29	22.42	-	-	-	-	-
21-Jun-30	22.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.28	-	-	-	-	-
16-Jan-26	23.32	-	-	-	-	-
20-Feb-26	23.36	-	-	-	-	-
20-Mar-26	23.40	-	-	-	-	-
19-Jun-26	23.51	-	-	-	-	-
18-Sep-26	23.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.28	-	-	-	-	-

	Previous Close	45.00		18/12/25
	G.CATALANA O Close	45.00		18/12/25

FUTURES G.CATALANA O

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

	Previous Close	2.91		18/12/25
	GESTAMP Close	2.97		18/12/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.97	-	-	-	-	-

	Previous Close	79.90		18/12/25
	GRENERGY Close	82.50		18/12/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	82.50	-	-	-	-	-

	Previous Close	10.68		18/12/25
	GRIFOLS Close	10.80		18/12/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	10.80	-	-	-	-	-
16-Jan-26	10.81	-	-	-	-	-
20-Feb-26	10.83	-	-	-	-	-
20-Mar-26	10.85	-	-	-	-	-
19-Jun-26	10.75	-	-	-	-	-
18-Sep-26	10.65	-	-	-	-	-
18-Dec-26	10.71	-	-	-	-	-
19-Mar-27	10.76	-	-	-	-	-
18-Jun-27	10.66	-	-	-	-	-
17-Sep-27	10.57	-	-	-	-	-
17-Dec-27	10.63	-	-	-	-	-
17-Mar-28	10.69	-	-	-	-	-
16-Jun-28	10.60	-	-	-	-	-
15-Dec-28	10.58	-	-	-	-	-
15-Jun-29	10.56	-	-	-	-	-
21-Dec-29	10.55	-	-	-	-	-
21-Jun-30	10.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	10.80	-	-	-	-	-
16-Jan-26	10.81	-	-	-	-	-
20-Feb-26	10.83	-	-	-	-	-
20-Mar-26	10.85	-	-	-	-	-
19-Jun-26	10.75	-	-	-	-	-
18-Sep-26	10.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.80	-	-	-	-	-

	Previous Close	7.70		18/12/25
	GRIFOLS B Close	7.73		18/12/25

FUTURES GRIFOLS B

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

	Previous Close	4.79		18/12/25
	IAG Close	4.81		18/12/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.81	-	-	-	-	141
16-Jan-26	4.82	-	-	-	-	-
20-Feb-26	4.82	-	-	-	-	-
20-Mar-26	4.83	-	-	-	-	-
19-Jun-26	4.86	-	-	-	-	-
18-Sep-26	4.83	-	-	-	-	-
18-Dec-26	4.79	-	-	-	-	-
19-Mar-27	4.82	-	-	-	-	-
18-Jun-27	4.84	-	-	-	-	-
17-Sep-27	4.80	-	-	-	-	-
17-Dec-27	4.76	-	-	-	-	-
17-Mar-28	4.79	-	-	-	-	-
16-Jun-28	4.82	-	-	-	-	-
15-Dec-28	4.73	-	-	-	-	-
15-Jun-29	4.79	-	-	-	-	-
21-Dec-29	4.70	-	-	-	-	-
21-Jun-30	4.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.81	-	-	-	-	-
16-Jan-26	4.82	-	-	-	-	-
20-Feb-26	4.82	-	-	-	-	-
20-Mar-26	4.83	-	-	-	-	-
19-Jun-26	4.86	-	-	-	-	-
18-Sep-26	4.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.81	-	-	-	-	-

	Previous Close	17.95		18/12/25
	IBERDROLA Close	17.95		18/12/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	17.95	-	-	-	-	2,000
24-Dec-25	17.95	-	-	-	-	-
02-Jan-26	17.96	-	-	-	-	-
09-Jan-26	17.97	-	-	-	-	-
16-Jan-26	17.72	-	-	-	-	-
20-Feb-26	17.76	-	-	-	-	-
20-Mar-26	17.78	-	-	-	-	6,626
19-Jun-26	17.87	-	-	-	-	-
18-Sep-26	17.56	-	-	-	-	-
18-Dec-26	17.65	-	-	-	-	-
19-Mar-27	17.49	-	-	-	-	-
18-Jun-27	17.58	-	-	-	-	-
17-Sep-27	17.25	-	-	-	-	-
17-Dec-27	17.35	-	-	-	-	-
17-Mar-28	17.23	-	-	-	-	-
16-Jun-28	17.33	-	-	-	-	-
15-Dec-28	17.16	-	-	-	-	-
15-Jun-29	17.17	-	-	-	-	-
21-Dec-29	17.02	-	-	-	-	-
21-Jun-30	17.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	17.95	-	-	-	-	-
16-Jan-26	17.72	-	-	-	-	-
20-Feb-26	17.76	-	-	-	-	-
20-Mar-26	17.78	-	-	-	-	-
19-Jun-26	17.87	-	-	-	-	-
18-Sep-26	17.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.95	-	-	-	-	-

	Previous Close	54.80		18/12/25
	INDITEX Close	56.20		18/12/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	56.20	-	-	-	-	1,806
24-Dec-25	56.22	-	-	-	-	-
02-Jan-26	56.25	-	-	-	-	-
09-Jan-26	56.27	-	-	-	-	-
16-Jan-26	56.29	-	-	-	-	-
20-Feb-26	56.40	-	-	-	-	-
20-Mar-26	56.48	56.32	56.32	56.15	4	4
19-Jun-26	55.83	-	-	-	-	-
18-Sep-26	56.11	-	-	-	-	-
18-Dec-26	56.06	-	-	-	-	-
19-Mar-27	56.33	-	-	-	-	-
18-Jun-27	55.72	-	-	-	-	-
17-Sep-27	56.02	-	-	-	-	-
17-Dec-27	56.01	-	-	-	-	-
17-Mar-28	56.33	-	-	-	-	-
16-Jun-28	55.89	-	-	-	-	-
15-Dec-28	56.29	-	-	-	-	-
15-Jun-29	56.23	-	-	-	-	-
21-Dec-29	56.73	-	-	-	-	-
21-Jun-30	56.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	56.20	-	-	-	-	-
16-Jan-26	56.29	-	-	-	-	-
20-Feb-26	56.40	-	-	-	-	-
20-Mar-26	56.48	-	-	-	-	-
19-Jun-26	55.83	-	-	-	-	-
18-Sep-26	56.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.20	-	-	-	-	-

	Previous Close	45.76		18/12/25
	INDRA Close	47.78		18/12/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	47.78	47.38	47.38	46.33	3	30
16-Jan-26	47.86	-	-	-	-	-
20-Feb-26	47.95	-	-	-	-	-
20-Mar-26	48.02	47.52	47.52	47.39	4	1
19-Jun-26	48.26	-	-	-	-	-
18-Sep-26	48.24	-	-	-	-	-
18-Dec-26	48.47	-	-	-	-	-
19-Mar-27	48.70	-	-	-	-	-
18-Jun-27	48.95	-	-	-	-	-
17-Sep-27	48.85	-	-	-	-	-
17-Dec-27	49.12	-	-	-	-	-
17-Mar-28	49.39	-	-	-	-	-
16-Jun-28	49.68	-	-	-	-	-
15-Dec-28	49.90	-	-	-	-	-
15-Jun-29	50.52	-	-	-	-	-
21-Dec-29	50.80	-	-	-	-	-
21-Jun-30	51.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	47.78	-	-	-	-	-
16-Jan-26	47.86	-	-	-	-	-
20-Feb-26	47.95	-	-	-	-	-
20-Mar-26	48.02	-	-	-	-	-
19-Jun-26	48.26	-	-	-	-	-
18-Sep-26	48.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.78	-	-	-	-	-

	Previous Close	60.60		18/12/25
	LABORAT. ROVI Close	61.90		18/12/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	61.90	-	-	-	-	28
16-Jan-26	62.00	-	-	-	-	-
20-Feb-26	62.12	-	-	-	-	-
20-Mar-26	62.21	-	-	-	-	-
19-Jun-26	62.52	-	-	-	-	-
18-Sep-26	61.61	-	-	-	-	-
18-Dec-26	61.92	-	-	-	-	-
19-Mar-27	62.21	-	-	-	-	-
18-Jun-27	62.53	-	-	-	-	-
17-Sep-27	61.35	-	-	-	-	-
17-Dec-27	61.69	-	-	-	-	-
17-Mar-28	62.04	-	-	-	-	-
16-Jun-28	62.40	-	-	-	-	-
15-Dec-28	61.54	-	-	-	-	-
15-Jun-29	62.31	-	-	-	-	-
21-Dec-29	61.34	-	-	-	-	-
21-Jun-30	62.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	61.90	-	-	-	-	-
16-Jan-26	62.00	-	-	-	-	-
20-Feb-26	62.12	-	-	-	-	-
20-Mar-26	62.21	-	-	-	-	-
19-Jun-26	62.52	-	-	-	-	-
18-Sep-26	61.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.90	-	-	-	-	-

	Previous Close	1.10		18/12/25
	LINEA DIRECTA Close	1.10		18/12/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.10	-	-	-	-	-

	Previous Close	29.06		18/12/25
	LOGISTA Close	29.46		18/12/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.46	-	-	-	-	-

	Previous Close	4.23		18/12/25
	MAPFRE Close	4.25		18/12/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.25	-	-	-	-	1
16-Jan-26	4.25	-	-	-	-	-
20-Feb-26	4.26	-	-	-	-	-
20-Mar-26	4.27	-	-	-	-	65
19-Jun-26	4.18	-	-	-	-	-
18-Sep-26	4.20	-	-	-	-	-
18-Dec-26	4.14	-	-	-	-	-
19-Mar-27	4.16	-	-	-	-	-
18-Jun-27	4.06	-	-	-	-	-
17-Sep-27	4.08	-	-	-	-	-
17-Dec-27	4.02	-	-	-	-	-
17-Mar-28	4.04	-	-	-	-	-
16-Jun-28	3.94	-	-	-	-	-
15-Dec-28	3.90	-	-	-	-	-
15-Jun-29	3.83	-	-	-	-	-
21-Dec-29	3.80	-	-	-	-	-
21-Jun-30	3.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.25	-	-	-	-	-
16-Jan-26	4.25	-	-	-	-	-
20-Feb-26	4.26	-	-	-	-	-
20-Mar-26	4.27	-	-	-	-	-
19-Jun-26	4.18	-	-	-	-	-
18-Sep-26	4.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.25	-	-	-	-	-

	Previous Close	7.62		18/12/25
	MELIA HOTELS Close	7.69		18/12/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	7.69	-	-	-	-	-
16-Jan-26	7.70	-	-	-	-	-
20-Feb-26	7.71	-	-	-	-	-
20-Mar-26	7.72	-	-	-	-	-
19-Jun-26	7.76	-	-	-	-	-
18-Sep-26	7.62	-	-	-	-	-
18-Dec-26	7.66	-	-	-	-	-
19-Mar-27	7.69	-	-	-	-	-
18-Jun-27	7.73	-	-	-	-	-
17-Sep-27	7.58	-	-	-	-	-
17-Dec-27	7.62	-	-	-	-	-
17-Mar-28	7.67	-	-	-	-	-
16-Jun-28	7.71	-	-	-	-	-
15-Dec-28	7.60	-	-	-	-	-
15-Jun-29	7.70	-	-	-	-	-
21-Dec-29	7.60	-	-	-	-	-
21-Jun-30	7.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	7.69	-	-	-	-	-
16-Jan-26	7.70	-	-	-	-	-
20-Feb-26	7.71	-	-	-	-	-
20-Mar-26	7.72	-	-	-	-	-
19-Jun-26	7.76	-	-	-	-	-
18-Sep-26	7.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.69	-	-	-	-	-

	Previous Close	11.88		18/12/25
	MERLIN Close	12.11		18/12/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.11	-	-	-	-	-
16-Jan-26	12.13	-	-	-	-	-
20-Feb-26	12.15	-	-	-	-	-
20-Mar-26	12.17	-	-	-	-	-
19-Jun-26	12.01	-	-	-	-	-
18-Sep-26	12.07	-	-	-	-	-
18-Dec-26	11.93	-	-	-	-	-
19-Mar-27	11.98	-	-	-	-	-
18-Jun-27	11.73	-	-	-	-	-
17-Sep-27	11.80	-	-	-	-	-
17-Dec-27	11.64	-	-	-	-	-
17-Mar-28	11.71	-	-	-	-	-
16-Jun-28	11.46	-	-	-	-	-
15-Dec-28	11.37	-	-	-	-	-
15-Jun-29	11.23	-	-	-	-	-
21-Dec-29	11.11	-	-	-	-	-
21-Jun-30	10.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.11	-	-	-	-	-
16-Jan-26	12.13	-	-	-	-	-
20-Feb-26	12.15	-	-	-	-	-
20-Mar-26	12.17	-	-	-	-	-
19-Jun-26	12.01	-	-	-	-	-
18-Sep-26	12.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.11	-	-	-	-	-

	Previous Close	24.74		18/12/25
	NATURGY Close	25.18		18/12/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	25.18	-	-	-	-	170
16-Jan-26	25.22	-	-	-	-	-
20-Feb-26	25.27	-	-	-	-	-
20-Mar-26	25.31	-	-	-	-	4
19-Jun-26	24.92	-	-	-	-	-
18-Sep-26	24.43	-	-	-	-	-
18-Dec-26	24.05	-	-	-	-	-
19-Mar-27	24.16	-	-	-	-	-
18-Jun-27	23.68	-	-	-	-	-
17-Sep-27	23.28	-	-	-	-	-
17-Dec-27	22.89	-	-	-	-	-
17-Mar-28	23.02	-	-	-	-	-
16-Jun-28	22.55	-	-	-	-	-
15-Dec-28	21.79	-	-	-	-	-
15-Jun-29	21.46	-	-	-	-	-
21-Dec-29	20.71	-	-	-	-	-
21-Jun-30	20.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	25.18	-	-	-	-	-
16-Jan-26	25.22	-	-	-	-	-
20-Feb-26	25.27	-	-	-	-	-
20-Mar-26	25.31	-	-	-	-	-
19-Jun-26	24.92	-	-	-	-	-
18-Sep-26	24.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.18	-	-	-	-	-

	Previous Close	0.34		18/12/25
	OBRASCON HUARTE Close	0.34		18/12/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.34	-	-	-	-	-
16-Jan-26	0.34	-	-	-	-	-
20-Feb-26	0.34	-	-	-	-	-
20-Mar-26	0.34	-	-	-	-	-
19-Jun-26	0.35	-	-	-	-	-
18-Sep-26	0.35	-	-	-	-	-
18-Dec-26	0.35	-	-	-	-	-
19-Mar-27	0.35	-	-	-	-	-
18-Jun-27	0.35	-	-	-	-	-
17-Sep-27	0.36	-	-	-	-	-
17-Dec-27	0.36	-	-	-	-	-
17-Mar-28	0.36	-	-	-	-	-
16-Jun-28	0.36	-	-	-	-	-
15-Dec-28	0.37	-	-	-	-	-
15-Jun-29	0.37	-	-	-	-	-
21-Dec-29	0.37	-	-	-	-	-
21-Jun-30	0.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.34	-	-	-	-	-
16-Jan-26	0.34	-	-	-	-	-
20-Feb-26	0.34	-	-	-	-	-
20-Mar-26	0.34	-	-	-	-	-
19-Jun-26	0.35	-	-	-	-	-
18-Sep-26	0.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.34	-	-	-	-	-

	Previous Close	73.10		18/12/25
	PHARMA MAR Close	74.10		18/12/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	74.10	-	-	-	-	-
16-Jan-26	74.22	-	-	-	-	-
20-Feb-26	74.36	-	-	-	-	-
20-Mar-26	74.47	-	-	-	-	-
19-Jun-26	74.84	-	-	-	-	-
18-Sep-26	74.40	-	-	-	-	-
18-Dec-26	74.76	-	-	-	-	-
19-Mar-27	75.11	-	-	-	-	-
18-Jun-27	75.50	-	-	-	-	-
17-Sep-27	75.10	-	-	-	-	-
17-Dec-27	75.51	-	-	-	-	-
17-Mar-28	75.93	-	-	-	-	-
16-Jun-28	76.37	-	-	-	-	-
15-Dec-28	76.48	-	-	-	-	-
15-Jun-29	77.44	-	-	-	-	-
21-Dec-29	77.67	-	-	-	-	-
21-Jun-30	78.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	74.10	-	-	-	-	-
16-Jan-26	74.22	-	-	-	-	-
20-Feb-26	74.36	-	-	-	-	-
20-Mar-26	74.47	-	-	-	-	-
19-Jun-26	74.84	-	-	-	-	-
18-Sep-26	74.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	74.10	-	-	-	-	-

	Previous Close	2.52		18/12/25
	PROSEGUR Close	2.59		18/12/25

FUTURES PROSEGUR

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

	Previous Close	15.04		18/12/25
	PUIG Close	15.03		18/12/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.03	-	-	-	-	45
16-Jan-26	15.05	-	-	-	-	-
20-Feb-26	15.08	-	-	-	-	-
20-Mar-26	15.11	-	-	-	-	-
19-Jun-26	14.76	-	-	-	-	-
18-Sep-26	14.83	-	-	-	-	-
18-Dec-26	14.90	-	-	-	-	-
19-Mar-27	14.97	-	-	-	-	-
18-Jun-27	14.60	-	-	-	-	-
17-Sep-27	14.68	-	-	-	-	-
17-Dec-27	14.76	-	-	-	-	-
17-Mar-28	14.84	-	-	-	-	-
16-Jun-28	14.44	-	-	-	-	-
15-Dec-28	14.61	-	-	-	-	-
15-Jun-29	14.26	-	-	-	-	-
21-Dec-29	14.45	-	-	-	-	-
21-Jun-30	14.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.03	-	-	-	-	-
16-Jan-26	15.05	-	-	-	-	-
20-Feb-26	15.08	-	-	-	-	-
20-Mar-26	15.11	-	-	-	-	-
19-Jun-26	14.76	-	-	-	-	-
18-Sep-26	14.83	-	-	-	-	-

	Previous Close	15.12		18/12/25
	REDEIA Close	15.00		18/12/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.00	-	-	-	-	125
16-Jan-26	14.82	-	-	-	-	-
20-Feb-26	14.85	-	-	-	-	-
20-Mar-26	14.87	-	-	-	-	15
19-Jun-26	14.95	-	-	-	-	-
18-Sep-26	14.42	-	-	-	-	-
18-Dec-26	14.49	-	-	-	-	-
19-Mar-27	14.36	-	-	-	-	-
18-Jun-27	14.43	-	-	-	-	-
17-Sep-27	13.90	-	-	-	-	-
17-Dec-27	13.98	-	-	-	-	-
17-Mar-28	13.85	-	-	-	-	-
16-Jun-28	13.93	-	-	-	-	-
15-Dec-28	13.46	-	-	-	-	-
15-Jun-29	13.41	-	-	-	-	-
21-Dec-29	12.93	-	-	-	-	-
21-Jun-30	12.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.00	-	-	-	-	-
16-Jan-26	14.82	-	-	-	-	-
20-Feb-26	14.85	-	-	-	-	-
20-Mar-26	14.87	-	-	-	-	-
19-Jun-26	14.95	-	-	-	-	-
18-Sep-26	14.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.00	-	-	-	-	-

	Previous Close	15.46		18/12/25
	REPSOL Close	15.44		18/12/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.44	15.40	15.58	15.40	14	10,091
24-Dec-25	15.44	-	-	-	-	-
02-Jan-26	15.45	-	-	-	-	-
09-Jan-26	15.45	-	-	-	-	-
16-Jan-26	14.96	-	-	-	-	-
20-Feb-26	14.99	-	-	-	-	-
20-Mar-26	15.01	15.08	15.22	15.07	9	2,929
19-Jun-26	15.08	-	-	-	-	-
18-Sep-26	14.61	-	-	-	-	-
18-Dec-26	14.68	-	-	-	-	-
19-Mar-27	14.24	-	-	-	-	-
18-Jun-27	14.31	-	-	-	-	-
17-Sep-27	13.86	-	-	-	-	-
17-Dec-27	13.94	-	-	-	-	-
17-Mar-28	13.60	-	-	-	-	-
16-Jun-28	13.68	-	-	-	-	-
15-Dec-28	13.41	-	-	-	-	-
15-Jun-29	13.17	-	-	-	-	-
21-Dec-29	12.93	-	-	-	-	-
21-Jun-30	12.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.44	-	-	-	-	-
16-Jan-26	14.96	-	-	-	-	-
20-Feb-26	14.99	-	-	-	-	-
20-Mar-26	15.01	-	-	-	-	-
19-Jun-26	15.08	-	-	-	-	-
18-Sep-26	14.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.44	-	-	-	-	-

	Previous Close	3.77		18/12/25
	SACYR Close	3.80		18/12/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.80	-	-	-	-	-
16-Jan-26	3.74	-	-	-	-	-
20-Feb-26	3.75	-	-	-	-	-
20-Mar-26	3.75	-	-	-	-	-
19-Jun-26	3.77	-	-	-	-	-
18-Sep-26	3.70	-	-	-	-	-
18-Dec-26	3.72	-	-	-	-	-
19-Mar-27	3.67	-	-	-	-	-
18-Jun-27	3.69	-	-	-	-	-
17-Sep-27	3.62	-	-	-	-	-
17-Dec-27	3.64	-	-	-	-	-
17-Mar-28	3.60	-	-	-	-	-
16-Jun-28	3.62	-	-	-	-	-
15-Dec-28	3.58	-	-	-	-	-
15-Jun-29	3.55	-	-	-	-	-
21-Dec-29	3.52	-	-	-	-	-
21-Jun-30	3.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.80	-	-	-	-	-
16-Jan-26	3.74	-	-	-	-	-
20-Feb-26	3.75	-	-	-	-	-
20-Mar-26	3.75	-	-	-	-	-
19-Jun-26	3.77	-	-	-	-	-
18-Sep-26	3.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.80	-	-	-	-	-

	Previous Close	9.87		18/12/25
	SANTANDER Close	10.00		18/12/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	10.00	9.93	9.95	9.93	1,033	81,671
24-Dec-25	10.00	-	-	-	-	-
02-Jan-26	10.00	-	-	-	-	-
09-Jan-26	10.01	-	-	-	-	-
16-Jan-26	10.01	-	-	-	-	-
20-Feb-26	10.03	-	-	-	-	-
20-Mar-26	10.05	9.91	10.04	9.91	1,016	170,616
19-Jun-26	9.95	-	-	-	-	-
18-Sep-26	10.00	-	-	-	-	-
18-Dec-26	9.91	-	-	-	-	-
19-Mar-27	9.96	-	-	-	-	-
18-Jun-27	9.82	-	-	-	-	-
17-Sep-27	9.88	-	-	-	-	-
17-Dec-27	9.75	-	-	-	-	-
17-Mar-28	9.80	-	-	-	-	-
16-Jun-28	9.72	-	-	-	-	-
15-Dec-28	9.71	-	-	-	-	-
15-Jun-29	9.71	-	-	-	-	-
21-Dec-29	9.73	-	-	-	-	-
21-Jun-30	9.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	10.00	-	-	-	-	-
16-Jan-26	10.01	-	-	-	-	-
20-Feb-26	10.03	-	-	-	-	-
20-Mar-26	10.05	-	-	-	-	1,427,401
19-Jun-26	9.95	-	-	-	-	-
18-Sep-26	10.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.00	-	-	-	-	-

	Previous Close	16.54		18/12/25
	SOLARIA Close	16.94		18/12/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16.94	-	-	-	-	54
16-Jan-26	16.97	-	-	-	-	-
20-Feb-26	17.00	-	-	-	-	-
20-Mar-26	17.02	16.67	16.67	16.67	1	1
19-Jun-26	17.11	-	-	-	-	-
18-Sep-26	17.19	-	-	-	-	-
18-Dec-26	17.28	-	-	-	-	-
19-Mar-27	17.36	-	-	-	-	-
18-Jun-27	17.45	-	-	-	-	-
17-Sep-27	17.54	-	-	-	-	-
17-Dec-27	17.63	-	-	-	-	-
17-Mar-28	17.73	-	-	-	-	-
16-Jun-28	17.84	-	-	-	-	-
15-Dec-28	18.05	-	-	-	-	-
15-Jun-29	18.27	-	-	-	-	-
21-Dec-29	18.52	-	-	-	-	-
21-Jun-30	18.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16.94	-	-	-	-	-
16-Jan-26	16.97	-	-	-	-	-
20-Feb-26	17.00	-	-	-	-	-
20-Mar-26	17.02	-	-	-	-	-
19-Jun-26	17.11	-	-	-	-	-
18-Sep-26	17.19	-	-	-	-	-

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

	Previous Close	26.80		18/12/25
	TECNICAS REUNIDAS Close	27.74		18/12/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	27.74	-	-	-	-	-
16-Jan-26	27.78	-	-	-	-	-
20-Feb-26	27.84	-	-	-	-	-
20-Mar-26	27.88	-	-	-	-	-
19-Jun-26	28.02	-	-	-	-	-
18-Sep-26	28.15	-	-	-	-	-
18-Dec-26	27.54	-	-	-	-	-
19-Mar-27	27.67	-	-	-	-	-
18-Jun-27	27.81	-	-	-	-	-
17-Sep-27	27.96	-	-	-	-	-
17-Dec-27	27.36	-	-	-	-	-
17-Mar-28	27.51	-	-	-	-	-
16-Jun-28	27.67	-	-	-	-	-
15-Dec-28	27.26	-	-	-	-	-
15-Jun-29	27.60	-	-	-	-	-
21-Dec-29	27.22	-	-	-	-	-
21-Jun-30	27.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	27.74	-	-	-	-	-
16-Jan-26	27.78	-	-	-	-	-
20-Feb-26	27.84	-	-	-	-	-
20-Mar-26	27.88	-	-	-	-	-
19-Jun-26	28.02	-	-	-	-	-
18-Sep-26	28.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.74	-	-	-	-	-

	Previous Close	3.49		18/12/25
	TELEFONICA Close	3.48		18/12/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.48	-	-	-	-	30,310
24-Dec-25	3.48	-	-	-	-	-
02-Jan-26	3.48	-	-	-	-	-
09-Jan-26	3.48	-	-	-	-	-
16-Jan-26	3.49	-	-	-	-	-
20-Feb-26	3.49	-	-	-	-	-
20-Mar-26	3.50	3.55	3.55	3.55	3	13
19-Jun-26	3.36	-	-	-	-	-
18-Sep-26	3.38	-	-	-	-	-
18-Dec-26	3.40	-	-	-	-	-
19-Mar-27	3.41	-	-	-	-	-
18-Jun-27	3.28	-	-	-	-	-
17-Sep-27	3.30	-	-	-	-	-
17-Dec-27	3.32	-	-	-	-	-
17-Mar-28	3.34	-	-	-	-	-
16-Jun-28	3.20	-	-	-	-	-
15-Dec-28	3.24	-	-	-	-	-
15-Jun-29	3.14	-	-	-	-	-
21-Dec-29	3.18	-	-	-	-	-
21-Jun-30	3.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.48	-	-	-	-	-
16-Jan-26	3.49	-	-	-	-	-
20-Feb-26	3.49	-	-	-	-	-
20-Mar-26	3.50	-	-	-	-	-
19-Jun-26	3.36	-	-	-	-	-
18-Sep-26	3.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.48	-	-	-	-	-

	Previous Close	2.71		18/12/25
	UNICAJA Close	2.75		18/12/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.75	-	-	-	-	-
16-Jan-26	2.75	-	-	-	-	-
20-Feb-26	2.76	-	-	-	-	-
20-Mar-26	2.76	-	-	-	-	-
19-Jun-26	2.70	-	-	-	-	-
18-Sep-26	2.71	-	-	-	-	-
18-Dec-26	2.66	-	-	-	-	-
19-Mar-27	2.67	-	-	-	-	-
18-Jun-27	2.60	-	-	-	-	-
17-Sep-27	2.62	-	-	-	-	-
17-Dec-27	2.57	-	-	-	-	-
17-Mar-28	2.58	-	-	-	-	-
16-Jun-28	2.52	-	-	-	-	-
15-Dec-28	2.48	-	-	-	-	-
15-Jun-29	2.43	-	-	-	-	-
21-Dec-29	2.40	-	-	-	-	-
21-Jun-30	2.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.75	-	-	-	-	-
16-Jan-26	2.75	-	-	-	-	-
20-Feb-26	2.76	-	-	-	-	-
20-Mar-26	2.76	-	-	-	-	-
19-Jun-26	2.70	-	-	-	-	-
18-Sep-26	2.71	-	-	-	-	-

	Previous Close	86.30		18/12/25
	VIDRALA Close	88.20		18/12/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	88.20	-	-	-	-	-
16-Jan-26	88.34	-	-	-	-	-
20-Feb-26	87.27	-	-	-	-	-
20-Mar-26	87.41	-	-	-	-	-
19-Jun-26	87.84	-	-	-	-	-
18-Sep-26	87.83	-	-	-	-	-
18-Dec-26	88.26	-	-	-	-	-
19-Mar-27	87.47	-	-	-	-	-
18-Jun-27	87.92	-	-	-	-	-
17-Sep-27	87.93	-	-	-	-	-
17-Dec-27	88.41	-	-	-	-	-
17-Mar-28	87.65	-	-	-	-	-
16-Jun-28	88.15	-	-	-	-	-
15-Dec-28	88.74	-	-	-	-	-
15-Jun-29	88.52	-	-	-	-	-
21-Dec-29	89.20	-	-	-	-	-
21-Jun-30	89.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	88.20	-	-	-	-	-
16-Jan-26	88.34	-	-	-	-	-
20-Feb-26	87.27	-	-	-	-	-
20-Mar-26	87.41	-	-	-	-	-
19-Jun-26	87.84	-	-	-	-	-
18-Sep-26	87.83	-	-	-	-	-

	Previous Close	53.10		18/12/25
	VISCOFAN Close	53.50		18/12/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	53.50	-	-	-	-	-
16-Jan-26	53.58	-	-	-	-	-
20-Feb-26	53.69	-	-	-	-	-
20-Mar-26	53.77	-	-	-	-	-
19-Jun-26	53.31	-	-	-	-	-
18-Sep-26	53.57	-	-	-	-	-
18-Dec-26	52.43	-	-	-	-	-
19-Mar-27	52.68	-	-	-	-	-
18-Jun-27	52.20	-	-	-	-	-
17-Sep-27	52.47	-	-	-	-	-
17-Dec-27	51.36	-	-	-	-	-
17-Mar-28	51.65	-	-	-	-	-
16-Jun-28	51.18	-	-	-	-	-
15-Dec-28	50.40	-	-	-	-	-
15-Jun-29	50.26	-	-	-	-	-
21-Dec-29	49.54	-	-	-	-	-
21-Jun-30	49.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	53.50	-	-	-	-	-
16-Jan-26	53.58	-	-	-	-	-
20-Feb-26	53.69	-	-	-	-	-
20-Mar-26	53.77	-	-	-	-	-
19-Jun-26	53.31	-	-	-	-	-
18-Sep-26	53.57	-	-	-	-	-

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

DIVIDEND FUTURES

	Previous Close	0.730		18/12/25
	BBVA DIV Close	0.730		18/12/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.7300	-	-	-	-	1,300
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5160	-	-	-	-	-
18-Sep-26	0.5160	-	-	-	-	-
18-Dec-26	0.8920	-	-	-	-	100
17-Dec-27	0.8570	-	-	-	-	50
15-Dec-28	0.6900	-	-	-	-	-
21-Dec-29	0.6810	-	-	-	-	-

	Previous Close	-		18/12/25
	BBVA DIV25 Close	-		18/12/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.7300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5160	-	-	-	-	-
18-Sep-26	0.5160	-	-	-	-	-
18-Dec-26	0.8920	-	-	-	-	-
17-Dec-27	0.8570	-	-	-	-	-
15-Dec-28	0.6900	-	-	-	-	-
21-Dec-29	0.6810	-	-	-	-	-

	Previous Close	0.454		18/12/25
	CAIXABANK DIV Close	0.454		18/12/25

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.4543	-	-	-	-	75
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.3200	-	-	-	-	-
18-Sep-26	0.3200	-	-	-	-	-
18-Dec-26	0.4950	-	-	-	-	-
17-Dec-27	0.4580	-	-	-	-	-
15-Dec-28	0.3950	-	-	-	-	-
21-Dec-29	0.3900	-	-	-	-	-

	Previous Close	-		18/12/25
	CAIXABANK DIV25 Close	-		18/12/25

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.4543	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.3200	-	-	-	-	-
18-Sep-26	0.3200	-	-	-	-	-
18-Dec-26	0.4950	-	-	-	-	-
17-Dec-27	0.4580	-	-	-	-	-
15-Dec-28	0.3950	-	-	-	-	-
21-Dec-29	0.3900	-	-	-	-	-

	Previous Close	1.800		18/12/25
	GAS NATURAL DIV Close	1.800		18/12/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		18/12/25
	GAS NATURAL DIV25 Close	-		18/12/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.640		18/12/25
	IBERDROLA DIV Close	0.640		18/12/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		18/12/25
	IBERDROLA DIV25 Close	-		18/12/25

FUTURES IBERDROLA DIV25

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

	Previous Close	1.130		18/12/25
	INDITEX DIV Close	1.130		18/12/25

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1.1300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.9210	-	-	-	-	-
18-Sep-26	0.9210	-	-	-	-	-
18-Dec-26	1.2380	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-

	Previous Close	-		18/12/25
	INDITEX DIV25 Close	-		18/12/25

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1.1300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.9210	-	-	-	-	-
18-Sep-26	0.9210	-	-	-	-	-
18-Dec-26	1.2380	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-

	Previous Close	0.975		18/12/25
	REPSOL DIV Close	0.975		18/12/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.9750	-	-	-	-	1,000
16-Jan-26	0.5000	-	-	-	-	-
20-Feb-26	0.5000	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0490	-	-	-	-	-
18-Dec-26	1.0490	-	-	-	-	100
17-Dec-27	1.0300	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		18/12/25
	REPSOL DIV25 Close	-		18/12/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.9750	-	-	-	-	-
16-Jan-26	0.5000	-	-	-	-	-
20-Feb-26	0.5000	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0490	-	-	-	-	-
18-Dec-26	1.0490	-	-	-	-	-
17-Dec-27	1.0300	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.225		18/12/25
	SANTANDER DIV Close	0.225		18/12/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.2250	-	-	-	-	26,525
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	20,500
19-Jun-26	0.1410	-	-	-	-	-
18-Sep-26	0.1410	-	-	-	-	-
18-Dec-26	0.2820	-	-	-	-	50
17-Dec-27	0.3630	-	-	-	-	-
15-Dec-28	0.2720	-	-	-	-	-
21-Dec-29	0.2350	-	-	-	-	-

	Previous Close	-		18/12/25
	SANTANDER DIV25 Close	-		18/12/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.2250	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	4,021
19-Jun-26	0.1410	-	-	-	-	-
18-Sep-26	0.1410	-	-	-	-	-
18-Dec-26	0.2820	-	-	-	-	-
17-Dec-27	0.3630	-	-	-	-	-
15-Dec-28	0.2720	-	-	-	-	-
21-Dec-29	0.2350	-	-	-	-	-

	Previous Close	0.300		18/12/25
	TELEFONICA DIV Close	0.300		18/12/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		18/12/25
	TELEFONICA DIV25 Close	-		18/12/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		18/12/25
	MINI IBEX-35 Close	-		18/12/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6,600	10,524.00	-	-	-	71.66	1.00	-	3
Dec-25 7,300	9,824.00	-	-	-	68.13	1.00	-	39
Dec-25 7,400	9,724.00	-	-	-	67.63	1.00	-	41
Dec-25 7,500	9,624.00	-	-	-	67.12	1.00	-	36
Dec-25 7,600	9,524.00	-	-	-	66.62	1.00	-	31
Dec-25 8,400	8,724.00	-	-	-	62.58	1.00	-	1
Dec-25 8,600	8,524.00	-	-	-	61.58	1.00	-	5,000
Dec-25 9,000	8,124.00	-	-	-	59.56	1.00	-	400
Dec-25 9,400	7,724.00	-	-	-	57.54	1.00	-	1
Dec-25 9,500	7,624.00	-	-	-	57.04	1.00	-	20
Dec-25 9,600	7,524.00	-	-	-	56.54	1.00	-	8
Dec-25 10,000	7,124.00	-	-	-	54.52	1.00	-	1
Dec-25 10,100	7,024.00	-	-	-	54.01	1.00	-	1
Dec-25 10,200	6,924.00	-	-	-	53.51	1.00	-	2
Dec-25 10,400	6,724.00	-	-	-	52.50	1.00	-	1
Dec-25 10,600	6,524.00	-	-	-	51.49	1.00	-	18,000
Dec-25 10,800	6,324.00	-	-	-	50.49	1.00	-	32
Dec-25 11,000	6,124.00	-	-	-	49.48	1.00	-	10,001
Dec-25 11,100	6,024.00	-	-	-	48.97	1.00	-	1,500
Dec-25 11,200	5,924.00	-	-	-	48.47	1.00	-	1,000
Dec-25 11,300	5,824.00	-	-	-	47.96	1.00	-	6,000
Dec-25 11,400	5,724.00	-	-	-	47.46	1.00	-	15,002
Dec-25 11,500	5,624.00	-	-	-	46.96	1.00	-	1,501
Dec-25 11,600	5,524.00	-	-	-	46.45	1.00	-	11,001
Dec-25 11,700	5,424.00	-	-	-	45.95	1.00	-	5
Dec-25 11,800	5,324.00	-	-	-	45.44	1.00	-	3,001
Dec-25 11,900	5,224.00	-	-	-	44.94	1.00	-	5,022
Dec-25 12,000	5,124.00	-	-	-	44.44	1.00	-	23
Dec-25 12,300	4,824.00	-	-	-	42.92	1.00	-	2
Dec-25 12,400	4,724.00	-	-	-	42.42	1.00	-	12
Dec-25 12,600	4,524.00	-	-	-	41.41	1.00	-	1
Dec-25 12,800	4,324.00	-	-	-	40.40	1.00	-	2
Dec-25 12,900	4,224.00	-	-	-	39.90	1.00	-	9
Dec-25 13,000	4,124.00	-	-	-	39.39	1.00	-	18
Dec-25 13,100	4,024.00	-	-	-	38.89	1.00	-	4
Dec-25 13,200	3,924.00	-	-	-	38.39	1.00	-	2
Dec-25 13,300	3,824.00	-	-	-	37.88	1.00	-	3
Dec-25 13,400	3,724.00	-	-	-	37.38	1.00	-	9
Dec-25 13,500	3,624.00	-	-	-	36.87	1.00	-	9
Dec-25 13,600	3,524.00	-	-	-	36.37	1.00	-	9
Dec-25 13,700	3,424.00	-	-	-	35.87	1.00	-	1
Dec-25 13,800	3,324.00	-	-	-	35.36	1.00	-	1
Dec-25 13,900	3,224.00	-	-	-	34.86	1.00	-	1
Dec-25 14,000	3,124.00	-	-	-	34.35	1.00	-	8
Dec-25 14,100	3,024.00	-	-	-	33.85	1.00	-	8
Dec-25 14,200	2,924.00	-	-	-	33.34	1.00	-	6
Dec-25 14,300	2,824.00	-	-	-	32.84	1.00	-	3
Dec-25 14,400	2,724.00	-	-	-	32.34	1.00	-	4
Dec-25 14,500	2,624.00	-	-	-	31.83	1.00	-	14
Dec-25 14,600	2,524.00	-	-	-	31.33	1.00	-	3
Dec-25 14,650	2,474.00	-	-	-	31.08	1.00	-	1
Dec-25 14,700	2,424.00	-	-	-	30.82	1.00	-	41
Dec-25 14,800	2,324.00	-	-	-	30.32	1.00	-	13
Dec-25 14,900	2,224.00	-	-	-	29.82	1.00	-	206
Dec-25 15,000	2,124.00	-	-	-	29.31	1.00	-	15
Dec-25 15,100	2,024.00	-	-	-	28.81	1.00	-	104
Dec-25 15,200	1,925.00	-	-	-	28.30	1.00	-	3,005
Dec-25 15,300	1,825.00	-	-	-	27.80	1.00	-	149
Dec-25 15,400	1,725.00	-	-	-	27.29	1.00	-	3
Dec-25 15,450	1,675.00	-	-	-	27.04	1.00	-	2
Dec-25 15,500	1,625.00	-	-	-	26.79	1.00	-	2,571
Dec-25 15,550	1,575.00	-	-	-	26.54	1.00	-	2
Dec-25 15,600	1,525.00	-	-	-	26.29	1.00	-	6
Dec-25 15,650	1,475.00	-	-	-	26.03	1.00	-	2
Dec-25 15,700	1,425.00	-	-	-	25.78	1.00	-	149
Dec-25 15,750	1,375.00	1,295.00	1,295.00	1,295.00	25.53	1.00	1	3
Dec-25 15,800	1,325.00	-	-	-	25.28	1.00	-	103
Dec-25 15,850	1,275.00	-	-	-	25.03	1.00	-	25
Dec-25 15,900	1,225.00	-	-	-	24.77	1.00	-	115
Dec-25 15,950	1,175.00	-	-	-	24.52	1.00	-	22
Dec-25 16,000	1,125.00	1,036.00	1,036.00	1,036.00	24.27	1.00	1	265
Dec-25 16,050	1,075.00	-	-	-	24.02	1.00	-	17
Dec-25 16,100	1,025.00	-	-	-	23.77	1.00	-	7
Dec-25 16,150	975.00	-	-	-	23.51	1.00	-	4
Dec-25 16,200	925.00	-	-	-	23.26	1.00	-	36
Dec-25 16,250	875.00	-	-	-	23.01	1.00	-	6
Dec-25 16,300	825.00	-	-	-	22.76	1.00	-	12
Dec-25 16,350	775.00	-	-	-	22.51	1.00	-	5
Dec-25 16,400	725.00	-	-	-	22.25	1.00	-	19
Dec-25 16,450	675.00	-	-	-	22.00	1.00	-	1
Dec-25 16,475	650.00	-	-	-	21.87	1.00	-	1
Dec-25 16,500	625.00	555.00	555.00	555.00	21.75	1.00	1	21
Dec-25 16,525	600.00	-	-	-	21.62	1.00	-	1
Dec-25 16,550	575.00	-	-	-	21.50	1.00	-	2
Dec-25 16,600	525.00	357.00	357.00	357.00	21.24	1.00	1	37
Dec-25 16,650	475.00	-	-	-	20.99	0.99	-	8
Dec-25 16,700	425.00	-	-	-	20.74	0.99	-	20
Dec-25 16,750	376.00	-	-	-	20.49	0.98	-	13
Dec-25 16,800	327.00	380.00	380.00	380.00	20.24	0.96	1	15
Dec-25 16,850	279.00	-	-	-	19.98	0.94	-	4
Dec-25 16,900	233.00	-	-	-	19.73	0.90	-	18
Dec-25 16,925	211.00	-	-	-	19.61	0.87	-	1
Dec-25 16,950	189.00	154.00	154.00	154.00	19.48	0.84	1	9
Dec-25 16,975	168.00	94.00	94.00	58.00	19.35	0.81	2	1
Dec-25 17,000	148.00	-	-	-	19.23	0.77	-	20
Dec-25 17,050	112.00	-	-	-	18.98	0.67	-	2
Dec-25 17,100	80.00	-	-	-	18.72	0.56	-	4
Dec-25 17,150	55.00	35.00	35.00	35.00	18.54	0.44	11	3
Dec-25 17,175	44.00	25.00	25.00	25.00	18.48	0.38	1	1
Dec-25 17,200	35.00	30.00	30.00	16.00	18.42	0.33	5	16
Dec-25 17,225	28.00	-	-	-	18.36	0.27	-	2
Dec-25 17,250	22.00	-	-	-	18.30	0.23	-	2
Dec-25 17,300	12.00	-	-	-	18.18	0.14	-	6
Dec-25 17,325	9.00	-	-	-	18.12	0.11	-	1
Dec-25 17,400	3.00	-	-	-	17.95	0.05	-	3
Dec-25 17,450	1.00	-	-	-	17.83	0.02	-	5
Dec-25 w0 16,600	538.00	-	-	-	17.91	0.91	-	2
Dec-25 w0 16,650	492.00	-	-	-	17.67	0.89	-	1
Dec-25 w0 16,850	321.00	-	-	-	16.71	0.77	-	2
Dec-25 w0 16,900	282.00	-	-	-	16.47	0.73	-	1
Dec-25 w0 17,300	63.00	-	-	-	15.03	0.30	-	1
Dec-25 w0 17,350	49.00	18.00	18.00	14.00	14.92	0.25	2	5
Dec-25 w0 17,450	27.00	-	-	-	14.71	0.16	-	3
Dec-25 w0 17,475	23.00	-	-	-	14.66	0.14	-	1
Jan-26 w1 17,600	32.00	-	-	-	12.42	0.15	-	1
Jan-26 14,100	3,002.00	-	-	-	26.86	0.99	-	1
Jan-26 15,000	2,110.00	-	-	-	22.70	0.98	-	1
Jan-26 15,200	1,913.00	-	-	-	21.78	0.97	-	1
Jan-26 15,500	1,620.00	-	-	-	20.39	0.96	-	3
Jan-26 15,600	1,523.00	-	-	-	19.93	0.95	-	1
Jan-26 15,800	1,331.00	-	-	-	19.01	0.93	-	2
Jan-26 15,850	1,283.00	-	-	-	18.78	0.93	-	2
Jan-26 15,900	1,236.00	-	-	-	18.55	0.92	-	2
Jan-26 15,950	1,189.00	-	-	-	18.31	0.91	-	1
Jan-26 16,000	1,142.00	-	-	-	18.08	0.91	-	4
Jan-26 16,050	1,095.00	-	-	-	17.85	0.90	-	1
Jan-26 16,100	1,049.00	-	-	-	17.62	0.89	-	7
Jan-26 16,200	957.00	-	-	-	17.16	0.87	-	2
Jan-26 16,250	912.00	-	-	-	16.93	0.86	-	4
Jan-26 16,300	867.00	-	-	-	16.70	0.85	-	12
Jan-26 16,350	823.00	-	-	-	16.47	0.84	-	1
Jan-26 16,400	779.00	-	-	-	16.24	0.82	-	5
Jan-26 16,450	736.00	-	-	-	16.01	0.81	-	13
Jan-26 16,500	694.00	-	-	-	15.77	0.79	-	8
Jan-26 16,550	652.00	-	-	-	15.54	0.78	-	1
Jan-26 16,600	611.00	-	-	-	15.31	0.76	-	2
Jan-26 16,700	531.00	-	-	-	14.85	0.72	-	3
Jan-26 16,750	492.00	-	-	-	14.62	0.70	-	2
Jan-26 16,800	454.00	-	-	-	14.39	0.68	-	3
Jan-26 16,850	418.00	386.00	386.00	386.00	14.16	0.65	1	1
Jan-26 16,900	382.00	-	-	-	13.93	0.63	-	7
Jan-26 16,950	348.00	-	-	-	13.70	0.60	-	1
Jan-26 17,000	315.00	255.00	255.00	255.00	13.46	0.57	1	4
Jan-26 17,050	284.00	-	-	-	13.23	0.54	-	4
Jan-26 17,100	254.00	220.00	220.00	188.00	13.00	0.51	3	6
Jan-26 17,200	204.00	169.00	169.00	169.00	12.80	0.45	1	6
Jan-26 17,250	181.00	-	-	-	12.71	0.41	-	6
Jan-26 17,300	160.00	-	-	-	12.62	0.38	-	3
Jan-26 17,350	141.00	117.00	117.00	110.00	12.53	0.35	3	5
Jan-26 17,400	123.00	-	-	-	12.43	0.32	-	3
Jan-26 17,450	107.00	-	-	-	12.34	0.29	-	1
Jan-26 17,500	92.00	69.00	69.00	69.00	12.25	0.26	1	2
Jan-26 17,550	79.00	-	-	-	12.16	0.23	-	1
Jan-26 17,600	67.00	44.00	44.00	40.00	12.06	0.21	2	3
Jan-26 17,700	48.00	-	-	-	11.88	0.16	-	1
Feb-26 15,800	1,428.00	-	-	-	19.67	0.84	-	2
Feb-26 16,000	1,253.00	-	-	-	18.85	0.81	-	2
Feb-26 16,400	918.00	845.00	845.00	845.00	17.22	0.73	1	1
Feb-26 16,500	839.00	-	-	-	16.82	0.71	-	1
Feb-26 16,700	687.00	-	-	-	16.00	0.65	-	2
Feb-26 16,900	546.00	498.00	498.00	498.00	15.19	0.59	1	1
Feb-26 17,000	480.00	-	-	-	14.78	0.55	-	1
Feb-26 17,050	449.00	-	-	-	14.58	0.53	-	1
Feb-26 17,100	418.00	-	-	-	14.37	0.51	-	2
Feb-26 17,150	391.00	-	-	-	14.27	0.50	-	2
Feb-26 17,250	340.00	-	-	-	14.10	0.46	-	3
Feb-26 17,300	317.00	-	-	-	14.02	0.44	-	1
Feb-26 17,400	273.00	-	-	-	13.85	0.40	-	2
Feb-26 17,500	233.00	-	-	-	13.69	0.36	-	3
Mar-26 9,000	8,095.00	-	-	-	44.53	0.99	-	5
Mar-26 10,100	7,003.00	-	-	-	40.48	0.99	-	1
Mar-26 10,500	6,606.00	-	-	-	39.01	0.99	-	1
Mar-26 10,700	6,408.00	-	-	-	38.28	0.99	-	1
Mar-26 11,200	5,913.00	-	-	-	36.44	0.99	-	4
Mar-26 12,600	4,534.00	-	-	-	31.29	0.97	-	2
Mar-26 12,700	4,436.00	-	-	-	30.92	0.97	-	2
Mar-26 12,800	4,338.00	-	-	-	30.56	0.97	-	1
Mar-26 12,900	4,240.00	-	-	-	30.19	0.97	-	1
Mar-26 13,000	4,143.00	-	-	-	29.82	0.97	-	2
Mar-26 13,100	4,045.00	-	-	-	29.45	0.96	-	2
Mar-26 13,500	3,656.00	-	-	-	27.98	0.96	-	3
Mar-26 13,600	3,559.00	-	-	-	27.61	0.95	-	2
Mar-26 13,700	3,463.00	-	-	-	27.25	0.95	-	1
Mar-26 14,100	3,078.00	-	-	-	25.78	0.94	-	1
Mar-26 14,500	2,698.00	-	-	-	24.30	0.92	-	1
Mar-26 14,700	2,510.00	-	-	-	23.57	0.91	-	1
Mar-26 14,800	2,417.00	-	-	-	23.20	0.90	-	3
Mar-26 15,000	2,231.00	-	-	-	22.47	0.89	-	11
Mar-26 15,100	2,139.00	-	-	-	22.10	0.88	-	20
Mar-26 15,300	1,957.00	-	-	-	21.36	0.86	-	16
Mar-26 15,500	1,777.00	-	-	-	20.63	0.84	-	1
Mar-26 15,600	1,689.00	-	-	-	20.26	0.83	-	20
Mar-26 15,700	1,601.00	-	-	-	19.89	0.82	-	22
Mar-26 15,800	1,514.00	-	-	-	19.52	0.80	-	1
Mar-26 15,900	1,429.00	-	-	-	19.16	0.79	-	2
Mar-26 16,000	1,344.00	-	-	-	18.79	0.77	-	5
Mar-26 16,100	1,261.00	-	-	-	18.42	0.76	-	3
Mar-26 16,300	1,098.00	-	-	-	17.69	0.72	-	5
Mar-26 16,400	1,019.00	-	-	-	17.32	0.70	-	2
Mar-26 16,500	942.00	-	-	-	16.95	0.68	-	153
Mar-26 16,600	866.00	-	-	-	16.58	0.66	-	2
Mar-26 16,700	793.00	-	-	-	16.22	0.64	-	3
Mar-26 16,800	722.00	-	-	-	15.85	0.61	-	5
Mar-26 16,900	653.00	-	-	-	15.48	0.58	-	1
Mar-26 17,000	587.00	585.00	585.00	557.00	15.11	0.55	26	28
Mar-26 17,100	524.00	-	-	-	14.75	0.52	-	1
Mar-26 17,200	468.00	432.00	432.00	432.00	14.53	0.49	1	2
Mar-26 17,300	418.00	-	-	-	14.38	0.46	-	2
Mar-26 17,400	372.00	-	-	-	14.24	0.43	-	4
Mar-26 17,500	329.00	-	-	-	14.10	0.40	-	8
Mar-26 17,600	289.00	-	-	-	13.96	0.36	-	1
Mar-26 17,700	253.00	-	-	-	13.82	0.33	-	2
Mar-26 18,100	136.00	-	-	-	13.25	0.22	-	2
Mar-26 18,200	115.00	-	-	-	13.11	0.19	-	1
Jun-26 11,400	5,572.00	-	-	-	31.82	0.96	-	32
Jun-26 12,100	4,901.00	-	-	-	29.87	0.95	-	5
Jun-26 12,200	4,806.00	-	-	-	29.59	0.94	-	9
Jun-26 13,400	3,679.00	-	-	-	26.25	0.90	-	2
Jun-26 13,500	3,587.00	-	-	-	25.97	0.90	-	1
Jun-26 13,700	3,404.00	-	-	-	25.41	0.89	-	4
Jun-26 14,500	2,686.00	-	-	-	23.18	0.84	-	2
Jun-26 14,900	2,339.00	-	-	-	22.06	0.81	-	2
Jun-26 15,000	2,254.00	-	-	-	21.78	0.80	-	1
Jun-26 15,200	2,086.00	-	-	-	21.23	0.78	-	1
Jun-26 15,700	1,680.00	-	-	-	19.83	0.73	-	1
Jun-26 15,800	1,602.00	-	-	-	19.55	0.71	-	1
Jun-26 16,000	1,449.00	-	-	-	19.00	0.69	-	3
Jun-26 16,500	1,087.00	-	-	-	17.60	0.61	-	3
Jun-26 16,700	953.00	-	-	-	17.05	0.57	-	15
Jun-26 16,800	888.00	-	-	-	16.77	0.55	-	1
Jun-26 16,900	826.00	-	-	-	16.49	0.53	-	2
Jun-26 17,000	766.00	-	-	-	16.23	0.51	-	2
Jun-26 17,100	711.00	-	-	-	16.06	0.49	-	3
Jun-26 17,200	659.00	-	-	-	15.89	0.47	-	3
Jun-26 17,300	609.00	-	-	-	15.72	0.45	-	1
Jun-26 17,400	562.00	-	-	-	15.55	0.43	-	2
Jun-26 17,500	516.00	-	-	-	15.38	0.41	-	2
Jun-26 17,600	472.00	-	-	-	15.21	0.39	-	2
Jun-26 17,700	431.00	-	-	-	15.04	0.37	-	2
Jun-26 17,800	392.00	-	-	-	14.87	0.34	-	1
Jun-26 18,000	320.00	-	-	-	14.52	0.30	-	2
Jun-26 18,100	287.00	-	-	-	14.35	0.28	-	5
Jun-26 18,400	202.00	-	-	-	13.84	0.22	-	1
Jun-26 18,500	178.00	-	-	-	13.67	0.20	-	2
Sep-26 12,200	4,808.00	-	-	-	28.37	0.91	-	32
Sep-26 15,000	2,358.00	-	-	-	21.47	0.76	-	1
Sep-26 17,000	931.00	-	-	-	16.63	0.51	-	1
Sep-26 17,300	777.00	-	-	-	16.20	0.46	-	1
Sep-26 17,400	729.00	-	-	-	16.06	0.44	-	3
Sep-26 17,500	683.00	-	-	-	15.92	0.43	-	2
Sep-26 17,600	639.00	-	-	-	15.78	0.41	-	1
Sep-26 17,800	554.00	-	-	-	15.49	0.37	-	1
Sep-26 18,000	477.00	-	-	-	15.21	0.34	-	1
Sep-26 18,500	314.00	-	-	-	14.50	0.26	-	1
Dec-26 8,300	8,431.00	-	-	-	35.31	0.97	-	655
Dec-26 8,600	8,143.00	-	-	-	34.66	0.96	-	1,250
Dec-26 10,500	6,345.00	-	-	-	30.53	0.94	-	30
Dec-26 12,200	4,785.00	-	-	-	26.83	0.89	-	32
Dec-26 13,000	4,075.00	-	-	-	25.09	0.86	-	1
Dec-26 14,800	2,568.00	-	-	-	21.18	0.75	-	32
Dec-26 15,300	2,180.00	-	-	-	20.09	0.71	-	1
Dec-26 15,800	1,811.00	-	-	-	19.00	0.66	-	2
Dec-26 16,400	1,399.00	-	-	-	17.70	0.59	-	6,000
Dec-26 16,700	1,208.00	-	-	-	17.05	0.55	-	1,500
Dec-26 17,000	1,034.00	-	-	-	16.50	0.50	-	1
Dec-26 17,300	879.00	-	-	-	16.07	0.46	-	1
Dec-26 19,200	212.00	-	-	-	13.37	0.18	-	2
Dec-27 14,000	3,255.00	-	-	-	21.10	0.73	-	2
Dec-28 16,800	1,898.00	-	-	-	19.35	0.51	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4,900	-	-	-	-	80.23	-	-	1
Dec-25 6,500	-	-	-	-	72.16	-	-	1
Dec-25 6,600	-	-	-	-	71.66	-	-	2
Dec-25 6,900	-	-	-	-	70.15	-	-	2
Dec-25 7,000	-	-	-	-	69.64	-	-	711
Dec-25 7,400	-	-	-	-	67.63	-	-	2
Dec-25 7,600	-	-	-	-	66.62	-	-	2
Dec-25 7,900	-	-	-	-	65.11	-	-	4
Dec-25 8,000	-	-	-	-	64.60	-	-	11
Dec-25 8,100	-	-	-	-	64.10	-	-	1
Dec-25 8,300	-	-	-	-	63.09	-	-	5
Dec-25 8,600	-	-	-	-	61.58	-	-	5,002
Dec-25 8,700	-	-	-	-	61.07	-	-	1
Dec-25 8,900	-	-	-	-	60.06	-	-	2
Dec-25 9,000	-	-	-	-	59.56	-	-	503
Dec-25 9,100	-	-	-	-	59.06	-	-	1
Dec-25 9,400	-	-	-	-	57.54	-	-	1
Dec-25 9,500	-	-	-	-	57.04	-	-	10
Dec-25 9,600	-	-	-	-	56.54	-	-	2
Dec-25 9,900	-	-	-	-	55.02	-	-	1
Dec-25 10,000	-	-	-	-	54.52	-	-	6
Dec-25 10,100	-	-	-	-	54.01	-	-	1
Dec-25 10,200	-	-	-	-	53.51	-	-	2
Dec-25 10,500	-	-	-	-	52.00	-	-	12
Dec-25 10,600	-	-	-	-	51.49	-	-	18,000
Dec-25 10,800	-	-	-	-	50.49	-	-	32
Dec-25 10,900	-	-	-	-	49.98	-	-	1
Dec-25 11,000	-	-	-	-	49.48	-	-	10,010
Dec-25 11,100	-	-	-	-	48.97	-	-	1,500
Dec-25 11,200	-	-	-	-	48.47	-	-	1,000
Dec-25 11,300	-	-	-	-	47.96	-	-	6,001
Dec-25 11,400	-	-	-	-	47.46	-	-	15,002
Dec-25 11,500	-	-	-	-	46.96	-	-	1,511
Dec-25 11,600	-	-	-	-	46.45	-	-	11,002
Dec-25 11,700	-	-	-	-	45.95	-	-	10
Dec-25 11,800	-	-	-	-	45.44	-	-	3,007
Dec-25 11,900	-	-	-	-	44.94	-	-	5,015
Dec-25 12,000	-	-	-	-	44.44	-	-	49
Dec-25 12,100	-	-	-	-	43.93	-	-	160
Dec-25 12,200	-	-	-	-	43.43	-	-	357
Dec-25 12,300	-	-	-	-	42.92	-	-	2
Dec-25 12,400	-	-	-	-	42.42	-	-	164
Dec-25 12,500	-	-	-	-	41.91	-	-	21
Dec-25 12,600	-	-	-	-	41.41	-	-	3
Dec-25 12,700	-	-	-	-	40.91	-	-	111
Dec-25 12,800	-	-	-	-	40.40	-	-	8
Dec-25 12,900	-	-	-	-	39.90	-	-	7
Dec-25 13,000	-	-	-	-	39.39	-	-	5,181
Dec-25 13,100	-	-	-	-	38.89	-	-	5
Dec-25 13,200	-	-	-	-	38.39	-	-	12
Dec-25 13,300	-	-	-	-	37.88	-	-	4
Dec-25 13,400	-	-	-	-	37.38	-	-	23
Dec-25 13,500	-	-	-	-	36.87	-	-	28
Dec-25 13,600	-	-	-	-	36.37	-	-	297
Dec-25 13,700	-	-	-	-	35.87	-	-	419
Dec-25 13,800	-	-	-	-	35.36	-	-	6
Dec-25 13,900	-	-	-	-	34.86	-	-	226
Dec-25 14,000	-	-	-	-	34.35	-	-	52
Dec-25 14,050	-	-	-	-	34.10	-	-	28
Dec-25 14,100	-	-	-	-	33.85	-	-	6
Dec-25 14,150	-	-	-	-	33.60	-	-	25
Dec-25 14,200	-	-	-	-	33.34	-	-	6
Dec-25 14,250	-	-	-	-	33.09	-	-	6
Dec-25 14,300	-	-	-	-	32.84	-	-	7
Dec-25 14,350	-	-	-	-	32.59	-	-	6
Dec-25 14,400	-	-	-	-	32.34	-	-	12
Dec-25 14,450	-	-	-	-	32.08	-	-	3
Dec-25 14,500	-	-	-	-	31.83	-	-	18
Dec-25 14,550	-	-	-	-	31.58	-	-	2
Dec-25 14,600	-	-	-	-	31.33	-	-	15
Dec-25 14,650	-	-	-	-	31.08	-	-	3
Dec-25 14,700	-	-	-	-	30.82	-	-	16
Dec-25 14,800	-	-	-	-	30.32	-	-	15
Dec-25 14,850	-	-	-	-	30.07	-	-	2
Dec-25 14,900	-	-	-	-	29.82	-	-	7
Dec-25 15,000	-	-	-	-	29.31	-	-	295
Dec-25 15,100	-	-	-	-	28.81	-	-	2
Dec-25 15,150	-	-	-	-	28.55	-	-	4
Dec-25 15,200	-	-	-	-	28.30	-	-	3,009
Dec-25 15,300	-	-	-	-	27.80	-	-	26
Dec-25 15,350	-	-	-	-	27.55	-	-	1
Dec-25 15,400	-	-	-	-	27.29	-	-	304
Dec-25 15,450	-	-	-	-	27.04	-	-	7
Dec-25 15,500	-	-	-	-	26.79	-	-	141
Dec-25 15,550	-	-	-	-	26.54	-	-	1
Dec-25 15,600	-	-	-	-	26.29	-	-	28
Dec-25 15,650	-	-	-	-	26.03	-	-	3
Dec-25 15,700	-	-	-	-	25.78	-	-	15
Dec-25 15,750	-	-	-	-	25.53	-	-	28
Dec-25 15,800	-	-	-	-	25.28	-	-	31
Dec-25 15,850	-	-	-	-	25.03	-	-	15
Dec-25 15,900	-	-	-	-	24.77	-	-	21
Dec-25 15,950	-	-	-	-	24.52	-	-	212
Dec-25 16,000	-	-	-	-	24.27	-	-	299
Dec-25 16,025	-	-	-	-	24.14	-	-	1
Dec-25 16,050	-	-	-	-	24.02	-	-	11
Dec-25 16,100	-	-	-	-	23.77	-	-	14
Dec-25 16,150	-	-	-	-	23.51	-	-	9
Dec-25 16,200	-	-	-	-	23.26	-	-	305
Dec-25 16,250	-	-	-	-	23.01	-	-	2
Dec-25 16,300	-	-	-	-	22.76	-	-	30
Dec-25 16,325	-	-	-	-	22.63	-	-	1
Dec-25 16,350	-	-	-	-	22.51	-	-	33
Dec-25 16,375	-	-	-	-	22.38	-	-	2
Dec-25 16,400	-	-	-	-	22.25	-	-	14
Dec-25 16,425	-	-	-	-	22.13	-	-	3
Dec-25 16,450	-	-	-	-	22.00	-	-	20
Dec-25 16,475	-	-	-	-	21.87	-	-	5
Dec-25 16,500	-	-	-	-	21.75	-	-	38
Dec-25 16,550	-	-	-	-	21.50	-	-	11
Dec-25 16,575	-	-	-	-	21.37	-	-	1
Dec-25 16,600	-	-	-	-	21.24	-	-	43
Dec-25 16,625	-	-	-	-	21.12	-	-	3
Dec-25 16,650	-	-	-	-	20.99	-0.01	-	10
Dec-25 16,675	-	6.00	6.00	6.00	20.87	-0.01	1	2
Dec-25 16,700	1.00	-	-	-	20.74	-0.01	-	20
Dec-25 16,750	1.00	-	-	-	20.49	-0.02	-	24
Dec-25 16,775	2.00	-	-	-	20.36	-0.03	-	10
Dec-25 16,800	3.00	5.00	12.00	5.00	20.24	-0.04	2	16
Dec-25 16,825	4.00	13.00	13.00	13.00	20.11	-0.05	1	3
Dec-25 16,850	5.00	15.00	15.00	15.00	19.98	-0.06	3	13
Dec-25 16,900	9.00	18.00	23.00	18.00	19.73	-0.10	2	12
Dec-25 16,950	15.00	18.00	22.00	18.00	19.48	-0.16	12	22
Dec-25 16,975	19.00	-	-	-	19.35	-0.19	-	1
Dec-25 17,000	24.00	21.00	53.00	21.00	19.23	-0.23	3	26
Dec-25 17,025	30.00	-	-	-	19.10	-0.28	-	1
Dec-25 17,050	37.00	50.00	90.00	50.00	18.98	-0.33	9	11
Dec-25 17,100	56.00	-	-	-	18.72	-0.44	-	2
Dec-25 17,125	67.00	-	-	-	18.60	-0.50	-	1
Dec-25 17,150	80.00	-	-	-	18.54	-0.56	-	1
Dec-25 17,200	111.00	-	-	-	18.42	-0.67	-	2
Dec-25 17,500	376.00	-	-	-	17.71	-0.99	-	1
Dec-25 w0 16,000	1.00	-	-	-	20.80	-0.01	-	3
Dec-25 w0 16,250	3.00	-	-	-	19.59	-0.02	-	2
Dec-25 w0 16,300	4.00	-	-	-	19.35	-0.02	-	3
Dec-25 w0 16,450	8.00	-	-	-	18.63	-0.05	-	1
Dec-25 w0 16,500	10.00	18.00	18.00	18.00	18.39	-0.06	1	1
Dec-25 w0 16,550	13.00	22.00	22.00	22.00	18.15	-0.07	1	1
Dec-25 w0 16,575	15.00	24.00	24.00	24.00	18.03	-0.08	1	1
Dec-25 w0 16,600	16.00	25.00	27.00	25.00	17.91	-0.09	2	3
Dec-25 w0 16,650	21.00	25.00	25.00	25.00	17.67	-0.11	1	1
Dec-25 w0 16,700	26.00	26.00	26.00	26.00	17.43	-0.13	1	1
Dec-25 w0 16,950	73.00	-	-	-	16.23	-0.31	-	1
Dec-25 w0 16,975	80.00	-	-	-	16.11	-0.34	-	3
Dec-25 w0 17,000	88.00	150.00	150.00	150.00	15.99	-0.36	2	3
Jan-26 w1 16,250	19.00	23.00	25.00	23.00	17.57	-0.07	2	2
Jan-26 w1 16,600	48.00	-	-	-	15.90	-0.16	-	1
Jan-26 w1 16,800	82.00	-	-	-	14.95	-0.26	-	1
Jan-26 w2 16,600	78.00	80.00	80.00	80.00	15.73	-0.20	1	1
Jan-26 13,300	1.00	-	-	-	31.22	-	-	5
Jan-26 13,700	2.00	-	-	-	29.38	-	-	1
Jan-26 13,900	2.00	-	-	-	28.45	-	-	3
Jan-26 14,000	2.00	-	-	-	27.99	-0.01	-	1
Jan-26 14,100	3.00	-	-	-	27.53	-0.01	-	1
Jan-26 14,400	4.00	-	-	-	26.14	-0.01	-	3
Jan-26 14,500	5.00	-	-	-	25.68	-0.01	-	6
Jan-26 14,550	5.00	-	-	-	25.45	-0.01	-	1
Jan-26 14,600	5.00	-	-	-	25.22	-0.01	-	1
Jan-26 14,900	8.00	-	-	-	23.83	-0.02	-	1
Jan-26 15,000	9.00	-	-	-	23.37	-0.02	-	7
Jan-26 15,200	13.00	-	-	-	22.45	-0.03	-	3
Jan-26 15,250	14.00	-	-	-	22.22	-0.03	-	3
Jan-26 15,300	15.00	-	-	-	21.99	-0.03	-	9
Jan-26 15,350	16.00	-	-	-	21.76	-0.04	-	4
Jan-26 15,400	17.00	-	-	-	21.52	-0.04	-	3
Jan-26 15,500	20.00	-	-	-	21.06	-0.05	-	6
Jan-26 15,550	22.00	-	-	-	20.83	-0.05	-	3
Jan-26 15,600	23.00	-	-	-	20.60	-0.05	-	11
Jan-26 15,650	25.00	-	-	-	20.37	-0.06	-	1
Jan-26 15,700	27.00	-	-	-	20.14	-0.06	-	3
Jan-26 15,750	30.00	-	-	-	19.91	-0.07	-	104
Jan-26 15,800	32.00	-	-	-	19.68	-0.07	-	8
Jan-26 15,850	35.00	-	-	-	19.45	-0.08	-	4
Jan-26 15,900	38.00	-	-	-	19.22	-0.09	-	8
Jan-26 15,950	41.00	-	-	-	18.98	-0.09	-	3
Jan-26 16,000	44.00	-	-	-	18.75	-0.10	-	8
Jan-26 16,100	52.00	-	-	-	18.29	-0.12	-	100
Jan-26 16,150	56.00	-	-	-	18.06	-0.13	-	3
Jan-26 16,200	61.00	70.00	71.00	68.00	17.83	-0.14	3	18
Jan-26 16,250	66.00	-	-	-	17.60	-0.15	-	3
Jan-26 16,300	71.00	-	-	-	17.37	-0.16	-	10
Jan-26 16,350	78.00	-	-	-	17.14	-0.17	-	7
Jan-26 16,400	84.00	93.00	93.00	93.00	16.91	-0.18	1	16
Jan-26 16,450	91.00	-	-	-	16.68	-0.20	-	8
Jan-26 16,500	99.00	108.00	108.00	108.00	16.44	-0.21	15	19
Jan-26 16,550	107.00	-	-	-	16.21	-0.23	-	2
Jan-26 16,600	116.00	123.00	129.00	123.00	15.98	-0.25	2	8
Jan-26 16,650	126.00	111.00	111.00	108.00	15.75	-0.27	3	3
Jan-26 16,700	137.00	154.00	154.00	148.00	15.52	-0.29	2	6
Jan-26 16,750	149.00	-	-	-	15.29	-0.31	-	2
Jan-26 16,800	162.00	181.00	186.00	173.00	15.06	-0.33	4	4
Jan-26 16,850	175.00	-	-	-	14.83	-0.35	-	3
Jan-26 16,900	190.00	207.00	219.00	207.00	14.60	-0.38	3	4
Jan-26 16,950	206.00	-	-	-	14.37	-0.40	-	1
Jan-26 17,000	223.00	246.00	255.00	230.00	14.13	-0.43	4	12
Jan-26 17,050	242.00	257.00	257.00	257.00	13.90	-0.46	2	2
Jan-26 17,100	262.00	-	-	-	13.67	-0.49	-	3
Jan-26 17,200	311.00	-	-	-	13.47	-0.55	-	1
Jan-26 17,450	463.00	431.00	431.00	431.00	13.01	-0.70	1	1
Jan-26 17,500	497.00	520.00	520.00	520.00	12.92	-0.73	1	1
Jan-26 17,700	650.00	-	-	-	12.55	-0.83	-	13
Feb-26 13,900	23.00	-	-	-	26.93	-0.03	-	2
Feb-26 14,200	29.00	-	-	-	25.71	-0.04	-	1
Feb-26 14,900	52.00	-	-	-	22.86	-0.07	-	2
Feb-26 15,050	59.00	-	-	-	22.25	-0.08	-	3
Feb-26 15,200	67.00	-	-	-	21.64	-0.09	-	3
Feb-26 15,300	73.00	-	-	-	21.23	-0.10	-	1
Feb-26 15,400	80.00	-	-	-	20.83	-0.11	-	4
Feb-26 15,500	87.00	-	-	-	20.42	-0.12	-	3
Feb-26 15,600	95.00	-	-	-	20.01	-0.13	-	2
Feb-26 15,700	104.00	-	-	-	19.60	-0.14	-	3
Feb-26 15,750	109.00	-	-	-	19.40	-0.15	-	2
Feb-26 15,800	114.00	-	-	-	19.20	-0.15	-	2
Feb-26 16,050	143.00	-	-	-	18.18	-0.19	-	2
Feb-26 16,100	150.00	-	-	-	17.98	-0.20	-	5
Feb-26 16,200	164.00	-	-	-	17.57	-0.22	-	4
Feb-26 16,250	172.00	182.00	182.00	182.00	17.37	-0.23	1	1
Feb-26 16,500	219.00	-	-	-	16.35	-0.29	-	1
Feb-26 16,650	253.00	-	-	-	15.74	-0.33	-	2
Feb-26 16,850	307.00	332.00	332.00	332.00	14.92	-0.39	1	1
Feb-26 17,000	356.00	400.00	400.00	400.00	14.31	-0.44	1	3
Feb-26 17,300	492.00	-	-	-	13.55	-0.56	-	1
Mar-26 8,000	1.00	-	-	-	47.57	-	-	4
Mar-26 9,900	3.00	-	-	-	40.59	-	-	1
Mar-26 10,000	3.00	-	-	-	40.22	-	-	6
Mar-26 10,200	4.00	-	-	-	39.49	-	-	1
Mar-26 10,700	6.00	-	-	-	37.65	-0.01	-	2
Mar-26 11,000	7.00	-	-	-	36.54	-0.01	-	4
Mar-26 11,200	8.00	-	-	-	35.81	-0.01	-	10
Mar-26 11,500	10.00	-	-	-	34.71	-0.01	-	5
Mar-26 11,600	10.00	-	-	-	34.34	-0.01	-	1
Mar-26 11,800	12.00	-	-	-	33.60	-0.01	-	2
Mar-26 12,000	13.00	-	-	-	32.87	-0.01	-	1
Mar-26 12,300	16.00	-	-	-	31.76	-0.02	-	1
Mar-26 12,500	19.00	-	-	-	31.03	-0.02	-	2
Mar-26 12,800	23.00	-	-	-	29.93	-0.02	-	1
Mar-26 12,900	24.00	-	-	-	29.56	-0.02	-	20
Mar-26 13,000	26.00	-	-	-	29.19	-0.03	-	5
Mar-26 13,200	30.00	-	-	-	28.45	-0.03	-	1
Mar-26 13,300	32.00	-	-	-	28.09	-0.03	-	1
Mar-26 13,400	34.00	-	-	-	27.72	-0.03	-	2
Mar-26 13,500	36.00	-	-	-	27.35	-0.04	-	5
Mar-26 13,700	41.00	-	-	-	26.62	-0.04	-	3
Mar-26 13,800	44.00	-	-	-	26.25	-0.04	-	1
Mar-26 14,000	50.00	-	-	-	25.51	-0.05	-	4
Mar-26 14,100	53.00	-	-	-	25.15	-0.05	-	1
Mar-26 14,200	57.00	-	-	-	24.78	-0.06	-	3
Mar-26 14,300	61.00	-	-	-	24.41	-0.06	-	2
Mar-26 14,500	69.00	-	-	-	23.67	-0.07	-	2
Mar-26 14,600	74.00	-	-	-	23.31	-0.08	-	1
Mar-26 14,700	80.00	-	-	-	22.94	-0.08	-	13
Mar-26 14,800	85.00	-	-	-	22.57	-0.09	-	3
Mar-26 14,900	91.00	-	-	-	22.20	-0.10	-	5
Mar-26 15,000	98.00	-	-	-	21.84	-0.10	-	110
Mar-26 15,100	105.00	-	-	-	21.47	-0.11	-	1
Mar-26 15,200	112.00	-	-	-	21.10	-0.12	-	8
Mar-26 15,300	120.00	-	-	-	20.73	-0.13	-	106
Mar-26 15,400	129.00	-	-	-	20.37	-0.14	-	203
Mar-26 15,500	139.00	-	-	-	20.00	-0.15	-	107
Mar-26 15,600	149.00	-	-	-	19.63	-0.16	-	5
Mar-26 15,700	160.00	-	-	-	19.26	-0.17	-	4
Mar-26 15,800	172.00	179.00	179.00	179.00	18.89	-0.18	2	5
Mar-26 15,900	186.00	-	-	-	18.53	-0.20	3,040	3,042
Mar-26 16,000	200.00	-	-	-	18.16	-0.21	-	8
Mar-26 16,100	215.00	224.00	224.00	224.00	17.79	-0.23	1	4
Mar-26 16,200	232.00	245.00	245.00	245.00	17.42	-0.25	1	2
Mar-26 16,300	250.00	255.00	255.00	255.00	17.06	-0.27	1	1
Mar-26 16,500	292.00	-	-	-	16.32	-0.31	-	1
Mar-26 16,600	315.00	-	-	-	15.95	-0.33	-	15
Mar-26 16,700	341.00	-	-	-	15.59	-0.36	-	1
Mar-26 17,000	432.00	465.00	465.00	465.00	14.48	-0.44	1	3
Jun-26 8,000	3.00	-	-	-	38.60	-	-	300
Jun-26 9,500	9.00	-	-	-	34.42	-0.01	-	350
Jun-26 10,200	15.00	-	-	-	32.47	-0.01	-	1
Jun-26 10,900	22.00	-	-	-	30.51	-0.02	-	1
Jun-26 11,300	28.00	-	-	-	29.40	-0.02	-	32
Jun-26 11,400	30.00	-	-	-	29.12	-0.02	-	32
Jun-26 11,500	32.00	-	-	-	28.84	-0.02	-	32
Jun-26 11,600	34.00	-	-	-	28.56	-0.02	-	32
Jun-26 12,000	42.00	-	-	-	27.45	-0.03	-	2
Jun-26 12,100	44.00	-	-	-	27.17	-0.03	-	1
Jun-26 12,200	47.00	-	-	-	26.89	-0.03	-	1
Jun-26 12,300	50.00	-	-	-	26.61	-0.04	-	2
Jun-26 12,500	55.00	-	-	-	26.05	-0.04	-	1
Jun-26 12,600	58.00	-	-	-	25.78	-0.04	-	1
Jun-26 12,700	62.00	-	-	-	25.50	-0.05	-	1
Jun-26 13,000	72.00	-	-	-	24.66	-0.05	-	7
Jun-26 13,200	81.00	-	-	-	24.10	-0.06	-	1
Jun-26 13,400	90.00	-	-	-	23.55	-0.07	-	2
Jun-26 13,500	95.00	-	-	-	23.27	-0.07	-	5
Jun-26 13,800	111.00	-	-	-	22.43	-0.08	-	7
Jun-26 14,000	124.00	-	-	-	21.87	-0.09	-	15
Jun-26 14,100	130.00	-	-	-	21.59	-0.10	-	4
Jun-26 14,200	137.00	-	-	-	21.31	-0.10	-	3
Jun-26 14,300	145.00	-	-	-	21.04	-0.11	-	3
Jun-26 14,400	153.00	-	-	-	20.76	-0.12	-	4
Jun-26 14,500	162.00	-	-	-	20.48	-0.12	-	1
Jun-26 14,700	180.00	-	-	-	19.92	-0.14	-	5
Jun-26 14,900	200.00	-	-	-	19.36	-0.15	-	1
Jun-26 15,000	212.00	-	-	-	19.08	-0.16	-	104
Jun-26 15,100	224.00	-	-	-	18.81	-0.17	-	3
Jun-26 15,200	236.00	-	-	-	18.53	-0.18	-	5
Jun-26 15,300	249.00	272.00	272.00	272.00	18.25	-0.19	2	3
Jun-26 15,400	264.00	-	-	-	17.97	-0.20	-	2
Jun-26 15,500	279.00	-	-	-	17.69	-0.21	-	2
Jun-26 15,600	294.00	323.00	323.00	323.00	17.41	-0.23	2	4
Jun-26 15,700	311.00	-	-	-	17.13	-0.24	-	2
Jun-26 15,800	329.00	-	-	-	16.85	-0.25	-	2
Jun-26 15,900	348.00	-	-	-	16.58	-0.27	-	3
Jun-26 16,000	369.00	-	-	-	16.30	-0.28	-	4
Jun-26 16,100	390.00	-	-	-	16.02	-0.30	-	2
Jun-26 16,200	413.00	-	-	-	15.74	-0.31	-	4
Jun-26 16,300	437.00	-	-	-	15.46	-0.33	-	4
Jun-26 16,400	463.00	-	-	-	15.18	-0.35	-	3
Jun-26 16,600	520.00	-	-	-	14.62	-0.39	-	3
Jun-26 16,700	551.00	-	-	-	14.35	-0.41	-	3
Jun-26 16,800	585.00	-	-	-	14.07	-0.43	-	4
Jun-26 16,900	620.00	-	-	-	13.79	-0.46	-	1
Jun-26 17,000	658.00	-	-	-	13.53	-0.48	-	5
Jun-26 17,400	853.00	-	-	-	12.85	-0.58	-	2
Sep-26 13,000	143.00	-	-	-	23.64	-0.08	-	1
Sep-26 13,100	149.00	-	-	-	23.39	-0.09	-	2
Sep-26 13,300	163.00	-	-	-	22.90	-0.09	-	1
Sep-26 13,400	170.00	-	-	-	22.65	-0.10	-	2
Sep-26 14,000	221.00	-	-	-	21.17	-0.13	-	2
Sep-26 14,100	231.00	-	-	-	20.93	-0.14	-	1
Sep-26 14,900	327.00	-	-	-	18.96	-0.19	-	1
Sep-26 15,000	341.00	-	-	-	18.71	-0.20	-	2
Sep-26 15,400	407.00	-	-	-	17.73	-0.24	-	4
Sep-26 15,500	425.00	-	-	-	17.48	-0.25	-	4
Sep-26 15,600	445.00	-	-	-	17.24	-0.26	-	2
Sep-26 15,700	465.00	-	-	-	16.99	-0.28	-	2
Sep-26 15,800	486.00	-	-	-	16.74	-0.29	-	2
Sep-26 15,900	508.00	-	-	-	16.50	-0.30	-	3
Sep-26 16,000	531.00	-	-	-	16.25	-0.32	-	3
Sep-26 16,200	581.00	-	-	-	15.76	-0.34	-	2
Sep-26 16,300	608.00	-	-	-	15.51	-0.36	-	3
Sep-26 16,400	637.00	-	-	-	15.27	-0.37	-	2
Sep-26 16,500	666.00	-	-	-	15.02	-0.39	-	1
Sep-26 16,600	697.00	-	-	-	14.77	-0.41	-	3
Sep-26 16,700	730.00	-	-	-	14.53	-0.43	-	2
Sep-26 16,800	764.00	-	-	-	14.28	-0.44	-	3
Sep-26 17,000	843.00	-	-	-	13.87	-0.48	-	2
Sep-26 17,400	1,037.00	-	-	-	13.30	-0.56	-	3
Sep-26 19,400	2,485.00	-	-	-	10.46	-0.91	-	15
Dec-26 8,600	25.00	-	-	-	31.92	-0.01	-	1,250
Dec-26 10,900	81.00	-	-	-	26.92	-0.04	-	1
Dec-26 11,300	97.00	-	-	-	26.05	-0.05	-	1
Dec-26 12,500	163.00	-	-	-	23.44	-0.08	-	1
Dec-26 12,900	192.00	-	-	-	22.57	-0.10	-	1
Dec-26 14,000	298.00	-	-	-	20.18	-0.15	-	1
Dec-26 14,200	322.00	-	-	-	19.74	-0.16	-	2
Dec-26 15,000	441.00	-	-	-	18.00	-0.23	-	1
Dec-26 15,600	559.00	-	-	-	16.70	-0.29	-	32
Dec-26 15,800	604.00	-	-	-	16.26	-0.31	-	1
Dec-26 16,000	655.00	-	-	-	15.83	-0.33	-	1
Dec-26 16,400	768.00	-	-	-	14.96	-0.39	-	6,000
Dec-26 16,600	832.00	-	-	-	14.52	-0.42	-	1
Dec-26 16,700	867.00	-	-	-	14.31	-0.44	-	1,500
Dec-26 17,000	985.00	-	-	-	13.76	-0.49	-	1
Mar-27 13,800	326.00	-	-	-	19.82	-0.15	-	32
Mar-27 16,500	911.00	-	-	-	14.91	-0.40	-	1
Sep-27 12,100	202.00	-	-	-	20.09	-0.09	-	32
Sep-27 12,200	211.00	-	-	-	19.96	-0.09	-	32
Sep-27 12,300	221.00	-	-	-	19.83	-0.10	-	32
Sep-27 12,400	231.00	-	-	-	19.70	-0.10	-	32
Sep-27 14,200	488.00	-	-	-	17.32	-0.20	-	32
Dec-27 12,700	307.00	-	-	-	18.87	-0.12	-	1
Dec-27 14,700	670.00	-	-	-	16.50	-0.25	-	1
Dec-28 16,800	1,883.00	-	-	-	15.84	-0.45	-	1,800

STOCK OPTIONS

	Previous Close	181.70		18/12/25
	ACCIONA Close	181.40		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 135.00	46.41	-	-	-	33.27	1.00	-	2
Dec-25 140.00	41.41	-	-	-	32.34	1.00	-	3
Dec-25 145.00	36.41	-	-	-	31.42	1.00	-	3
Dec-25 150.00	31.41	-	-	-	30.49	1.00	-	1
Dec-25 155.00	26.41	-	-	-	29.56	1.00	-	1
Dec-25 160.00	21.41	-	-	-	28.63	1.00	-	2
Dec-25 175.00	6.41	-	-	-	25.85	1.00	-	1
Jan-26 175.00	8.64	-	-	-	22.66	0.73	-	5
Jan-26 185.00	2.97	-	-	-	21.36	0.39	-	6
Jan-26 190.00	1.49	1.53	1.53	1.53	21.20	0.24	1	6
Mar-26 125.00	57.13	-	-	-	33.45	0.99	-	4
Mar-26 135.00	47.37	-	-	-	31.65	0.98	-	1
Mar-26 150.00	33.18	-	-	-	28.94	0.92	-	2
Mar-26 160.00	24.33	-	-	-	27.14	0.85	-	3
Mar-26 180.00	9.77	-	-	-	23.54	0.57	-	2
Mar-26 195.00	3.75	-	-	-	22.82	0.30	-	5
Mar-26 200.00	2.53	-	-	-	22.64	0.22	-	5
Jun-26 130.00	53.52	-	-	-	30.69	0.95	-	4
Jun-26 135.00	48.86	-	-	-	29.99	0.94	-	1
Jun-26 160.00	27.45	-	-	-	26.50	0.79	-	1
Jun-26 195.00	7.37	-	-	-	23.09	0.38	-	5
Sep-26 185.00	12.93	-	-	-	23.97	0.51	-	1
Sep-26 200.00	7.41	-	-	-	23.58	0.35	-	1
Sep-26 210.00	4.89	-	-	-	23.32	0.26	-	7
Sep-26 220.00	3.15	-	-	-	23.07	0.18	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 82.00	-	-	-	-	45.26	-	-	230
Dec-25 100.00	-	-	-	-	41.92	-	-	1
Dec-25 115.00	-	-	-	-	39.13	-	-	2
Dec-25 130.00	-	-	-	-	36.35	-	-	4
Dec-25 170.00	-	-	-	-	28.93	-	-	5
Dec-25 195.00	13.60	-	-	-	26.41	-1.00	-	10
Jan-26 160.00	0.20	-	-	-	25.90	-0.04	-	1
Jan-26 165.00	0.49	-	-	-	24.98	-0.08	-	1
Jan-26 175.00	2.07	-	-	-	23.15	-0.27	-	5
Jan-26 180.00	3.79	-	-	-	22.23	-0.43	-	5
Mar-26 82.00	-	-	-	-	40.79	-	-	47
Mar-26 150.00	0.98	-	-	-	28.54	-0.08	-	2
Mar-26 160.00	2.06	-	-	-	26.74	-0.15	-	1
Mar-26 170.00	4.04	-	-	-	24.94	-0.27	-	2
Mar-26 185.00	9.91	-	-	-	22.76	-0.53	-	1
Jun-26 120.00	0.34	-	-	-	30.94	-0.02	-	1

	Previous Close	21.50		18/12/25
	ACCIONA ENERGIA Close	21.54		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.00	3.54	-	-	-	30.08	1.00	-	10
Dec-25 21.00	0.55	-	-	-	28.27	0.96	-	13
Dec-25 23.00	-	-	-	-	27.76	-	-	1
Dec-25 24.00	-	-	-	-	27.64	-	-	2
Dec-25 28.00	-	-	-	-	27.14	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.50	-	-	-	-	30.69	-	-	1
Dec-25 20.00	-	-	-	-	29.79	-	-	3
Dec-25 21.00	0.01	-	-	-	29.19	-0.05	-	1
Dec-25 23.00	1.46	1.55	1.55	1.55	28.68	-1.00	1	-
Jan-26 20.00	0.16	-	-	-	28.33	-0.16	-	1
Jan-26 21.00	0.42	-	-	-	27.74	-0.35	-	1
Sep-26 20.00	1.31	-	-	-	26.67	-0.35	-	3

	Previous Close	11.90		18/12/25
	ACERINOX Close	12.00		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.00	3.00	-	-	-	33.12	1.00	-	1
Dec-25 9.50	2.50	-	-	-	31.59	1.00	-	4
Dec-25 9.75	2.25	-	-	-	30.83	1.00	-	25
Dec-25 10.00	2.00	-	-	-	30.06	1.00	-	10
Dec-25 10.50	1.50	-	-	-	28.53	1.00	-	14
Dec-25 11.00	1.00	-	-	-	27.01	1.00	-	14
Dec-25 11.50	0.50	0.53	0.53	0.53	25.48	1.00	10	58
Dec-25 12.00	0.06	-	-	-	23.95	0.50	-	50
Dec-25 12.50	-	-	-	-	22.83	-	-	59
Dec-25 13.00	-	-	-	-	21.70	-	-	11
Dec-25 14.00	-	-	-	-	19.45	-	-	45
Jan-26 11.50	0.62	0.57	0.57	0.57	22.03	0.77	20	20
Jan-26 12.00	0.29	-	-	-	20.60	0.52	-	21
Feb-26 12.00	0.36	0.36	0.36	0.31	21.44	0.51	2	2
Mar-26 6.25	5.76	5.73	5.73	5.73	38.72	1.00	1	-
Mar-26 10.00	2.03	-	-	-	28.41	0.97	-	21
Mar-26 10.50	1.57	-	-	-	27.04	0.91	-	95
Mar-26 11.00	1.13	-	-	-	25.66	0.82	-	52
Mar-26 11.50	0.76	-	-	-	24.29	0.67	-	5
Mar-26 12.00	0.45	-	-	-	22.91	0.50	-	18
Mar-26 13.00	0.12	-	-	-	20.74	0.19	-	3
Mar-26 13.50	0.05	-	-	-	19.66	0.09	-	5
Mar-26 14.00	0.01	-	-	-	18.58	0.03	-	5
Jun-26 8.25	3.77	-	-	-	33.53	0.99	-	2
Jun-26 9.75	2.33	-	-	-	29.70	0.91	-	5
Jun-26 10.00	2.11	-	-	-	29.06	0.88	-	15
Jun-26 10.50	1.69	-	-	-	27.78	0.80	-	10
Jun-26 11.00	1.32	-	-	-	26.51	0.70	-	10
Jun-26 11.50	0.99	-	-	-	25.23	0.60	-	25
Jun-26 12.00	0.71	-	-	-	23.95	0.50	-	1
Jun-26 12.50	0.50	-	-	-	23.33	0.40	-	25
Jun-26 13.50	0.22	-	-	-	22.08	0.22	-	10
Sep-26 9.00	3.05	-	-	-	32.04	0.95	-	1
Sep-26 12.00	0.85	-	-	-	24.87	0.51	-	6
Sep-26 12.50	0.64	-	-	-	24.38	0.42	-	15
Dec-26 9.00	3.08	-	-	-	31.80	0.91	-	50
Dec-26 9.25	2.87	-	-	-	31.28	0.88	-	3
Dec-26 9.50	2.66	-	-	-	30.76	0.85	-	7
Dec-26 9.75	2.46	-	-	-	30.24	0.82	-	2
Dec-26 13.00	0.63	-	-	-	24.61	0.37	-	1
Mar-27 11.00	1.64	-	-	-	28.21	0.65	-	5
Jun-27 9.00	3.13	-	-	-	31.70	0.88	-	75
Dec-27 11.00	1.86	-	-	-	28.63	0.63	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.00	-	-	-	-	35.90	-	-	1
Dec-25 8.50	-	-	-	-	34.37	-	-	27
Dec-25 9.00	-	-	-	-	32.85	-	-	54
Dec-25 9.25	-	-	-	-	32.08	-	-	3
Dec-25 9.50	-	-	-	-	31.32	-	-	16
Dec-25 10.00	-	-	-	-	29.79	-	-	17
Dec-25 10.50	-	-	-	-	28.26	-	-	242
Dec-25 11.00	-	-	-	-	26.74	-	-	41
Dec-25 11.50	-	-	-	-	25.21	-	-	22
Dec-25 12.00	0.06	-	-	-	23.68	-0.50	-	2
Jan-26 10.50	0.01	-	-	-	25.06	-0.03	-	1
Jan-26 11.50	0.11	-	-	-	22.20	-0.23	-	2
Feb-26 11.50	0.33	-	-	-	22.41	-0.40	-	10
Feb-26 12.00	0.57	-	-	-	20.98	-0.59	-	1
Mar-26 7.00	-	-	-	-	34.86	-	-	150
Mar-26 7.25	-	-	-	-	34.17	-	-	150
Mar-26 7.50	-	-	-	-	33.49	-	-	150
Mar-26 7.75	-	-	-	-	32.80	-	-	150
Mar-26 8.50	0.01	-	-	-	30.74	-0.01	-	10
Mar-26 8.75	0.02	-	-	-	30.05	-0.02	-	1
Mar-26 9.00	0.02	-	-	-	29.36	-0.03	-	30
Mar-26 9.25	0.03	-	-	-	28.67	-0.04	-	24
Mar-26 9.75	0.06	-	-	-	27.30	-0.08	-	4
Mar-26 10.00	0.08	-	-	-	26.61	-0.10	-	33
Mar-26 11.00	0.25	-	-	-	23.86	-0.27	-	43
Mar-26 11.50	0.42	-	-	-	22.49	-0.41	-	512
Mar-26 12.00	0.64	-	-	-	21.11	-0.57	-	10
Jun-26 8.50	0.05	-	-	-	29.66	-0.05	-	20
Jun-26 9.25	0.11	-	-	-	27.75	-0.09	-	20
Jun-26 9.50	0.13	-	-	-	27.11	-0.11	-	1
Jun-26 9.75	0.16	-	-	-	26.47	-0.13	-	4
Jun-26 10.00	0.20	-	-	-	25.83	-0.16	-	60
Jun-26 10.50	0.29	-	-	-	24.55	-0.23	-	2
Jun-26 12.50	1.11	-	-	-	20.10	-0.65	-	192
Sep-26 9.00	0.18	-	-	-	26.93	-0.12	-	23
Sep-26 9.50	0.25	0.23	0.23	0.23	25.73	-0.17	2	42
Sep-26 10.00	0.34	-	-	-	24.54	-0.22	-	1
Sep-26 10.50	0.47	-	-	-	23.34	-0.29	-	17
Sep-26 13.00	1.73	-	-	-	18.79	-0.75	-	11
Dec-26 10.00	0.50	-	-	-	25.88	-0.25	-	10
Dec-26 11.00	0.81	-	-	-	23.79	-0.38	-	1
Mar-27 8.00	0.20	-	-	-	28.04	-0.10	-	2
Jun-27 8.75	0.33	-	-	-	24.92	-0.16	-	1
Jun-27 10.00	0.62	-	-	-	22.80	-0.28	-	243
Sep-27 12.00	1.61	-	-	-	18.59	-0.58	-	207

	Previous Close	83.30		18/12/25
	ACS Close	85.05		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 50.00	35.05	-	-	-	42.95	1.00	-	3
Dec-25 52.00	33.05	-	-	-	42.10	1.00	-	1
Dec-25 54.00	31.05	-	-	-	41.24	1.00	-	4
Dec-25 56.00	29.05	-	-	-	40.39	1.00	-	4
Dec-25 60.00	25.05	-	-	-	38.68	1.00	-	35
Dec-25 62.00	23.05	-	-	-	37.83	1.00	-	55
Dec-25 64.00	21.05	-	-	-	36.97	1.00	-	58
Dec-25 66.00	19.05	-	-	-	36.12	1.00	-	50
Dec-25 68.00	17.05	-	-	-	35.26	1.00	-	50
Dec-25 70.00	15.05	-	-	-	34.41	1.00	-	75
Dec-25 72.00	13.05	-	-	-	33.55	1.00	-	47
Dec-25 74.00	11.05	-	-	-	32.70	1.00	-	36
Dec-25 76.00	9.05	-	-	-	31.85	1.00	-	211
Dec-25 78.00	7.05	-	-	-	30.99	1.00	-	1
Dec-25 80.00	5.05	-	-	-	30.14	1.00	-	2
Dec-25 86.00	0.17	-	-	-	27.89	0.23	-	1
Dec-25 88.00	-	-	-	-	27.70	0.01	-	6
Dec-25 90.00	-	-	-	-	27.51	-	-	6
Jan-26 50.00	35.13	-	-	-	37.41	1.00	-	1
Jan-26 74.00	11.25	-	-	-	27.34	0.97	-	50
Jan-26 78.00	7.50	-	-	-	25.67	0.89	-	3
Jan-26 80.00	5.76	-	-	-	24.83	0.82	-	50
Jan-26 82.00	4.20	-	-	-	23.99	0.72	-	50
Jan-26 84.00	2.86	-	-	-	23.15	0.60	-	15
Jan-26 88.00	1.07	-	-	-	22.42	0.31	-	51
Jan-26 94.00	0.13	-	-	-	21.83	0.06	-	1
Mar-26 48.00	37.13	-	-	-	38.40	1.00	-	27
Mar-26 49.00	36.13	-	-	-	38.03	1.00	-	25
Mar-26 50.00	35.14	-	-	-	37.66	1.00	-	10
Mar-26 52.00	33.14	-	-	-	36.92	1.00	-	50
Mar-26 54.00	31.14	-	-	-	36.17	1.00	-	27
Mar-26 56.00	29.15	-	-	-	35.43	1.00	-	52
Mar-26 58.00	27.16	-	-	-	34.68	1.00	-	25
Mar-26 60.00	25.18	-	-	-	33.94	0.99	-	52
Mar-26 62.00	23.21	-	-	-	33.19	0.99	-	51
Mar-26 64.00	21.25	-	-	-	32.45	0.98	-	50
Mar-26 66.00	19.32	-	-	-	31.70	0.96	-	45
Mar-26 68.00	17.41	-	-	-	30.96	0.95	-	5
Mar-26 70.00	15.56	-	-	-	30.21	0.92	-	29
Mar-26 72.00	13.75	-	-	-	29.47	0.89	-	50
Mar-26 82.00	5.96	-	-	-	25.75	0.63	-	5
Mar-26 88.00	2.88	-	-	-	24.33	0.41	-	3
Jun-26 46.00	39.13	-	-	-	35.78	1.00	-	100
Jun-26 47.00	38.13	-	-	-	35.48	1.00	-	75
Jun-26 48.00	37.14	-	-	-	35.19	1.00	-	25
Jun-26 50.00	35.17	-	-	-	34.60	0.99	-	1
Jun-26 52.00	33.20	-	-	-	34.01	0.99	-	1
Jun-26 54.00	31.26	-	-	-	33.43	0.98	-	25
Jun-26 56.00	29.33	-	-	-	32.84	0.97	-	2
Jun-26 58.00	27.43	-	-	-	32.25	0.96	-	26
Jun-26 64.00	21.87	-	-	-	30.49	0.92	-	25
Jun-26 68.00	18.33	-	-	-	29.31	0.88	-	51
Jun-26 70.00	16.62	-	-	-	28.72	0.86	-	50
Jun-26 72.00	14.97	-	-	-	28.14	0.83	-	8
Jun-26 80.00	9.02	-	-	-	25.78	0.67	-	3
Sep-26 56.00	29.48	-	-	-	32.31	0.96	-	25
Sep-26 58.00	27.63	-	-	-	31.80	0.95	-	1
Sep-26 60.00	25.77	-	-	-	31.29	0.94	-	25
Sep-26 66.00	20.46	-	-	-	29.76	0.89	-	25
Sep-26 80.00	9.97	-	-	-	26.20	0.66	-	2
Sep-26 94.00	3.58	-	-	-	24.17	0.35	-	1
Dec-26 68.00	19.40	-	-	-	28.86	0.83	-	25
Dec-26 70.00	17.80	-	-	-	28.38	0.81	-	21
Dec-26 90.00	5.96	5.32	5.32	5.32	24.33	0.45	25	25
Dec-26 92.00	5.27	4.67	4.67	4.67	24.18	0.41	25	25
Mar-27 56.00	29.86	-	-	-	31.56	0.94	-	25
Jun-27 54.00	31.95	-	-	-	31.91	0.93	-	1
Dec-27 70.00	19.84	-	-	-	27.90	0.76	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	-	-	-	-	54.73	-	-	20
Dec-25 28.00	-	-	-	-	53.45	-	-	25
Dec-25 29.00	-	-	-	-	53.02	-	-	25
Dec-25 30.00	-	-	-	-	52.60	-	-	25
Dec-25 31.00	-	-	-	-	52.17	-	-	26
Dec-25 32.00	-	-	-	-	51.74	-	-	27
Dec-25 33.00	-	-	-	-	51.32	-	-	25
Dec-25 34.00	-	-	-	-	50.89	-	-	25
Dec-25 35.00	-	-	-	-	50.46	-	-	25
Dec-25 36.00	-	-	-	-	50.03	-	-	25
Dec-25 37.00	-	-	-	-	49.61	-	-	25
Dec-25 38.00	-	-	-	-	49.18	-	-	27
Dec-25 41.00	-	-	-	-	47.90	-	-	60
Dec-25 42.00	-	-	-	-	47.47	-	-	50
Dec-25 43.00	-	-	-	-	47.04	-	-	50
Dec-25 44.00	-	-	-	-	46.62	-	-	26
Dec-25 46.00	-	-	-	-	45.76	-	-	29
Dec-25 47.00	-	-	-	-	45.33	-	-	200
Dec-25 48.00	-	-	-	-	44.91	-	-	56
Dec-25 49.00	-	-	-	-	44.48	-	-	25
Dec-25 50.00	-	-	-	-	44.05	-	-	15
Dec-25 54.00	-	-	-	-	42.34	-	-	9
Dec-25 56.00	-	-	-	-	41.49	-	-	4
Dec-25 58.00	-	-	-	-	40.64	-	-	55
Dec-25 60.00	-	-	-	-	39.78	-	-	26
Dec-25 62.00	-	-	-	-	38.93	-	-	35
Dec-25 64.00	-	-	-	-	38.07	-	-	3
Dec-25 66.00	-	-	-	-	37.22	-	-	50
Dec-25 68.00	-	-	-	-	36.36	-	-	50
Dec-25 72.00	-	-	-	-	34.65	-	-	50
Dec-25 74.00	-	-	-	-	33.80	-	-	5
Dec-25 76.00	-	-	-	-	32.95	-	-	1
Dec-25 78.00	-	-	-	-	32.09	-	-	2
Dec-25 80.00	-	-	-	-	31.24	-	-	2
Dec-25 84.00	0.16	-	-	-	29.53	-0.21	-	1
Jan-26 70.00	0.02	-	-	-	29.83	-0.01	-	1
Jan-26 74.00	0.10	-	-	-	28.15	-0.03	-	25
Jan-26 76.00	0.19	-	-	-	27.32	-0.06	-	1
Jan-26 78.00	0.36	-	-	-	26.48	-0.11	-	1
Jan-26 80.00	0.64	-	-	-	25.64	-0.18	-	3
Jan-26 82.00	1.09	1.50	1.50	1.50	24.80	-0.28	1	1
Jan-26 84.00	1.76	2.80	2.80	2.80	23.96	-0.41	1	3
Jan-26 90.00	5.47	-	-	-	23.03	-0.80	-	1
Mar-26 28.00	-	-	-	-	44.78	-	-	25
Mar-26 29.00	-	-	-	-	44.41	-	-	25
Mar-26 31.00	-	-	-	-	43.66	-	-	25
Mar-26 32.00	-	-	-	-	43.29	-	-	25
Mar-26 33.00	-	-	-	-	42.92	-	-	25
Mar-26 34.00	-	-	-	-	42.55	-	-	25
Mar-26 39.00	-	-	-	-	40.69	-	-	60
Mar-26 44.00	-	-	-	-	38.82	-	-	38
Mar-26 45.00	-	-	-	-	38.45	-	-	25
Mar-26 46.00	-	-	-	-	38.08	-	-	50
Mar-26 47.00	-	-	-	-	37.71	-	-	3
Mar-26 48.00	-	-	-	-	37.33	-	-	25
Mar-26 49.00	-	-	-	-	36.96	-	-	27
Mar-26 54.00	0.02	-	-	-	35.10	-	-	1
Mar-26 56.00	0.03	-	-	-	34.36	-0.01	-	29
Mar-26 60.00	0.08	-	-	-	32.87	-0.01	-	100
Mar-26 62.00	0.11	-	-	-	32.12	-0.02	-	5
Mar-26 64.00	0.17	-	-	-	31.38	-0.03	-	2
Mar-26 66.00	0.25	-	-	-	30.63	-0.04	-	27
Mar-26 68.00	0.35	-	-	-	29.89	-0.06	-	30
Mar-26 70.00	0.50	-	-	-	29.14	-0.08	-	53
Mar-26 74.00	0.95	-	-	-	27.65	-0.15	-	6
Mar-26 76.00	1.27	-	-	-	26.91	-0.19	-	5
Mar-26 78.00	1.68	-	-	-	26.16	-0.24	-	3
Jun-26 30.00	-	-	-	-	39.55	-	-	25
Jun-26 31.00	-	-	-	-	39.26	-	-	25
Jun-26 34.00	-	-	-	-	38.38	-	-	10
Jun-26 41.00	0.01	-	-	-	36.32	-	-	25
Jun-26 42.00	0.01	-	-	-	36.02	-	-	25
Jun-26 43.00	0.02	-	-	-	35.73	-	-	25
Jun-26 44.00	0.02	-	-	-	35.44	-	-	25
Jun-26 45.00	0.02	-	-	-	35.14	-	-	26
Jun-26 49.00	0.05	-	-	-	33.97	-0.01	-	50
Jun-26 50.00	0.07	-	-	-	33.67	-0.01	-	51
Jun-26 52.00	0.10	-	-	-	33.08	-0.01	-	50
Jun-26 54.00	0.14	-	-	-	32.50	-0.02	-	50
Jun-26 56.00	0.19	-	-	-	31.91	-0.02	-	51
Jun-26 60.00	0.35	-	-	-	30.73	-0.04	-	50
Jun-26 62.00	0.46	-	-	-	30.15	-0.05	-	25
Jun-26 66.00	0.78	-	-	-	28.97	-0.09	-	30
Jun-26 72.00	1.57	-	-	-	27.21	-0.16	-	6
Sep-26 50.00	0.24	-	-	-	32.58	-0.02	-	25
Sep-26 52.00	0.31	-	-	-	32.07	-0.03	-	50
Sep-26 54.00	0.42	-	-	-	31.56	-0.04	-	50
Sep-26 56.00	0.52	-	-	-	31.05	-0.05	-	51
Sep-26 66.00	1.60	-	-	-	28.50	-0.14	-	25
Sep-26 68.00	1.93	-	-	-	27.99	-0.16	-	25
Sep-26 70.00	2.35	-	-	-	27.48	-0.19	-	25
Sep-26 72.00	2.76	-	-	-	26.97	-0.22	-	1
Sep-26 76.00	3.88	-	-	-	25.96	-0.29	-	37
Sep-26 78.00	4.48	-	-	-	25.45	-0.33	-	49
Sep-26 80.00	5.26	-	-	-	24.94	-0.37	-	25
Sep-26 84.00	6.93	-	-	-	23.92	-0.46	-	25
Sep-26 90.00	10.37	-	-	-	23.24	-0.60	-	25
Dec-26 23.00	-	-	-	-	38.23	-	-	201
Dec-26 24.00	-	-	-	-	37.98	-	-	25
Dec-26 25.00	-	-	-	-	37.74	-	-	25
Dec-26 27.00	0.01	-	-	-	37.26	-	-	25
Dec-26 28.00	0.01	-	-	-	37.01	-	-	75
Dec-26 29.00	0.01	-	-	-	36.77	-	-	75
Dec-26 30.00	0.01	-	-	-	36.53	-	-	17
Dec-26 33.00	0.02	-	-	-	35.80	-	-	6
Dec-26 34.00	0.03	-	-	-	35.55	-	-	25
Dec-26 35.00	0.04	-	-	-	35.31	-	-	200
Dec-26 46.00	0.25	-	-	-	32.64	-0.02	-	25
Dec-26 50.00	0.42	-	-	-	31.67	-0.04	-	1
Dec-26 54.00	0.66	-	-	-	30.69	-0.05	-	25
Dec-26 58.00	1.02	-	-	-	29.72	-0.08	-	25
Dec-26 60.00	1.24	-	-	-	29.24	-0.10	-	75
Jun-27 22.00	0.01	-	-	-	36.75	-	-	360
Jun-27 24.00	0.01	-	-	-	36.30	-	-	85
Jun-27 28.00	0.03	-	-	-	35.39	-	-	2
Jun-27 33.00	0.09	-	-	-	34.25	-0.01	-	2
Dec-27 50.00	1.25	-	-	-	29.13	-0.07	-	10

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	34.38	-	-	-	33.24	0.94	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	2.38	-	-	-	26.03	-0.23	-	25
Jun-26 78.00	2.90	-	-	-	25.44	-0.27	-	25

	Previous Close	23.47		18/12/25
	AENA Close	23.63		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	2.63	-	-	-	24.40	1.00	-	10
Dec-25 22.00	1.63	-	-	-	23.01	1.00	-	10
Dec-25 23.00	0.63	-	-	-	21.63	0.99	-	55
Dec-25 24.00	0.01	0.08	0.08	0.08	20.59	0.08	2	9
Dec-25 25.00	-	-	-	-	20.12	-	-	6
Jan-26 23.00	0.93	-	-	-	20.04	0.70	-	5
Jan-26 24.00	0.36	-	-	-	18.99	0.41	-	1
Feb-26 25.00	0.31	-	-	-	19.28	0.27	-	6
Mar-26 22.00	2.14	-	-	-	22.88	0.76	-	9
Mar-26 23.00	1.42	-	-	-	21.54	0.64	-	7
Mar-26 26.00	0.23	-	-	-	19.30	0.19	-	70
Jun-26 23.00	1.67	-	-	-	22.51	0.62	-	10
Jun-26 24.00	1.12	-	-	-	21.67	0.49	-	20
Jun-26 25.00	0.71	-	-	-	21.03	0.37	-	13
Sep-26 23.00	1.89	-	-	-	22.93	0.60	-	5
Sep-26 25.00	0.97	-	-	-	21.66	0.38	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 15.50	-	-	-	-	32.05	-	-	50
Dec-25 20.00	-	-	-	-	25.83	-	-	50
Dec-25 21.00	-	-	-	-	24.45	-	-	358
Dec-25 22.00	-	-	-	-	23.06	-	-	19
Dec-25 23.00	-	-	-	-	21.68	-0.01	-	20
Dec-25 24.00	0.38	-	-	-	20.64	-0.93	-	4
Jan-26 21.00	0.02	-	-	-	22.20	-0.03	-	1
Mar-26 19.00	0.06	-	-	-	26.59	-0.04	-	1
Mar-26 20.00	0.12	-	-	-	25.25	-0.08	-	251
Mar-26 21.00	0.22	-	-	-	23.91	-0.14	-	501
Mar-26 23.00	0.67	-	-	-	21.23	-0.37	-	2
Mar-26 28.00	4.37	-	-	-	17.80	-1.00	-	16
Jun-26 19.00	0.22	-	-	-	22.70	-0.12	-	1
Jun-26 19.50	0.29	-	-	-	22.21	-0.15	-	6
Jun-26 20.00	0.37	-	-	-	21.72	-0.18	-	6
Jun-26 21.00	0.59	-	-	-	20.75	-0.27	-	1
Jun-26 22.00	0.91	-	-	-	19.78	-0.38	-	10
Jun-26 23.00	1.35	-	-	-	18.80	-0.51	-	19
Sep-26 18.50	0.30	-	-	-	22.74	-0.12	-	2
Sep-26 19.00	0.36	-	-	-	22.36	-0.15	-	1
Sep-26 20.00	0.56	-	-	-	21.60	-0.21	-	4
Sep-26 21.00	0.82	-	-	-	20.83	-0.29	-	7
Sep-26 23.00	1.61	-	-	-	19.31	-0.49	-	11

	Previous Close	12.84		18/12/25
	ALMIRALL Close	12.90		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.90	-	-	-	21.64	1.00	-	55
Dec-25 13.00	0.02	-	-	-	21.12	0.25	-	10
Jun-26 12.50	1.10	-	-	-	24.38	0.62	-	13

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	-	-	-	-	22.67	-	-	45

	Previous Close	61.94		18/12/25
	AMADEUS Close	63.70		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 60.00	3.70	-	-	-	29.43	1.00	-	25
Dec-25 62.00	1.71	-	-	-	27.32	0.97	-	60
Dec-25 64.00	0.21	0.15	0.15	0.15	25.44	0.37	20	60
Dec-25 66.00	-	-	-	-	24.87	-	-	59
Dec-25 68.00	-	-	-	-	24.30	-	-	65
Dec-25 70.00	-	-	-	-	23.74	-	-	268
Dec-25 72.00	-	-	-	-	23.17	-	-	418
Dec-25 74.00	-	-	-	-	22.61	-	-	690
Dec-25 76.00	-	-	-	-	22.04	-	-	56
Dec-25 78.00	-	-	-	-	21.48	-	-	50
Dec-25 80.00	-	-	-	-	20.91	-	-	58
Dec-25 82.00	-	-	-	-	20.35	-	-	180
Dec-25 84.00	-	-	-	-	19.78	-	-	86
Dec-25 86.00	-	-	-	-	19.22	-	-	80
Dec-25 88.00	-	-	-	-	18.65	-	-	75
Jan-26 64.00	1.30	-	-	-	20.06	0.49	-	26
Jan-26 66.00	0.55	-	-	-	19.49	0.27	-	25
Jan-26 68.00	0.18	-	-	-	18.91	0.11	-	25
Jan-26 70.00	0.04	-	-	-	18.34	0.03	-	144
Jan-26 72.00	0.01	-	-	-	17.76	0.01	-	675
Jan-26 74.00	-	-	-	-	17.19	-	-	496
Mar-26 49.00	14.91	-	-	-	35.55	0.96	-	50
Mar-26 50.00	13.96	-	-	-	34.71	0.95	-	100
Mar-26 54.00	10.26	-	-	-	31.36	0.88	-	1
Mar-26 60.00	5.31	-	-	-	26.34	0.69	-	40
Mar-26 64.00	2.73	-	-	-	23.16	0.50	-	25
Mar-26 66.00	1.87	-	-	-	22.66	0.39	-	27
Mar-26 70.00	0.74	-	-	-	21.66	0.20	-	25
Mar-26 72.00	0.42	-	-	-	21.16	0.13	-	8
Mar-26 74.00	0.22	-	-	-	20.65	0.08	-	25
Mar-26 80.00	0.02	-	-	-	19.15	0.01	-	25
Mar-26 82.00	0.01	-	-	-	18.64	-	-	3
Mar-26 84.00	-	-	-	-	18.14	-	-	64
Mar-26 86.00	-	-	-	-	17.64	-	-	50
Mar-26 88.00	-	-	-	-	17.14	-	-	25
Jun-26 68.00	2.42	-	-	-	22.43	0.37	-	1
Jun-26 74.00	0.91	-	-	-	21.33	0.18	-	25
Jun-26 76.00	0.62	-	-	-	20.97	0.14	-	25
Jun-26 78.00	0.39	-	-	-	20.60	0.10	-	25
Jun-26 80.00	0.25	-	-	-	20.23	0.07	-	33
Jun-26 82.00	0.15	-	-	-	19.87	0.04	-	50
Jun-26 84.00	0.09	-	-	-	19.50	0.03	-	1
Jun-26 86.00	0.05	-	-	-	19.14	0.02	-	5
Jun-26 88.00	0.03	-	-	-	18.77	0.01	-	25
Jun-26 90.00	0.01	-	-	-	18.40	-	-	25
Sep-26 72.00	1.96	-	-	-	22.35	0.29	-	25
Sep-26 74.00	1.49	-	-	-	21.98	0.23	-	25
Sep-26 84.00	0.26	-	-	-	20.15	0.06	-	20
Dec-26 58.00	9.51	-	-	-	27.12	0.69	-	25
Dec-26 64.00	5.98	-	-	-	24.79	0.54	-	25
Dec-26 66.00	5.04	-	-	-	24.40	0.49	-	50
Dec-26 72.00	2.87	-	-	-	23.24	0.34	-	25
Jun-27 52.00	14.68	-	-	-	28.75	0.78	-	25
Jun-27 58.00	10.67	-	-	-	26.77	0.67	-	25
Jun-27 62.00	8.27	-	-	-	25.45	0.59	-	50
Jun-27 66.00	6.33	-	-	-	24.46	0.51	-	25
Jun-27 68.00	5.49	-	-	-	24.08	0.47	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	-	-	-	-	52.61	-	-	25
Dec-25 40.00	-	-	-	-	51.55	-	-	25
Dec-25 44.00	-	-	-	-	47.32	-	-	25
Dec-25 45.00	-	-	-	-	46.27	-	-	27
Dec-25 46.00	-	-	-	-	45.21	-	-	25
Dec-25 47.00	-	-	-	-	44.15	-	-	25
Dec-25 48.00	-	-	-	-	43.10	-	-	50
Dec-25 49.00	-	-	-	-	42.04	-	-	25
Dec-25 50.00	-	-	-	-	40.98	-	-	501
Dec-25 52.00	-	-	-	-	38.87	-	-	28
Dec-25 54.00	-	-	-	-	36.75	-	-	25
Dec-25 56.00	-	-	-	-	34.64	-	-	29
Dec-25 58.00	-	-	-	-	32.53	-	-	38
Dec-25 60.00	-	-	-	-	30.41	-	-	140
Dec-25 62.00	0.01	-	-	-	28.30	-0.03	-	119
Dec-25 64.00	0.52	-	-	-	26.42	-0.63	-	247
Dec-25 66.00	2.30	3.74	3.74	3.74	25.85	-1.00	9	134
Dec-25 68.00	4.30	-	-	-	25.28	-1.00	-	52
Dec-25 70.00	6.30	-	-	-	24.72	-1.00	-	26
Dec-25 72.00	8.30	-	-	-	24.15	-1.00	-	2
Dec-25 74.00	10.30	-	-	-	23.59	-1.00	-	25
Jan-26 48.00	-	-	-	-	34.94	-	-	3
Jan-26 52.00	0.02	-	-	-	30.86	-0.01	-	26
Jan-26 54.00	0.05	-	-	-	28.82	-0.02	-	26
Jan-26 58.00	0.22	-	-	-	24.74	-0.10	-	26
Jan-26 60.00	0.46	-	-	-	22.70	-0.20	-	25
Jan-26 62.00	0.91	-	-	-	20.65	-0.35	-	2
Jan-26 64.00	1.75	-	-	-	18.83	-0.58	-	1
Jan-26 66.00	3.12	3.91	3.91	3.91	18.26	-0.79	9	61
Jan-26 68.00	4.84	-	-	-	17.68	-0.92	-	50
Jan-26 72.00	8.72	-	-	-	16.53	-1.00	-	25
Jan-26 74.00	10.72	-	-	-	15.96	-1.00	-	50
Jan-26 76.00	12.72	-	-	-	15.38	-1.00	-	150
Jan-26 78.00	14.71	-	-	-	14.80	-1.00	-	125
Feb-26 62.00	1.68	-	-	-	21.76	-0.39	-	10
Mar-26 43.00	0.08	-	-	-	38.64	-0.02	-	6
Mar-26 44.00	0.10	-	-	-	37.80	-0.02	-	1
Mar-26 46.00	0.15	-	-	-	36.13	-0.03	-	25
Mar-26 47.00	0.18	0.20	0.20	0.20	35.29	-0.04	1	11
Mar-26 50.00	0.30	-	-	-	32.78	-0.06	-	101
Mar-26 54.00	0.61	-	-	-	29.43	-0.12	-	33
Mar-26 56.00	0.84	-	-	-	27.76	-0.17	-	1
Mar-26 68.00	5.57	-	-	-	20.23	-0.75	-	1
Mar-26 70.00	7.16	-	-	-	19.73	-0.84	-	4
Mar-26 72.00	8.91	-	-	-	19.23	-0.91	-	5
Mar-26 78.00	14.72	-	-	-	17.72	-1.00	-	25
Mar-26 80.00	16.71	-	-	-	17.22	-1.00	-	25
Jun-26 39.00	0.16	-	-	-	37.18	-0.02	-	10
Jun-26 47.00	0.53	-	-	-	32.07	-0.07	-	1
Jun-26 50.00	0.77	-	-	-	30.16	-0.11	-	78
Jun-26 52.00	1.00	-	-	-	28.88	-0.14	-	77
Jun-26 54.00	1.27	-	-	-	27.60	-0.17	-	25
Jun-26 56.00	1.62	-	-	-	26.33	-0.22	-	95
Jun-26 58.00	2.05	-	-	-	25.05	-0.27	-	50
Jun-26 60.00	2.54	-	-	-	23.77	-0.33	-	100
Jun-26 62.00	3.21	-	-	-	22.50	-0.40	-	49
Jun-26 64.00	4.01	-	-	-	21.36	-0.49	-	28
Jun-26 70.00	7.81	-	-	-	20.26	-0.74	-	2
Jun-26 74.00	11.07	-	-	-	19.52	-0.88	-	6
Jun-26 80.00	16.73	-	-	-	18.42	-0.99	-	25
Sep-26 49.00	1.09	-	-	-	28.32	-0.13	-	4
Sep-26 52.00	1.53	-	-	-	26.87	-0.17	-	2
Sep-26 64.00	5.15	-	-	-	21.19	-0.50	-	28
Sep-26 66.00	6.25	-	-	-	20.82	-0.57	-	26
Sep-26 68.00	7.50	-	-	-	20.45	-0.64	-	25
Sep-26 70.00	8.89	-	-	-	20.09	-0.70	-	25
Sep-26 74.00	11.96	-	-	-	19.35	-0.82	-	5
Dec-26 50.00	1.65	-	-	-	27.41	-0.16	-	1
Dec-26 52.00	2.04	-	-	-	26.61	-0.19	-	6
Dec-26 54.00	2.45	-	-	-	25.82	-0.23	-	1
Dec-26 56.00	2.99	-	-	-	25.02	-0.27	-	1
Dec-26 62.00	4.98	-	-	-	22.64	-0.43	-	2
Dec-26 68.00	8.19	-	-	-	21.13	-0.60	-	1
Mar-27 54.00	2.87	-	-	-	24.87	-0.24	-	1
Jun-27 44.00	1.26	-	-	-	27.71	-0.11	-	2
Jun-27 50.00	2.27	-	-	-	25.74	-0.18	-	2
Sep-27 52.00	3.19	-	-	-	24.65	-0.23	-	1
Dec-27 50.00	2.93	-	-	-	24.93	-0.21	-	4
Dec-27 52.00	3.47	-	-	-	24.35	-0.24	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 66.00	1.24	-	-	-	21.36	0.34	-	353
Feb-26 68.00	0.69	-	-	-	20.83	0.22	-	373
Mar-26 66.00	1.86	-	-	-	22.66	0.39	-	224
Mar-26 68.00	1.21	-	-	-	22.16	0.29	-	452

	Previous Close	38.25		18/12/25
	ARCELORMITTAL Close	38.66		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	7.66	-	-	-	49.01	1.00	-	3
Dec-25 32.00	6.66	-	-	-	48.52	1.00	-	50
Dec-25 34.00	4.66	-	-	-	47.54	1.00	-	15
Dec-25 38.00	0.79	-	-	-	45.57	0.77	-	10
Dec-25 43.00	-	-	-	-	40.65	-	-	5
Jan-26 29.00	9.71	-	-	-	38.28	1.00	-	2
Jan-26 35.00	4.01	-	-	-	35.02	0.86	-	1
Jan-26 38.00	1.84	-	-	-	33.39	0.60	-	3
Jan-26 39.00	1.32	-	-	-	32.92	0.49	-	1
Jan-26 41.00	0.59	-	-	-	32.30	0.28	-	1
Feb-26 34.00	5.49	-	-	-	39.06	0.81	-	1
Mar-26 27.00	11.92	-	-	-	42.35	0.97	-	6
Mar-26 39.00	2.74	-	-	-	36.07	0.53	-	5
Mar-26 40.00	2.29	-	-	-	35.64	0.47	-	1
Jun-26 24.00	15.03	-	-	-	42.01	0.97	-	1
Jun-26 26.00	13.19	-	-	-	41.20	0.94	-	11
Jun-26 29.00	10.58	-	-	-	39.98	0.88	-	6
Jun-26 30.00	9.75	-	-	-	39.58	0.86	-	3
Sep-26 21.00	17.99	-	-	-	41.96	0.97	-	3
Sep-26 25.00	14.38	-	-	-	40.69	0.93	-	1
Sep-26 27.00	12.70	-	-	-	40.05	0.89	-	1
Dec-29 30.00	14.19	-	-	-	33.89	0.78	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 15.50	-	-	-	-	53.35	-	-	4
Dec-25 20.00	-	-	-	-	51.14	-	-	1
Dec-25 21.00	-	-	-	-	50.65	-	-	3
Dec-25 22.00	-	-	-	-	50.16	-	-	1
Dec-25 23.00	-	-	-	-	49.67	-	-	14
Dec-25 26.00	-	-	-	-	48.19	-	-	98
Dec-25 29.00	-	-	-	-	46.72	-	-	2
Dec-25 30.00	-	-	-	-	46.23	-	-	10
Dec-25 31.00	-	-	-	-	45.73	-	-	7
Dec-25 32.00	-	-	-	-	45.24	-	-	5
Dec-25 33.00	-	-	-	-	44.75	-	-	15
Dec-25 34.00	-	-	-	-	44.26	-	-	10
Dec-25 35.00	-	-	-	-	43.77	-	-	4
Jan-26 32.00	0.04	-	-	-	35.48	-0.03	-	1
Jan-26 34.00	0.15	-	-	-	34.39	-0.08	-	2
Jan-26 35.00	0.27	-	-	-	33.85	-0.14	-	6
Jan-26 36.00	0.45	-	-	-	33.30	-0.21	-	4
Jan-26 37.00	0.71	-	-	-	32.76	-0.30	-	1
Feb-26 36.00	1.17	-	-	-	36.55	-0.29	-	8
Mar-26 23.00	0.02	-	-	-	43.27	-0.01	-	8
Mar-26 24.00	0.03	-	-	-	42.74	-0.01	-	3
Mar-26 25.00	0.05	-	-	-	42.21	-0.01	-	2
Mar-26 28.00	0.16	-	-	-	40.64	-0.04	-	8
Mar-26 29.00	0.22	-	-	-	40.11	-0.06	-	5
Jun-26 22.00	0.09	-	-	-	41.81	-0.02	-	5
Jun-26 28.00	0.54	-	-	-	39.38	-0.09	-	5
Jun-26 30.00	0.87	-	-	-	38.57	-0.14	-	5
Jun-26 33.00	1.55	-	-	-	37.35	-0.23	-	5
Sep-26 24.00	0.39	-	-	-	40.03	-0.06	-	1
Dec-26 34.00	2.99	-	-	-	35.40	-0.29	-	10

	Previous Close	4.86		18/12/25
	ATRESMEDIA Close	4.93		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	-	-	-	-	17.26	-	-	4
Jan-26 4.30	0.64	-	-	-	21.40	0.99	-	1
Mar-26 3.00	1.94	-	-	-	21.39	1.00	-	5
Mar-26 5.75	0.02	-	-	-	20.68	0.08	-	2
Jun-26 3.00	1.96	-	-	-	22.43	1.00	-	1
Jun-26 6.25	0.02	-	-	-	21.24	0.06	-	10
Sep-26 5.50	0.15	-	-	-	22.78	0.30	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.90	0.01	-	-	-	17.56	-0.25	-	2
Dec-25 5.00	0.07	-	-	-	17.10	-0.94	-	10
Dec-25 5.25	0.32	-	-	-	15.49	-1.00	-	3
Dec-25 5.50	0.57	-	-	-	13.89	-1.00	-	8
Dec-25 6.25	1.32	-	-	-	9.07	-1.00	-	20
Mar-26 4.70	0.07	-	-	-	17.58	-0.26	-	10
Jun-26 4.70	0.24	-	-	-	19.26	-0.45	-	4
Jun-26 4.80	0.29	-	-	-	19.22	-0.51	-	100
Sep-26 4.80	0.37	-	-	-	21.15	-0.49	-	4
Sep-26 4.90	0.43	-	-	-	21.12	-0.54	-	1

	Previous Close	3.36		18/12/25
	B.SABADELL Close	3.37		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.90	0.47	-	-	-	28.66	1.00	-	10
Dec-25 3.20	0.17	0.16	0.16	0.16	28.15	1.00	1	14
Dec-25 3.30	0.07	-	-	-	27.98	0.92	-	52,277
Dec-25 3.40	0.01	-	-	-	27.82	0.26	-	6
Dec-25 3.60	-	-	-	-	27.48	-	-	1
Jan-26 3.00	0.37	-	-	-	27.80	1.00	-	20
Jan-26 3.20	0.18	-	-	-	27.49	0.84	-	50
Jan-26 3.30	0.11	-	-	-	27.33	0.60	-	3
Jan-26 3.50	0.03	-	-	-	26.98	0.24	-	16
Mar-26 3.00	0.38	-	-	-	27.58	0.86	-	8
Mar-26 3.10	0.30	-	-	-	27.46	0.71	-	25
Mar-26 3.30	0.19	-	-	-	27.22	0.54	-	10
Mar-26 3.40	0.14	-	-	-	27.09	0.45	-	9
Jun-26 2.00	1.37	-	-	-	29.60	1.00	-	1
Jun-26 2.70	0.67	-	-	-	29.05	1.00	-	75
Jun-26 2.90	0.49	-	-	-	28.89	0.80	-	30
Jun-26 3.10	0.35	-	-	-	28.73	0.67	-	40
Jun-26 3.20	0.30	-	-	-	28.65	0.60	-	15
Jun-26 3.30	0.25	-	-	-	28.57	0.53	-	6
Jun-26 3.40	0.21	-	-	-	28.48	0.47	-	12
Jun-26 3.60	0.14	-	-	-	28.22	0.35	-	4
Jun-26 3.70	0.11	-	-	-	28.09	0.30	-	5
Jun-26 3.80	0.09	-	-	-	27.96	0.25	-	5
Sep-26 3.00	0.48	-	-	-	32.13	0.69	-	25
Sep-26 3.20	0.38	-	-	-	32.03	0.59	-	30
Sep-26 3.30	0.33	-	-	-	31.98	0.54	-	10
Sep-26 3.50	0.25	-	-	-	31.83	0.45	-	2
Sep-26 3.80	0.16	-	-	-	31.57	0.33	-	10
Sep-26 3.90	0.14	-	-	-	31.48	0.30	-	8
Sep-26 4.00	0.12	-	-	-	31.39	0.26	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.60	-	-	-	-	29.49	-	-	10,000
Dec-25 2.20	-	-	-	-	28.49	-	-	5,248
Dec-25 2.30	-	-	-	-	28.32	-	-	40
Dec-25 2.50	-	-	-	-	27.98	-	-	210
Dec-25 2.60	-	-	-	-	27.81	-	-	424
Dec-25 2.70	-	-	-	-	27.64	-	-	1
Dec-25 2.80	-	-	-	-	27.48	-	-	52,299
Dec-25 2.90	-	-	-	-	27.31	-	-	50
Dec-25 3.00	-	-	-	-	27.14	-	-	28
Dec-25 3.10	-	-	-	-	26.97	-	-	10
Dec-25 3.20	-	-	-	-	26.80	-	-	27
Dec-25 3.30	-	-	-	-	26.63	-0.07	-	10
Dec-25 3.50	0.13	-	-	-	26.30	-1.00	-	1
Jan-26 3.00	0.01	-	-	-	25.68	-0.09	-	13
Jan-26 3.10	0.02	-	-	-	25.52	-0.18	-	100
Jan-26 3.30	0.09	-	-	-	25.21	-0.48	-	2
Feb-26 3.10	0.05	-	-	-	24.03	-0.24	-	3
Mar-26 2.00	-	-	-	-	24.80	-	-	2
Mar-26 2.40	-	-	-	-	24.33	-	-	1
Mar-26 2.50	-	-	-	-	24.21	-0.01	-	2
Mar-26 2.80	0.01	-	-	-	23.85	-0.07	-	200
Mar-26 2.90	0.02	-	-	-	23.74	-0.12	-	1
Mar-26 3.00	0.04	-	-	-	23.62	-0.19	-	25
Mar-26 3.20	0.10	-	-	-	23.38	-0.36	-	101
Mar-26 3.30	0.15	-	-	-	23.26	-0.47	-	12
Mar-26 3.40	0.20	-	-	-	23.13	-0.57	-	205
Mar-26 3.50	0.27	-	-	-	22.97	-0.67	-	100
Jun-26 2.50	0.01	-	-	-	24.16	-0.05	-	1
Jun-26 2.60	0.02	-	-	-	24.08	-0.08	-	1
Jun-26 2.70	0.03	-	-	-	24.00	-0.12	-	5
Jun-26 2.80	0.05	-	-	-	23.92	-0.16	-	24
Jun-26 3.00	0.11	-	-	-	23.76	-0.29	-	13
Jun-26 3.30	0.24	-	-	-	23.52	-0.50	-	200
Jun-26 3.40	0.30	-	-	-	23.43	-0.58	-	302
Sep-26 2.60	0.07	-	-	-	26.98	-0.16	-	5,248
Sep-26 3.70	0.62	-	-	-	26.30	-0.70	-	5
Dec-27 3.30	0.68	-	-	-	32.41	-0.48	-	1,512

	Previous Close	14.12		18/12/25
	BANKINTER Close	14.21		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 13.50	0.71	-	-	-	27.07	1.00	-	102
Dec-25 14.00	0.22	-	-	-	26.17	0.86	-	11
Dec-25 14.50	0.01	-	-	-	25.66	0.07	-	5
Jan-26 13.00	1.28	-	-	-	25.67	0.90	-	5
Mar-26 13.50	1.15	-	-	-	24.78	0.70	-	5
Mar-26 14.00	0.83	-	-	-	24.02	0.59	-	10
Jun-26 12.00	2.45	-	-	-	26.05	0.86	-	10
Sep-26 13.50	1.52	-	-	-	24.74	0.64	-	3
Sep-26 14.00	1.24	-	-	-	24.27	0.57	-	12
Sep-26 14.50	1.01	-	-	-	24.03	0.50	-	1
Sep-26 15.00	0.82	-	-	-	23.96	0.43	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.25	-	-	-	-	39.34	-	-	500
Dec-25 6.00	-	-	-	-	38.01	-	-	6
Dec-25 6.50	-	-	-	-	37.12	-	-	1,000
Dec-25 7.50	-	-	-	-	35.33	-	-	5
Dec-25 8.00	-	-	-	-	34.44	-	-	35
Dec-25 9.50	-	-	-	-	31.77	-	-	10
Dec-25 10.00	-	-	-	-	30.88	-	-	10
Dec-25 10.50	-	-	-	-	29.98	-	-	19
Dec-25 11.00	-	-	-	-	29.09	-	-	3
Dec-25 11.50	-	-	-	-	28.20	-	-	60
Dec-25 12.00	-	-	-	-	27.31	-	-	9
Dec-25 12.50	-	-	-	-	26.42	-	-	24
Jan-26 13.00	0.04	-	-	-	24.01	-0.09	-	20
Jan-26 13.50	0.11	-	-	-	23.16	-0.20	-	2
Mar-26 5.50	-	-	-	-	35.80	-	-	3
Mar-26 8.00	-	-	-	-	31.99	-	-	2
Mar-26 8.50	-	-	-	-	31.23	-	-	10
Mar-26 9.00	-	-	-	-	30.46	-	-	11
Mar-26 9.50	-	-	-	-	29.70	-	-	4
Mar-26 11.00	0.02	-	-	-	27.41	-0.03	-	19
Mar-26 12.00	0.07	-	-	-	25.89	-0.08	-	240
Mar-26 15.00	1.08	-	-	-	22.20	-0.66	-	2
Jun-26 7.75	-	-	-	-	30.07	-	-	2
Jun-26 10.50	0.06	-	-	-	26.98	-0.05	-	19
Jun-26 11.00	0.10	-	-	-	26.41	-0.07	-	20
Sep-26 6.50	-	-	-	-	30.21	-	-	31
Sep-26 7.00	-	-	-	-	29.75	-	-	1
Sep-26 11.50	0.27	-	-	-	25.52	-0.15	-	4
Sep-26 12.50	0.51	-	-	-	24.58	-0.25	-	2
Sep-26 13.00	0.66	-	-	-	24.12	-0.31	-	20
Sep-26 14.00	1.07	-	-	-	23.18	-0.45	-	10
Jun-27 11.00	0.61	-	-	-	27.85	-0.20	-	222
Jun-27 12.50	1.13	-	-	-	27.14	-0.32	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	7.96	-	-	-	39.99	1.00	-	51

	Previous Close	19.19		18/12/25
	BBVA Close	19.57		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 13.00	6.57	-	-	-	56.34	1.00	-	154
Dec-25 14.00	5.57	-	-	-	52.82	1.00	-	13
Dec-25 14.50	5.07	-	-	-	51.05	1.00	-	3
Dec-25 15.50	4.07	3.90	3.92	3.90	47.53	1.00	2	163
Dec-25 16.00	3.57	-	-	-	45.76	1.00	-	4,481
Dec-25 16.50	3.07	-	-	-	44.00	1.00	-	10,671
Dec-25 17.00	2.57	-	-	-	42.24	1.00	-	28,712
Dec-25 17.50	2.07	-	-	-	40.47	1.00	-	522
Dec-25 18.00	1.57	-	-	-	38.71	1.00	-	379
Dec-25 18.50	1.07	-	-	-	36.95	1.00	-	425
Dec-25 19.00	0.57	0.42	0.42	0.34	35.18	0.94	50	74
Dec-25 19.50	0.17	-	-	-	33.42	0.58	-	53
Dec-25 20.00	0.02	-	-	-	32.79	0.10	-	5,104
Dec-25 21.00	-	-	-	-	31.87	-	-	1
Dec-25 w0 20.00	0.08	-	-	-	23.27	0.24	-	20
Jan-26 15.00	4.59	-	-	-	38.78	0.99	-	150
Jan-26 16.00	3.60	-	-	-	35.47	0.98	-	150
Jan-26 16.50	3.12	-	-	-	33.82	0.97	-	150
Jan-26 17.00	2.63	-	-	-	32.17	0.95	-	9
Jan-26 17.50	2.17	-	-	-	30.52	0.91	-	106
Jan-26 18.00	1.71	-	-	-	28.86	0.86	-	438
Jan-26 18.50	1.29	-	-	-	27.21	0.78	-	43
Jan-26 19.00	0.91	0.80	0.80	0.80	25.56	0.68	1	11
Jan-26 19.50	0.58	0.52	0.52	0.52	23.90	0.54	1	101
Jan-26 20.00	0.35	-	-	-	23.59	0.39	-	50
Jan-26 21.00	0.10	-	-	-	23.37	0.16	-	120
Jan-26 22.00	0.02	-	-	-	23.15	0.04	-	9
Feb-26 18.00	2.04	-	-	-	32.75	0.76	-	20
Feb-26 19.00	1.31	-	-	-	29.58	0.63	-	5
Mar-26 10.00	9.62	-	-	-	55.12	1.00	-	1
Mar-26 11.50	8.15	-	-	-	50.92	0.99	-	150
Mar-26 13.00	6.69	-	-	-	46.73	0.97	-	615
Mar-26 13.50	6.21	-	-	-	45.34	0.96	-	450
Mar-26 14.00	5.73	-	-	-	43.94	0.95	-	1,390
Mar-26 14.50	5.26	-	-	-	42.54	0.94	-	150
Mar-26 15.00	4.80	-	-	-	41.15	0.92	-	183
Mar-26 15.50	4.34	-	-	-	39.75	0.90	-	203
Mar-26 16.00	3.90	-	-	-	38.35	0.88	-	466
Mar-26 16.50	3.46	-	-	-	36.95	0.85	-	183
Mar-26 17.00	3.04	-	-	-	35.56	0.82	-	310
Mar-26 17.50	2.63	-	-	-	34.16	0.78	-	205
Mar-26 18.00	2.24	-	-	-	32.76	0.73	-	430
Mar-26 18.50	1.87	-	-	-	31.37	0.68	-	60
Mar-26 19.00	1.53	-	-	-	29.97	0.62	-	396
Mar-26 19.50	1.20	-	-	-	28.57	0.55	-	53
Mar-26 20.00	0.97	-	-	-	28.29	0.48	-	6
Mar-26 21.00	0.60	-	-	-	28.05	0.35	-	482
Jun-26 3.20	16.38	-	-	-	66.93	1.00	-	100
Jun-26 11.50	8.18	-	-	-	47.84	0.98	-	2,750
Jun-26 12.00	7.70	-	-	-	46.69	0.97	-	450
Jun-26 12.50	7.23	-	-	-	45.54	0.96	-	350
Jun-26 13.00	6.76	-	-	-	44.39	0.95	-	340
Jun-26 13.50	6.29	-	-	-	43.24	0.94	-	40
Jun-26 14.00	5.84	-	-	-	42.09	0.92	-	8,000
Jun-26 14.50	5.38	-	-	-	40.94	0.91	-	650
Jun-26 15.00	4.94	-	-	-	39.79	0.89	-	151
Jun-26 15.50	4.51	-	-	-	38.64	0.86	-	3
Jun-26 16.00	4.08	-	-	-	37.49	0.84	-	7,500
Jun-26 16.50	3.67	-	-	-	36.34	0.81	-	100
Jun-26 17.00	3.28	-	-	-	35.19	0.77	-	41
Jun-26 17.50	2.89	-	-	-	34.04	0.74	-	300
Jun-26 18.00	2.53	-	-	-	32.89	0.70	-	895
Jun-26 18.50	2.18	-	-	-	31.74	0.65	-	151
Jun-26 19.00	1.85	-	-	-	30.59	0.60	-	1,424
Jun-26 20.00	1.31	-	-	-	29.19	0.49	-	2,517
Jun-26 21.00	0.95	-	-	-	28.97	0.39	-	4
Jun-26 24.00	0.30	-	-	-	28.31	0.16	-	4
Sep-26 10.50	9.18	-	-	-	48.01	0.98	-	30
Sep-26 11.00	8.70	-	-	-	47.02	0.97	-	50
Sep-26 11.50	8.23	-	-	-	46.03	0.96	-	75
Sep-26 12.50	7.31	-	-	-	44.05	0.94	-	200
Sep-26 13.00	6.85	-	-	-	43.06	0.93	-	75
Sep-26 13.50	6.41	-	-	-	42.08	0.91	-	75
Sep-26 14.00	5.97	-	-	-	41.09	0.89	-	75
Sep-26 14.50	5.55	-	-	-	40.10	0.87	-	75
Sep-26 15.00	5.13	-	-	-	39.11	0.85	-	2
Sep-26 15.50	4.72	-	-	-	38.12	0.82	-	150
Sep-26 16.00	4.32	-	-	-	37.14	0.80	-	300
Sep-26 16.50	3.95	-	-	-	36.15	0.77	-	300
Sep-26 17.00	3.58	-	-	-	35.16	0.74	-	1,950
Sep-26 17.50	3.20	-	-	-	34.17	0.70	-	450
Sep-26 18.00	2.87	-	-	-	33.18	0.67	-	150
Sep-26 18.50	2.55	-	-	-	32.19	0.63	-	151
Sep-26 19.00	2.23	-	-	-	31.21	0.59	-	150
Sep-26 19.50	1.95	-	-	-	30.22	0.55	-	250
Sep-26 20.00	1.72	-	-	-	29.94	0.51	-	11
Sep-26 21.00	1.33	-	-	-	29.60	0.43	-	1
Sep-26 23.00	0.77	-	-	-	28.92	0.29	-	100
Dec-26 10.50	9.18	-	-	-	45.86	0.98	-	4
Dec-26 11.00	8.71	-	-	-	45.04	0.97	-	50
Dec-26 11.50	8.24	-	-	-	44.22	0.96	-	1
Dec-26 12.00	7.78	-	-	-	43.40	0.95	-	175
Dec-26 12.50	7.33	-	-	-	42.59	0.93	-	26
Dec-26 13.00	6.88	-	-	-	41.77	0.92	-	25
Dec-26 16.00	4.47	-	-	-	36.86	0.78	-	4,000
Dec-26 16.50	4.09	-	-	-	36.04	0.75	-	50
Dec-26 17.00	3.74	-	-	-	35.23	0.72	4,000	4,000
Dec-26 17.50	3.42	-	-	-	34.41	0.69	-	500
Dec-26 18.00	3.09	-	-	-	33.59	0.66	-	3
Dec-26 19.00	2.49	-	-	-	31.95	0.59	-	2,508
Dec-26 19.50	2.21	-	-	-	31.14	0.55	-	30
Dec-26 24.00	0.78	-	-	-	29.52	0.27	-	10
Mar-27 11.50	8.25	-	-	-	42.12	0.95	-	150
Mar-27 12.00	7.80	-	-	-	41.38	0.94	-	25
Mar-27 13.00	6.92	-	-	-	39.92	0.91	-	1
Mar-27 16.00	4.58	-	-	-	35.52	0.76	-	1,000
Mar-27 16.50	4.22	-	-	-	34.79	0.74	-	250
Jun-27 11.50	8.24	-	-	-	41.14	0.96	-	25
Jun-27 12.00	7.79	-	-	-	40.48	0.94	-	150
Jun-27 12.50	7.35	-	-	-	39.83	0.92	-	25
Jun-27 13.00	6.92	-	-	-	39.17	0.90	-	1
Jun-27 15.00	5.34	-	-	-	36.55	0.81	-	5
Jun-27 17.00	3.96	-	-	-	33.92	0.70	-	6,000
Jun-27 22.00	1.59	-	-	-	29.65	0.41	-	3,000
Sep-27 11.50	8.26	-	-	-	40.31	0.95	-	150
Sep-27 12.00	7.82	-	-	-	39.70	0.93	-	150
Dec-27 10.00	9.65	-	-	-	42.00	0.99	-	7,556
Dec-27 11.00	8.71	-	-	-	40.83	0.96	-	150
Dec-27 11.50	8.26	-	-	-	40.24	0.95	-	26
Dec-27 13.50	6.59	-	-	-	37.89	0.87	-	150
Dec-27 15.00	5.50	-	-	-	36.13	0.79	-	75
Dec-27 16.00	4.83	-	-	-	34.95	0.74	-	6,000
Dec-27 20.00	2.61	-	-	-	30.61	0.54	-	1
Dec-29 15.00	6.17	-	-	-	37.24	0.76	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.20	-	-	-	-	91.23	-	-	10
Dec-25 4.20	-	-	-	-	87.71	-	-	100
Dec-25 4.30	-	-	-	-	87.36	-	-	100
Dec-25 4.40	-	-	-	-	87.00	-	-	200
Dec-25 4.50	-	-	-	-	86.65	-	-	200
Dec-25 4.60	-	-	-	-	86.30	-	-	200
Dec-25 4.70	-	-	-	-	85.94	-	-	200
Dec-25 4.80	-	-	-	-	85.59	-	-	100
Dec-25 4.90	-	-	-	-	85.24	-	-	200
Dec-25 5.00	-	-	-	-	84.89	-	-	1,500
Dec-25 5.25	-	-	-	-	84.00	-	-	100
Dec-25 5.50	-	-	-	-	83.12	-	-	110
Dec-25 6.00	-	-	-	-	81.36	-	-	42
Dec-25 6.25	-	-	-	-	80.48	-	-	2,953
Dec-25 6.50	-	-	-	-	79.60	-	-	10
Dec-25 6.75	-	-	-	-	78.71	-	-	10
Dec-25 7.00	-	-	-	-	77.83	-	-	51,810
Dec-25 7.25	-	-	-	-	76.95	-	-	150
Dec-25 7.50	-	-	-	-	76.07	-	-	2,614
Dec-25 7.75	-	-	-	-	75.19	-	-	10
Dec-25 8.00	-	-	-	-	74.31	-	-	48,014
Dec-25 8.25	-	-	-	-	73.42	-	-	324
Dec-25 8.50	-	-	-	-	72.54	-	-	61
Dec-25 8.75	-	-	-	-	71.66	-	-	542
Dec-25 9.00	-	-	-	-	70.78	-	-	55
Dec-25 9.25	-	-	-	-	69.90	-	-	133
Dec-25 9.50	-	-	-	-	69.02	-	-	527
Dec-25 9.75	-	-	-	-	68.13	-	-	152
Dec-25 10.00	-	-	-	-	67.25	-	-	52,715
Dec-25 10.50	-	-	-	-	65.49	-	-	260
Dec-25 11.00	-	-	-	-	63.73	-	-	11,491
Dec-25 11.50	-	-	-	-	61.96	-	-	37
Dec-25 12.00	-	-	-	-	60.20	-	-	60,750
Dec-25 12.50	-	-	-	-	58.44	-	-	320,000
Dec-25 13.00	-	-	-	-	56.67	-	-	969
Dec-25 13.50	-	-	-	-	54.91	-	-	16,325
Dec-25 14.00	-	-	-	-	53.15	-	-	19,727
Dec-25 14.50	-	-	-	-	51.38	-	-	664
Dec-25 15.00	-	-	-	-	49.62	-	-	20,018
Dec-25 15.50	-	-	-	-	47.86	-	-	320
Dec-25 16.00	-	-	-	-	46.09	-	-	7,553
Dec-25 16.50	-	-	-	-	44.33	-	-	121
Dec-25 17.00	-	-	-	-	42.57	-	-	8,253
Dec-25 17.50	-	-	-	-	40.80	-	-	1,053
Dec-25 18.00	-	-	-	-	39.04	-	-	14
Dec-25 18.50	-	-	-	-	37.28	-	-	30
Dec-25 19.00	0.01	-	-	-	35.51	-0.06	-	15
Dec-25 19.50	0.11	-	-	-	33.75	-0.42	-	10
Dec-25 20.00	0.45	-	-	-	33.12	-0.89	-	20
Dec-25 w0 19.00	0.06	-	-	-	24.93	-0.17	-	110
Dec-25 w0 19.50	0.20	-	-	-	23.26	-0.45	-	20
Jan-26 14.50	-	-	-	-	40.36	-	-	10
Jan-26 16.00	0.01	-	-	-	35.40	-0.02	-	10
Jan-26 16.50	0.02	-	-	-	33.75	-0.03	-	12
Jan-26 17.00	0.04	-	-	-	32.10	-0.05	-	187
Jan-26 17.50	0.07	0.07	0.07	0.07	30.45	-0.09	10	20
Jan-26 18.00	0.12	-	-	-	28.79	-0.14	-	100
Jan-26 18.50	0.20	-	-	-	27.14	-0.22	-	4
Jan-26 19.50	0.48	-	-	-	23.83	-0.46	-	16
Jan-26 20.00	0.76	-	-	-	23.52	-0.61	-	2
Jan-26 21.00	1.51	-	-	-	23.30	-0.85	-	150
Feb-26 14.50	0.06	-	-	-	42.86	-0.04	-	10
Feb-26 15.00	0.08	-	-	-	41.28	-0.05	-	11
Feb-26 15.50	0.10	-	-	-	39.69	-0.07	-	10
Feb-26 17.00	0.24	-	-	-	34.94	-0.15	-	2
Feb-26 18.00	0.39	-	-	-	31.77	-0.24	-	155
Feb-26 18.50	0.51	-	-	-	30.18	-0.30	-	150
Feb-26 19.00	0.65	-	-	-	28.60	-0.37	-	150
Feb-26 19.50	0.82	-	-	-	27.02	-0.46	-	78
Feb-26 20.00	1.09	-	-	-	26.73	-0.55	-	150
Feb-26 21.00	1.76	-	-	-	26.54	-0.72	-	150
Mar-26 6.00	-	-	-	-	64.94	-	-	4
Mar-26 7.00	-	-	-	-	62.15	-	-	2
Mar-26 7.25	-	-	-	-	61.45	-	-	66,000
Mar-26 7.50	-	-	-	-	60.75	-	-	75,015
Mar-26 8.00	-	-	-	-	59.35	-	-	8,024
Mar-26 8.25	-	-	-	-	58.66	-	-	103,000
Mar-26 8.50	-	-	-	-	57.96	-	-	29,103
Mar-26 8.75	-	-	-	-	57.26	-	-	5
Mar-26 9.00	-	-	-	-	56.56	-	-	237
Mar-26 9.25	-	-	-	-	55.86	-	-	27
Mar-26 9.50	-	-	-	-	55.16	-	-	225
Mar-26 9.75	0.01	-	-	-	54.46	-	-	125
Mar-26 10.00	0.01	-	-	-	53.77	-	-	210
Mar-26 10.50	0.01	-	-	-	52.37	-0.01	-	308
Mar-26 11.00	0.01	-	-	-	50.97	-0.01	-	6
Mar-26 11.50	0.02	-	-	-	49.57	-0.01	-	150
Mar-26 12.00	0.03	-	-	-	48.18	-0.01	-	4,010
Mar-26 12.50	0.04	-	-	-	46.78	-0.02	-	777
Mar-26 13.00	0.05	-	-	-	45.38	-0.03	-	788
Mar-26 13.50	0.07	-	-	-	43.99	-0.03	-	3,185
Mar-26 14.00	0.09	-	-	-	42.59	-0.05	-	3,632
Mar-26 14.50	0.11	-	-	-	41.19	-0.06	-	5,035
Mar-26 15.00	0.14	-	-	-	39.80	-0.07	-	620
Mar-26 15.50	0.18	-	-	-	38.40	-0.09	-	10,061
Mar-26 16.00	0.23	-	-	-	37.00	-0.12	-	32
Mar-26 16.50	0.28	-	-	-	35.60	-0.14	-	10
Mar-26 17.00	0.35	-	-	-	34.21	-0.18	-	109
Mar-26 17.50	0.44	-	-	-	32.81	-0.22	20,000	20,006
Mar-26 18.00	0.54	-	-	-	31.41	-0.26	-	14
Mar-26 18.50	0.67	-	-	-	30.02	-0.32	-	1
Mar-26 19.00	0.82	-	-	-	28.62	-0.38	-	1
Jun-26 5.25	-	-	-	-	60.47	-	-	1
Jun-26 7.00	0.01	-	-	-	56.45	-	-	23,800
Jun-26 7.25	0.01	-	-	-	55.87	-	-	155
Jun-26 7.50	0.01	-	-	-	55.30	-	-	14,802
Jun-26 7.75	0.01	-	-	-	54.72	-0.01	-	3,050
Jun-26 8.00	0.02	-	-	-	54.15	-0.01	-	4,593
Jun-26 8.50	0.03	-	-	-	53.00	-0.01	-	25
Jun-26 8.75	0.03	-	-	-	52.42	-0.01	-	175
Jun-26 9.00	0.03	-	-	-	51.85	-0.01	-	2,750
Jun-26 9.25	0.04	-	-	-	51.27	-0.01	-	272
Jun-26 9.50	0.05	-	-	-	50.70	-0.02	-	585
Jun-26 9.75	0.05	-	-	-	50.12	-0.02	-	1,159
Jun-26 10.00	0.06	-	-	-	49.55	-0.02	-	5,764
Jun-26 10.50	0.07	-	-	-	48.40	-0.03	-	3,735
Jun-26 11.00	0.10	-	-	-	47.25	-0.03	-	993
Jun-26 11.50	0.12	-	-	-	46.10	-0.04	-	2,752
Jun-26 12.00	0.15	-	-	-	44.95	-0.05	-	550
Jun-26 12.50	0.18	-	-	-	43.80	-0.06	-	804
Jun-26 13.00	0.22	-	-	-	42.65	-0.07	-	567
Jun-26 13.50	0.26	-	-	-	41.50	-0.09	-	430
Jun-26 14.00	0.32	-	-	-	40.35	-0.11	-	41
Jun-26 15.00	0.44	-	-	-	38.05	-0.15	-	4,159
Jun-26 15.50	0.52	-	-	-	36.90	-0.17	-	2,808
Jun-26 16.00	0.61	-	-	-	35.75	-0.20	-	34
Jun-26 16.50	0.70	-	-	-	34.60	-0.23	-	330
Jun-26 17.00	0.83	-	-	-	33.45	-0.26	-	54
Jun-26 17.50	0.96	-	-	-	32.30	-0.30	-	10
Jun-26 20.00	1.94	-	-	-	27.45	-0.55	-	3
Sep-26 6.75	0.02	-	-	-	53.47	-0.01	-	1
Sep-26 8.25	0.05	-	-	-	50.50	-0.02	-	5
Sep-26 9.00	0.08	-	-	-	49.02	-0.02	-	674
Sep-26 9.25	0.09	-	-	-	48.53	-0.02	-	368
Sep-26 9.50	0.10	-	-	-	48.03	-0.03	-	25
Sep-26 9.75	0.11	-	-	-	47.54	-0.03	-	200
Sep-26 10.00	0.13	-	-	-	47.04	-0.03	-	40,150
Sep-26 10.50	0.16	-	-	-	46.06	-0.04	-	300
Sep-26 11.00	0.19	-	-	-	45.07	-0.05	-	300
Sep-26 12.00	0.27	-	-	-	43.09	-0.07	-	1
Sep-26 12.50	0.32	-	-	-	42.10	-0.08	-	52
Sep-26 13.00	0.38	-	-	-	41.11	-0.10	-	60
Sep-26 13.50	0.44	-	-	-	40.13	-0.12	-	3
Sep-26 14.00	0.51	-	-	-	39.14	-0.13	-	5
Sep-26 14.50	0.58	-	-	-	38.15	-0.15	-	1
Sep-26 15.00	0.68	-	-	-	37.16	-0.17	-	35
Sep-26 16.00	0.87	-	-	-	35.19	-0.22	-	81
Sep-26 17.00	1.13	-	-	-	33.21	-0.28	-	1,660
Sep-26 17.50	1.26	-	-	-	32.22	-0.31	-	152
Sep-26 18.50	1.60	-	-	-	30.24	-0.39	-	4
Sep-26 19.00	1.77	1.80	1.80	1.80	29.26	-0.43	1	1
Dec-26 5.75	0.02	-	-	-	50.85	-	-	150
Dec-26 6.00	0.02	-	-	-	50.44	-0.01	-	10,150
Dec-26 6.25	0.02	-	-	-	50.03	-0.01	-	150
Dec-26 6.50	0.03	-	-	-	49.62	-0.01	-	13,250
Dec-26 6.75	0.03	-	-	-	49.21	-0.01	-	450
Dec-26 7.00	0.04	-	-	-	48.80	-0.01	-	300
Dec-26 7.25	0.05	-	-	-	48.39	-0.01	-	600
Dec-26 7.50	0.06	-	-	-	47.98	-0.01	-	450
Dec-26 7.75	0.07	-	-	-	47.57	-0.02	-	451
Dec-26 8.00	0.07	-	-	-	47.17	-0.02	-	18,450
Dec-26 8.25	0.08	-	-	-	46.76	-0.02	-	15
Dec-26 8.50	0.09	-	-	-	46.35	-0.02	-	25,000
Dec-26 8.75	0.11	-	-	-	45.94	-0.03	-	311
Dec-26 9.00	0.12	-	-	-	45.53	-0.03	-	5,933
Dec-26 9.25	0.14	-	-	-	45.12	-0.03	-	75
Dec-26 9.50	0.15	-	-	-	44.71	-0.04	-	75
Dec-26 9.75	0.17	-	-	-	44.30	-0.04	-	200
Dec-26 10.00	0.18	-	-	-	43.89	-0.05	-	226
Dec-26 10.50	0.23	-	-	-	43.08	-0.06	-	300
Dec-26 11.00	0.28	-	-	-	42.26	-0.07	-	368
Dec-26 11.50	0.33	-	-	-	41.44	-0.08	-	1
Dec-26 12.50	0.46	-	-	-	39.81	-0.11	-	50
Dec-26 13.00	0.53	-	-	-	38.99	-0.12	-	12,700
Dec-26 13.50	0.60	-	-	-	38.17	-0.14	-	40
Dec-26 14.00	0.70	-	-	-	37.35	-0.16	-	150
Dec-26 15.00	0.90	-	-	-	35.72	-0.20	-	40
Dec-26 17.00	1.43	-	-	-	32.45	-0.31	4,000	4,152
Dec-26 17.50	1.61	-	-	-	31.63	-0.34	-	30
Dec-26 18.00	1.79	-	-	-	30.81	-0.37	-	5,003
Dec-26 19.00	2.18	-	-	-	29.17	-0.44	-	2,501
Mar-27 8.50	0.12	-	-	-	43.84	-0.03	-	25
Mar-27 8.75	0.14	-	-	-	43.48	-0.03	-	25
Mar-27 9.00	0.15	-	-	-	43.11	-0.04	-	25
Mar-27 9.25	0.17	-	-	-	42.74	-0.04	-	25
Mar-27 9.50	0.18	-	-	-	42.38	-0.04	-	30
Mar-27 9.75	0.21	-	-	-	42.01	-0.05	-	25
Mar-27 10.50	0.28	-	-	-	40.91	-0.06	-	175
Mar-27 11.00	0.33	-	-	-	40.18	-0.07	-	175
Mar-27 16.50	1.42	-	-	-	32.12	-0.28	-	350
Mar-27 17.00	1.56	-	-	-	31.39	-0.31	-	150
Mar-27 17.50	1.75	-	-	-	30.66	-0.34	-	150
Jun-27 4.30	0.01	-	-	-	47.34	-	-	1
Jun-27 4.50	0.01	-	-	-	47.07	-	-	1
Jun-27 4.90	0.01	-	-	-	46.55	-	-	150
Jun-27 5.00	0.02	-	-	-	46.42	-	-	300
Jun-27 5.25	0.02	-	-	-	46.09	-0.01	-	298
Jun-27 7.00	0.07	-	-	-	43.79	-0.02	-	2
Jun-27 8.00	0.13	-	-	-	42.48	-0.03	-	1
Jun-27 8.25	0.15	-	-	-	42.15	-0.03	-	7
Jun-27 9.00	0.20	-	-	-	41.17	-0.04	-	7,000
Jun-27 9.75	0.27	-	-	-	40.19	-0.06	-	175
Jun-27 10.00	0.30	-	-	-	39.86	-0.06	-	10,000
Jun-27 11.00	0.42	-	-	-	38.55	-0.09	-	75
Jun-27 12.50	0.65	-	-	-	36.58	-0.13	-	197
Jun-27 13.00	0.76	-	-	-	35.92	-0.15	-	956
Jun-27 13.50	0.86	-	-	-	35.27	-0.17	-	150
Jun-27 14.00	0.96	-	-	-	34.61	-0.18	-	3
Jun-27 14.50	1.08	-	-	-	33.95	-0.21	-	400
Jun-27 15.00	1.22	-	-	-	33.30	-0.23	-	400
Jun-27 16.50	1.66	-	-	-	31.33	-0.30	-	150
Jun-27 17.00	1.85	-	-	-	30.67	-0.33	-	150
Jun-27 17.50	2.03	-	-	-	30.02	-0.36	-	150
Sep-27 16.00	1.63	-	-	-	31.57	-0.28	-	304
Sep-27 17.00	1.99	-	-	-	30.36	-0.33	-	149
Sep-27 17.50	2.18	-	-	-	29.76	-0.36	-	150
Dec-27 4.40	0.02	-	-	-	44.78	-	-	1
Dec-27 4.90	0.03	-	-	-	44.19	-0.01	-	150
Dec-27 5.00	0.03	-	-	-	44.07	-0.01	-	150
Dec-27 6.50	0.09	-	-	-	42.31	-0.02	-	10
Dec-27 7.00	0.13	-	-	-	41.72	-0.03	-	150
Dec-27 7.25	0.15	-	-	-	41.43	-0.03	-	150
Dec-27 7.75	0.18	-	-	-	40.84	-0.04	-	1
Dec-27 8.25	0.23	-	-	-	40.25	-0.04	-	150
Dec-27 8.50	0.25	-	-	-	39.96	-0.05	-	6,150
Dec-27 8.75	0.28	-	-	-	39.66	-0.05	-	1
Dec-27 9.00	0.31	-	-	-	39.37	-0.06	-	7,650
Dec-27 9.25	0.33	-	-	-	39.08	-0.06	-	150
Dec-27 9.50	0.36	-	-	-	38.78	-0.07	-	250
Dec-27 9.75	0.39	-	-	-	38.49	-0.07	-	150
Dec-27 10.00	0.43	-	-	-	38.19	-0.08	-	407
Dec-27 10.50	0.51	-	-	-	37.61	-0.09	-	300
Dec-27 11.00	0.59	-	-	-	37.02	-0.10	-	304
Dec-27 12.00	0.77	-	-	-	35.84	-0.13	-	3,300
Dec-27 12.50	0.88	-	-	-	35.26	-0.15	-	300
Dec-27 13.00	0.99	-	-	-	34.67	-0.17	-	300
Dec-27 13.50	1.09	-	-	-	34.08	-0.18	-	150
Dec-27 14.00	1.23	-	-	-	33.49	-0.20	-	150
Dec-27 16.00	1.83	-	-	-	31.14	-0.29	-	1
Dec-27 16.50	2.01	-	-	-	30.55	-0.31	-	24
Dec-27 17.50	2.38	-	-	-	29.38	-0.37	-	292
Dec-28 12.50	1.19	-	-	-	32.94	-0.17	-	1,500
Dec-28 16.00	2.34	-	-	-	29.90	-0.30	-	70
Dec-28 20.00	4.16	-	-	-	26.65	-0.49	-	60

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	8.07	-	-	-	61.63	1.00	-	20
Dec-25 13.00	6.57	-	-	-	56.34	1.00	-	1,120
Dec-25 14.00	5.57	5.38	5.38	5.38	52.82	1.00	10	50,001
Dec-25 15.00	4.57	-	-	-	49.29	1.00	-	5
Dec-25 15.50	4.07	-	-	-	47.53	1.00	-	10
Dec-25 16.00	3.57	-	-	-	45.76	1.00	-	10
Dec-25 16.50	3.07	2.85	2.85	2.85	44.00	1.00	10	46
Dec-25 17.00	2.57	2.35	2.35	2.35	42.24	1.00	135	66
Dec-25 17.00	2.57	-	-	-	42.24	1.00	-	180
Dec-25 17.50	2.07	-	-	-	40.47	1.00	-	15
Dec-25 18.00	1.57	1.30	1.30	1.30	38.71	1.00	10	5
Dec-25 18.50	1.07	0.82	0.85	0.82	36.95	1.00	26	46
Dec-25 18.50	1.07	-	-	-	36.95	1.00	-	10
Dec-25 19.00	0.57	-	-	-	35.18	0.94	-	10
Dec-25 19.00	0.57	0.40	0.40	0.40	35.18	0.94	3	20
Dec-25 19.50	0.17	-	-	-	33.42	0.58	-	25
Jan-26 16.50	3.12	-	-	-	33.82	0.97	-	2
Jan-26 17.00	2.63	2.40	2.42	2.40	32.17	0.94	20	30
Jan-26 17.50	2.16	2.00	2.00	1.98	30.52	0.91	15	15
Jan-26 18.00	1.71	-	-	-	28.86	0.86	-	20
Jan-26 18.00	1.71	-	-	-	28.86	0.86	-	10
Jan-26 18.50	1.29	-	-	-	27.21	0.78	-	25
Jan-26 19.00	0.90	0.72	0.72	0.70	25.56	0.68	20	60
Jan-26 19.50	0.58	-	-	-	23.90	0.54	-	11
Jan-26 19.50	0.58	-	-	-	23.90	0.54	-	20
Jan-26 20.00	0.35	-	-	-	23.59	0.39	-	383
Jan-26 20.00	0.35	-	-	-	23.59	0.39	-	21
Feb-26 16.00	3.77	3.47	3.47	3.47	39.09	0.90	20	30
Feb-26 16.50	3.32	3.15	3.15	3.15	37.50	0.88	10	10
Feb-26 18.00	2.04	-	-	-	32.75	0.75	-	5
Feb-26 18.50	1.66	-	-	-	31.16	0.70	-	20
Feb-26 19.00	1.31	-	-	-	29.58	0.63	-	10
Mar-26 18.00	2.24	-	-	-	32.76	0.73	-	100
Jun-26 17.00	3.11	-	-	-	35.19	0.72	-	10
Jun-26 20.00	1.26	-	-	-	29.19	0.46	-	10
Sep-26 12.00	7.55	-	-	-	45.04	0.91	-	10
Sep-26 17.50	3.17	-	-	-	34.17	0.68	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	-	-	-	-	67.25	-	-	200
Dec-25 10.50	-	-	-	-	65.49	-	-	3
Dec-25 11.00	-	-	-	-	63.73	-	-	20
Dec-25 12.00	-	-	-	-	60.20	-	-	3
Dec-25 13.00	-	-	-	-	56.67	-	-	10
Dec-25 13.50	-	-	-	-	54.91	-	-	10
Dec-25 14.50	-	-	-	-	51.38	-	-	2
Dec-25 15.00	-	-	-	-	49.62	-	-	25
Dec-25 15.50	-	-	-	-	47.86	-	-	20
Dec-25 16.00	-	-	-	-	46.09	-	-	30
Dec-25 16.00	-	-	-	-	46.09	-	-	10
Dec-25 16.50	-	-	-	-	44.33	-	-	35
Dec-25 17.00	-	-	-	-	42.57	-	-	75
Dec-25 17.50	-	-	-	-	40.80	-	-	5
Dec-25 18.00	-	-	-	-	39.04	-	-	55
Dec-25 18.50	-	-	-	-	37.28	-	-	41
Dec-25 19.00	0.01	-	-	-	35.51	-0.06	-	38
Dec-25 19.50	0.11	0.30	0.30	0.30	33.75	-0.42	10	5
Jan-26 16.50	0.02	-	-	-	33.75	-0.03	-	5
Jan-26 17.00	0.04	-	-	-	32.10	-0.05	-	10
Jan-26 18.50	0.19	-	-	-	27.14	-0.22	-	20
Jan-26 19.00	0.31	-	-	-	25.49	-0.32	-	30
Jan-26 19.50	0.48	-	-	-	23.83	-0.46	-	1
Jan-26 20.00	0.75	-	-	-	23.52	-0.61	-	20
Feb-26 18.00	0.39	-	-	-	31.77	-0.24	-	15
Feb-26 18.50	0.50	-	-	-	30.18	-0.30	-	30
Mar-26 12.00	0.03	-	-	-	48.18	-0.02	-	5
Mar-26 12.50	0.04	-	-	-	46.78	-0.02	-	2
Mar-26 17.00	0.35	-	-	-	34.21	-0.18	-	5
Jun-26 12.00	0.15	-	-	-	44.95	-0.05	-	20
Sep-26 9.50	0.10	-	-	-	48.03	-0.03	-	600
Sep-26 10.50	0.16	-	-	-	46.06	-0.04	-	700
Dec-26 10.00	0.19	-	-	-	43.89	-0.05	-	40

	Previous Close	10.32		18/12/25
	CAIXABANK Close	10.40		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.50	3.90	-	-	-	39.15	1.00	-	1
Dec-25 8.75	1.65	-	-	-	32.29	1.00	-	1
Dec-25 9.25	1.15	-	-	-	30.77	1.00	-	2
Dec-25 9.50	0.90	-	-	-	30.01	1.00	-	223
Jan-26 9.00	1.42	-	-	-	27.34	0.97	-	10
Jan-26 9.50	0.95	-	-	-	25.95	0.90	-	20
Jan-26 9.75	0.73	-	-	-	25.25	0.83	-	1
Jan-26 10.00	0.54	-	-	-	24.56	0.73	-	11
Feb-26 10.00	0.68	-	-	-	24.89	0.68	-	1
Mar-26 8.75	1.77	-	-	-	28.89	0.90	-	20
Mar-26 9.00	1.55	-	-	-	28.22	0.87	-	1,223
Mar-26 10.00	0.78	-	-	-	25.56	0.66	-	3
Jun-26 7.50	2.97	-	-	-	31.45	0.97	-	1
Jun-26 10.00	0.90	-	-	-	25.68	0.64	-	35
Sep-26 7.00	3.47	-	-	-	32.95	0.97	-	1
Sep-26 9.00	1.74	-	-	-	28.72	0.78	-	1
Sep-26 10.00	1.06	-	-	-	26.61	0.61	-	1
Sep-26 10.50	0.80	-	-	-	25.67	0.51	-	1
Sep-26 12.00	0.30	-	-	-	24.38	0.26	-	10
Dec-26 6.50	3.96	-	-	-	34.06	0.98	-	1
Dec-26 7.00	3.48	-	-	-	33.08	0.96	-	7,500
Dec-26 9.25	1.65	-	-	-	28.68	0.72	-	1
Mar-27 10.50	1.06	-	-	-	26.82	0.52	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.30	-	-	-	-	50.87	-	-	450
Dec-25 3.50	-	-	-	-	50.26	-	-	3
Dec-25 4.50	-	-	-	-	47.21	-	-	30
Dec-25 5.00	-	-	-	-	45.69	-	-	3
Dec-25 5.50	-	-	-	-	44.17	-	-	3
Dec-25 6.00	-	-	-	-	42.65	-	-	6
Dec-25 6.25	-	-	-	-	41.89	-	-	75
Dec-25 6.50	-	-	-	-	41.13	-	-	4,165
Dec-25 6.75	-	-	-	-	40.36	-	-	76
Dec-25 7.00	-	-	-	-	39.60	-	-	3
Dec-25 7.25	-	-	-	-	38.84	-	-	269
Dec-25 7.50	-	-	-	-	38.08	-	-	20
Dec-25 7.75	-	-	-	-	37.32	-	-	20
Dec-25 8.00	-	-	-	-	36.56	-	-	12
Dec-25 8.50	-	-	-	-	35.04	-	-	2
Dec-25 8.75	-	-	-	-	34.27	-	-	8
Dec-25 9.00	-	-	-	-	33.51	-	-	20
Dec-25 9.25	-	-	-	-	32.75	-	-	20
Dec-25 9.75	-	-	-	-	31.23	-	-	35
Dec-25 10.00	-	-	-	-	30.47	-0.01	-	10
Jan-26 8.25	-	-	-	-	29.46	-	-	60
Jan-26 8.50	-	-	-	-	28.76	-0.01	-	1
Jan-26 9.25	0.02	-	-	-	26.67	-0.05	-	6
Jan-26 9.75	0.07	0.07	0.07	0.07	25.27	-0.17	20	52
Jan-26 10.00	0.12	0.11	0.12	0.11	24.58	-0.27	40	40
Feb-26 10.00	0.24	0.28	0.28	0.28	24.77	-0.32	6	6
Mar-26 4.30	-	-	-	-	40.45	-	-	99,564
Mar-26 4.50	-	-	-	-	39.92	-	-	23,000
Mar-26 5.25	-	-	-	-	37.92	-	-	1
Mar-26 5.50	-	-	-	-	37.26	-	-	10
Mar-26 7.25	0.01	-	-	-	32.60	-0.01	-	1
Mar-26 7.75	0.02	-	-	-	31.27	-0.02	-	20
Mar-26 8.25	0.04	-	-	-	29.94	-0.05	-	201
Mar-26 8.50	0.05	0.05	0.05	0.05	29.27	-0.07	30	119
Mar-26 8.75	0.07	-	-	-	28.61	-0.10	-	45
Mar-26 9.00	0.10	-	-	-	27.94	-0.13	-	15
Mar-26 9.25	0.14	-	-	-	27.28	-0.17	-	2
Mar-26 9.50	0.19	-	-	-	26.61	-0.22	-	10
Mar-26 9.75	0.25	-	-	-	25.95	-0.28	-	20
Mar-26 10.00	0.33	-	-	-	25.28	-0.34	-	8
Mar-26 10.50	0.54	-	-	-	24.15	-0.50	-	29
Jun-26 3.20	-	-	-	-	40.45	-	-	25
Jun-26 3.40	-	-	-	-	39.98	-	-	25
Jun-26 4.90	-	-	-	-	36.52	-	-	27
Jun-26 5.50	-	-	-	-	35.14	-	-	42,005
Jun-26 6.00	0.01	-	-	-	33.98	-0.01	-	20,000
Jun-26 6.75	0.03	-	-	-	32.25	-0.03	-	5
Jun-26 7.00	0.04	-	-	-	31.68	-0.04	-	2
Jun-26 8.25	0.15	-	-	-	28.79	-0.13	-	252
Jun-26 8.50	0.18	0.16	0.16	0.16	28.21	-0.16	1	222
Jun-26 10.00	0.62	-	-	-	24.75	-0.43	-	12
Sep-26 5.50	0.01	-	-	-	34.32	-0.01	-	102,800
Sep-26 7.75	0.16	-	-	-	29.56	-0.11	-	1
Sep-26 8.00	0.20	-	-	-	29.03	-0.14	-	170
Dec-26 5.25	0.02	-	-	-	32.53	-0.01	-	75
Dec-27 3.50	0.01	-	-	-	31.90	-0.01	-	1
Dec-27 4.20	0.02	-	-	-	30.71	-0.01	-	1
Dec-27 5.50	0.09	-	-	-	28.50	-0.05	-	160
Dec-27 5.75	0.12	-	-	-	28.08	-0.06	-	1
Dec-27 6.00	0.14	-	-	-	27.65	-0.07	-	150
Dec-27 8.00	0.49	-	-	-	24.26	-0.22	-	150
Dec-27 8.25	0.56	-	-	-	23.83	-0.24	-	225
Dec-28 4.50	0.10	-	-	-	29.89	-0.04	-	15,000
Dec-28 8.75	1.06	-	-	-	24.45	-0.33	-	450
Dec-29 5.00	0.24	-	-	-	29.05	-0.08	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	1.87	-	-	-	29.14	0.83	-	25
Jun-26 8.75	1.67	-	-	-	28.57	0.79	-	100

	Previous Close	26.11		18/12/25
	CELLNEX Close	26.64		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 20.00	6.64	-	-	-	34.68	1.00	1	-
Dec-25 26.00	0.65	-	-	-	29.50	0.94	-	1
Dec-25 27.00	0.04	-	-	-	28.89	0.19	-	1,646
Dec-25 28.00	-	-	-	-	28.73	-	-	75
Dec-25 30.00	-	-	-	-	28.40	-	-	54
Dec-25 31.00	-	-	-	-	28.24	-	-	2
Dec-25 32.00	-	-	-	-	28.08	-	-	99
Dec-25 33.00	-	-	-	-	27.92	-	-	340
Dec-25 34.00	-	-	-	-	27.75	-	-	50
Dec-25 35.00	-	-	-	-	27.59	-	-	25
Dec-25 36.00	-	-	-	-	27.43	-	-	25
Dec-25 37.00	-	-	-	-	27.26	-	-	10
Dec-25 40.00	-	-	-	-	26.78	-	-	60
Dec-25 41.00	-	-	-	-	26.61	-	-	25
Dec-25 42.00	-	-	-	-	26.45	-	-	1,000
Dec-25 45.00	-	-	-	-	25.96	-	-	1,850
Dec-25 49.00	-	-	-	-	25.31	-	-	10
Jan-26 26.00	1.02	-	-	-	22.47	0.68	-	1
Jan-26 27.00	0.47	-	-	-	21.88	0.43	-	15
Jan-26 28.00	0.18	-	-	-	21.69	0.21	-	3
Jan-26 29.00	0.05	-	-	-	21.51	0.08	-	10
Jan-26 30.00	0.01	-	-	-	21.32	0.02	-	27
Feb-26 25.00	1.98	-	-	-	24.93	0.77	-	2
Feb-26 27.00	0.77	0.70	0.70	0.70	23.51	0.44	8	8
Feb-26 30.00	0.11	-	-	-	22.95	0.10	-	1
Mar-26 20.00	6.67	-	-	-	30.87	1.00	-	1
Mar-26 22.00	4.72	-	-	-	29.17	0.95	-	6
Mar-26 24.00	2.96	-	-	-	27.47	0.81	-	50
Mar-26 25.00	2.21	-	-	-	26.62	0.71	-	3
Mar-26 27.00	1.08	-	-	-	25.15	0.46	-	3
Mar-26 28.00	0.71	-	-	-	24.96	0.34	-	3
Mar-26 29.00	0.45	-	-	-	24.78	0.25	-	1
Mar-26 30.00	0.27	0.25	0.25	0.25	24.59	0.17	5	27
Mar-26 31.00	0.16	-	-	-	24.40	0.11	-	1
Mar-26 33.00	0.05	-	-	-	24.03	0.04	-	2
Mar-26 34.00	0.02	-	-	-	23.84	0.02	-	25
Mar-26 35.00	0.01	-	-	-	23.65	0.01	-	25
Mar-26 36.00	-	-	-	-	23.46	-	-	27
Mar-26 37.00	-	-	-	-	23.28	-	-	1
Mar-26 42.00	-	-	-	-	22.34	-	-	3
Jun-26 22.00	5.02	-	-	-	29.99	0.84	-	2
Jun-26 26.00	2.25	2.00	2.00	2.00	26.69	0.58	15	15
Jun-26 27.00	1.75	-	-	-	26.08	0.50	-	8
Jun-26 28.00	1.34	-	-	-	25.87	0.42	-	5
Jun-26 32.00	0.38	-	-	-	25.02	0.17	-	100
Jun-26 33.00	0.27	-	-	-	24.81	0.13	-	7
Jun-26 34.00	0.18	-	-	-	24.59	0.09	-	2
Jun-26 36.00	0.08	-	-	-	24.17	0.05	-	25
Jun-26 46.00	-	-	-	-	22.04	-	-	25
Sep-26 26.00	2.63	-	-	-	27.25	0.58	-	2
Sep-26 27.00	2.15	-	-	-	26.66	0.51	-	10
Sep-26 28.00	1.74	-	-	-	26.43	0.45	-	20
Sep-26 32.00	0.66	-	-	-	25.48	0.22	-	55
Sep-26 33.00	0.50	-	-	-	25.24	0.18	-	25
Sep-26 34.00	0.38	-	-	-	25.00	0.14	-	25
Sep-26 35.00	0.27	-	-	-	24.76	0.11	-	25
Sep-26 36.00	0.20	-	-	-	24.52	0.09	-	25
Sep-26 37.00	0.14	-	-	-	24.29	0.06	-	25
Sep-26 38.00	0.10	-	-	-	24.05	0.05	-	25
Sep-26 39.00	0.07	-	-	-	23.81	0.03	-	25
Sep-26 40.00	0.05	-	-	-	23.57	0.03	-	25
Dec-26 18.00	8.85	-	-	-	34.16	0.92	-	6
Dec-26 24.00	4.30	-	-	-	29.88	0.69	-	11
Dec-26 27.00	2.67	-	-	-	27.90	0.53	-	10
Dec-26 28.00	2.23	-	-	-	27.63	0.47	-	175
Dec-26 29.00	1.89	-	-	-	27.35	0.42	-	50
Dec-26 30.00	1.56	-	-	-	27.08	0.37	-	140
Dec-26 31.00	1.30	-	-	-	26.80	0.32	-	100
Dec-26 32.00	1.05	0.82	0.82	0.82	26.52	0.28	2	167
Dec-26 33.00	0.85	-	-	-	26.25	0.24	-	100
Dec-26 34.00	0.68	-	-	-	25.97	0.20	-	160
Dec-26 35.00	0.53	-	-	-	25.70	0.17	-	120
Dec-26 36.00	0.43	-	-	-	25.42	0.14	-	85
Dec-26 37.00	0.32	-	-	-	25.15	0.11	-	50
Dec-26 38.00	0.25	-	-	-	24.87	0.09	-	25
Dec-26 39.00	0.19	-	-	-	24.60	0.07	-	25
Dec-26 40.00	0.14	-	-	-	24.32	0.06	-	25
Dec-26 42.00	0.07	-	-	-	23.77	0.03	-	25
Dec-26 44.00	0.04	-	-	-	23.22	0.02	-	25
Dec-26 45.00	0.03	-	-	-	22.95	0.01	-	25
Dec-26 46.00	0.02	-	-	-	22.67	0.01	-	25
Mar-27 20.00	7.32	-	-	-	33.08	0.84	-	5
Mar-27 26.00	3.46	-	-	-	29.33	0.58	-	1
Mar-27 27.00	2.99	-	-	-	28.82	0.53	-	25
Mar-27 30.00	1.87	-	-	-	27.88	0.39	-	300
Mar-27 31.00	1.58	-	-	-	27.57	0.35	-	25
Mar-27 33.00	1.08	-	-	-	26.94	0.27	-	1
Jun-27 28.00	2.86	-	-	-	28.88	0.50	-	100
Jun-27 29.00	2.50	-	-	-	28.57	0.46	-	100
Jun-27 30.00	2.16	-	-	-	28.26	0.41	-	125
Jun-27 31.00	1.85	-	-	-	27.95	0.37	-	150
Jun-27 32.00	1.59	-	-	-	27.63	0.34	-	100
Jun-27 33.00	1.35	-	-	-	27.32	0.30	-	100
Jun-27 34.00	1.13	-	-	-	27.01	0.26	-	125
Jun-27 35.00	0.96	-	-	-	26.69	0.23	-	100
Jun-27 36.00	0.79	-	-	-	26.38	0.20	-	125
Jun-27 37.00	0.65	-	-	-	26.07	0.17	-	125
Jun-27 38.00	0.54	-	-	-	25.76	0.15	-	75
Jun-27 39.00	0.43	-	-	-	25.44	0.13	-	75
Jun-27 40.00	0.35	-	-	-	25.13	0.11	-	50
Jun-27 41.00	0.28	-	-	-	24.82	0.09	-	50
Jun-27 42.00	0.22	-	-	-	24.51	0.07	-	50
Jun-27 43.00	0.17	-	-	-	24.19	0.06	-	50
Jun-27 44.00	0.14	-	-	-	23.88	0.05	-	50
Jun-27 45.00	0.10	-	-	-	23.57	0.04	-	50
Jun-27 46.00	0.08	-	-	-	23.25	0.03	-	50
Jun-27 49.00	0.03	-	-	-	22.32	0.01	-	50
Jun-27 50.00	0.02	-	-	-	22.00	0.01	-	411
Dec-27 27.00	3.92	-	-	-	29.93	0.56	-	2,500
Dec-27 28.00	3.49	-	-	-	29.64	0.52	-	7
Dec-27 29.00	3.14	-	-	-	29.35	0.48	-	1
Dec-27 30.00	2.81	-	-	-	29.06	0.45	-	100
Dec-27 31.00	2.48	-	-	-	28.78	0.42	-	75
Dec-27 32.00	2.19	-	-	-	28.49	0.38	-	51
Dec-27 33.00	1.95	-	-	-	28.20	0.35	-	50
Dec-27 34.00	1.71	-	-	-	27.91	0.32	-	99
Dec-27 35.00	1.46	-	-	-	27.62	0.29	-	25
Dec-27 38.00	0.96	-	-	-	26.76	0.21	-	520
Dec-27 40.00	0.72	-	-	-	26.19	0.17	-	48
Dec-29 40.00	2.10	-	-	-	28.73	0.31	-	950

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 22.00	-	-	-	-	34.96	-	-	610
Dec-25 23.00	-	-	-	-	34.09	-	-	129
Dec-25 24.00	-	-	-	-	33.23	-	-	15
Dec-25 25.00	-	-	-	-	32.37	-	-	2,628
Dec-25 26.00	0.01	-	-	-	31.50	-0.07	-	82
Dec-25 27.00	0.41	-	-	-	30.89	-0.79	-	309
Dec-25 28.00	1.36	1.50	1.50	1.50	30.73	-1.00	10	58
Dec-25 29.00	2.36	-	-	-	30.57	-1.00	-	75
Dec-25 30.00	3.36	3.85	3.85	3.85	30.40	-1.00	4	3,067
Dec-25 31.00	4.36	-	-	-	30.24	-1.00	-	12
Dec-25 33.00	6.36	-	-	-	29.92	-1.00	-	25
Jan-26 22.00	-	-	-	-	26.24	-0.01	-	3
Jan-26 23.00	0.02	-	-	-	25.43	-0.03	-	10
Jan-26 24.00	0.08	-	-	-	24.62	-0.09	-	10
Jan-26 25.00	0.23	-	-	-	23.80	-0.22	-	5
Jan-26 26.00	0.54	-	-	-	22.99	-0.42	-	3
Jan-26 28.00	1.84	-	-	-	22.21	-0.83	-	1
Jan-26 29.00	2.73	-	-	-	22.03	-0.94	-	2
Feb-26 21.00	0.03	-	-	-	28.09	-0.02	-	2
Feb-26 25.00	0.53	-	-	-	24.78	-0.29	-	6
Feb-26 26.00	0.89	-	-	-	23.96	-0.43	-	7
Mar-26 22.00	0.18	-	-	-	28.83	-0.09	-	725
Mar-26 23.00	0.31	-	-	-	27.98	-0.15	-	178
Mar-26 24.00	0.50	-	-	-	27.13	-0.22	-	26
Mar-26 25.00	0.78	-	-	-	26.28	-0.32	-	88
Mar-26 26.00	1.16	-	-	-	25.42	-0.43	-	5
Mar-26 27.00	1.66	-	-	-	24.81	-0.55	-	33
Mar-26 28.00	2.31	-	-	-	24.62	-0.67	-	66
Mar-26 29.00	3.06	-	-	-	24.44	-0.77	-	61
Mar-26 30.00	3.89	-	-	-	24.25	-0.85	-	41
Mar-26 31.00	4.79	-	-	-	24.06	-0.91	-	81
Mar-26 35.00	8.68	-	-	-	23.31	-1.00	-	1
Mar-26 36.00	9.68	-	-	-	23.12	-1.00	-	10
Jun-26 23.00	0.69	-	-	-	28.12	-0.21	-	2,135
Jun-26 24.00	0.95	-	-	-	27.29	-0.27	-	3,800
Jun-26 25.00	1.26	-	-	-	26.46	-0.35	-	69
Jun-26 26.00	1.66	-	-	-	25.64	-0.43	-	189
Jun-26 27.00	2.16	-	-	-	25.03	-0.51	-	127
Jun-26 28.00	2.76	-	-	-	24.82	-0.60	-	3
Jun-26 30.00	4.19	-	-	-	24.40	-0.75	-	2
Jun-26 31.00	5.01	-	-	-	24.18	-0.82	-	82
Jun-26 32.00	5.87	-	-	-	23.97	-0.88	-	157
Jun-26 33.00	6.79	-	-	-	23.76	-0.92	-	1
Jun-26 34.00	7.73	-	-	-	23.54	-0.95	-	15
Jun-26 35.00	8.70	-	-	-	23.33	-0.98	-	1
Jun-26 36.00	9.68	-	-	-	23.12	-0.99	-	11
Sep-26 20.00	0.47	-	-	-	30.34	-0.12	-	1
Sep-26 21.00	0.63	-	-	-	29.57	-0.16	-	10
Sep-26 22.00	0.84	-	-	-	28.79	-0.20	-	45
Sep-26 23.00	1.10	-	-	-	28.01	-0.25	-	13
Sep-26 24.00	1.40	-	-	-	27.24	-0.31	-	225
Sep-26 25.00	1.77	-	-	-	26.46	-0.37	-	50
Sep-26 26.00	2.18	-	-	-	25.69	-0.44	-	27
Sep-26 27.00	2.69	-	-	-	25.10	-0.51	-	61
Sep-26 28.00	3.29	-	-	-	24.87	-0.58	-	25
Sep-26 29.00	3.94	-	-	-	24.63	-0.64	-	30
Sep-26 30.00	4.67	-	-	-	24.39	-0.70	-	5
Sep-26 44.00	17.67	-	-	-	21.06	-1.00	-	17
Dec-26 18.00	0.36	-	-	-	31.22	-0.08	-	2,000
Dec-26 21.00	0.85	-	-	-	29.08	-0.18	-	200
Dec-26 22.00	1.06	1.03	1.03	1.03	28.37	-0.22	1	101
Dec-26 23.00	1.36	-	-	-	27.66	-0.27	-	1,430
Dec-26 24.00	1.66	-	-	-	26.94	-0.32	-	2,475
Dec-26 25.00	2.05	-	-	-	26.23	-0.37	-	52
Dec-26 26.00	2.46	-	-	-	25.52	-0.43	-	75
Dec-26 27.00	2.98	-	-	-	24.96	-0.50	-	25
Dec-26 33.00	7.24	-	-	-	23.31	-0.82	-	25
Dec-26 34.00	8.09	-	-	-	23.03	-0.86	-	50
Dec-26 36.00	9.88	-	-	-	22.48	-0.91	-	25
Dec-26 38.00	11.75	-	-	-	21.93	-0.95	-	25
Dec-26 39.00	12.71	-	-	-	21.66	-0.97	-	50
Dec-26 40.00	13.69	-	-	-	21.38	-0.98	-	50
Mar-27 36.00	10.05	-	-	-	22.25	-0.88	-	25
Mar-27 37.00	10.95	-	-	-	21.94	-0.91	-	25
Mar-27 38.00	11.86	-	-	-	21.63	-0.93	-	25
Jun-27 24.00	2.32	-	-	-	26.63	-0.35	-	50
Jun-27 30.00	5.56	-	-	-	24.16	-0.64	-	25
Jun-27 31.00	6.28	-	-	-	23.85	-0.68	-	75
Jun-27 32.00	6.99	-	-	-	23.53	-0.73	-	50
Jun-27 33.00	7.78	-	-	-	23.22	-0.76	-	50
Jun-27 34.00	8.58	-	-	-	22.91	-0.80	-	100
Jun-27 35.00	9.40	-	-	-	22.59	-0.83	-	100
Jun-27 36.00	10.26	-	-	-	22.28	-0.86	-	125
Jun-27 37.00	11.12	-	-	-	21.97	-0.89	-	100
Jun-27 38.00	12.02	-	-	-	21.66	-0.91	-	100
Jun-27 39.00	12.92	-	-	-	21.34	-0.93	-	75
Jun-27 40.00	13.84	-	-	-	21.03	-0.94	-	100
Jun-27 41.00	14.77	-	-	-	20.72	-0.96	-	2
Sep-27 36.00	10.35	-	-	-	22.18	-0.84	-	25
Sep-27 37.00	11.20	-	-	-	21.86	-0.87	-	25
Dec-27 30.00	5.97	-	-	-	24.54	-0.60	-	75
Dec-27 31.00	6.66	-	-	-	24.26	-0.64	-	50
Dec-27 32.00	7.38	-	-	-	23.97	-0.68	-	25
Dec-27 33.00	8.10	-	-	-	23.68	-0.72	-	25
Dec-27 34.00	8.88	-	-	-	23.39	-0.75	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	-	-	-	-	28.24	-	-	25
Dec-25 32.00	-	-	-	-	28.08	-	-	438
Dec-25 33.00	-	-	-	-	27.92	-	-	438
Dec-25 34.00	-	-	-	-	27.75	-	-	901
Dec-25 35.00	-	-	-	-	27.59	-	-	25
Jan-26 32.00	-	-	-	-	20.94	-	-	1,350
Feb-26 28.00	0.44	-	-	-	23.32	0.29	-	469
Mar-26 29.00	0.45	-	-	-	24.78	0.24	-	938
Mar-26 34.00	0.02	-	-	-	23.84	0.02	-	25
Mar-26 35.00	0.01	-	-	-	23.65	0.01	-	25
Mar-26 36.00	0.01	-	-	-	23.46	0.01	-	25
Jun-26 33.00	0.27	-	-	-	24.81	0.12	-	25
Jun-26 34.00	0.18	-	-	-	24.59	0.09	-	25
Sep-26 32.00	0.65	-	-	-	25.48	0.22	-	25
Sep-26 33.00	0.50	-	-	-	25.24	0.18	-	25
Dec-26 29.00	1.88	-	-	-	27.35	0.41	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	-	-	-	-	32.37	-	-	50
Dec-25 27.00	0.41	-	-	-	30.89	-0.79	-	20
Mar-26 30.00	3.84	-	-	-	24.25	-0.83	-	46
Jun-26 24.00	0.94	-	-	-	27.29	-0.27	-	1
Jun-26 30.00	4.12	-	-	-	24.40	-0.72	-	100
Sep-26 24.00	1.38	-	-	-	27.24	-0.30	-	1
Sep-26 25.00	1.74	-	-	-	26.46	-0.36	-	10

	Previous Close	28.50		18/12/25
	CIE AUTOMOTIVE Close	29.70		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	1.07	-	-	-	14.38	0.63	-	10
Mar-26 30.00	0.56	0.46	0.46	0.46	13.96	0.40	2	2
Sep-26 28.00	2.43	-	-	-	16.83	0.67	-	1
Sep-26 29.00	1.84	-	-	-	16.56	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	14.19	-	-	1
Jan-26 29.00	0.27	0.36	0.36	0.36	11.78	-0.39	3	5
Jun-26 28.00	0.63	-	-	-	15.14	-0.30	-	1
Jun-26 29.00	1.00	-	-	-	14.79	-0.42	-	42

	Previous Close	5.19		18/12/25
	COLONIAL Close	5.24		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.25	0.02	-	-	-	20.88	0.40	-	5
Dec-25 5.50	-	-	-	-	19.96	-	-	1
Dec-25 6.25	-	-	-	-	17.19	-	-	28
Dec-25 6.50	-	-	-	-	16.27	-	-	89
Feb-26 5.25	0.18	-	-	-	20.70	0.52	-	1
Mar-26 5.25	0.22	-	-	-	20.73	0.53	-	2
Jun-26 5.00	0.45	-	-	-	21.08	0.68	-	57
Jun-26 5.25	0.30	-	-	-	20.60	0.55	-	10
Jun-26 6.00	0.05	-	-	-	17.54	0.15	-	20
Sep-26 5.25	0.34	-	-	-	21.66	0.55	-	45
Dec-26 5.25	0.38	-	-	-	21.83	0.54	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.00	-	-	-	-	18.89	-	-	23
Dec-25 5.25	0.03	-	-	-	18.59	-0.61	-	30
Dec-25 5.50	0.27	0.34	0.34	0.34	17.67	-1.00	20	20
Jan-26 4.90	0.01	-	-	-	19.20	-0.10	-	1
Jan-26 5.00	0.03	-	-	-	19.10	-0.18	-	3
Jan-26 5.25	0.12	-	-	-	18.81	-0.50	-	3
Mar-26 5.00	0.08	0.10	0.10	0.10	17.87	-0.27	1	41
Mar-26 5.25	0.18	-	-	-	17.49	-0.48	-	4
Mar-26 5.50	0.33	-	-	-	16.60	-0.70	-	2
Jun-26 4.70	0.09	-	-	-	14.35	-0.27	-	12
Jun-26 4.80	0.12	-	-	-	14.18	-0.34	-	2
Jun-26 4.90	0.16	-	-	-	14.00	-0.42	-	1
Jun-26 5.00	0.21	-	-	-	13.82	-0.50	-	100
Jun-26 5.50	0.55	-	-	-	12.32	-0.86	-	25
Jun-26 5.75	0.77	-	-	-	11.30	-0.96	-	5
Sep-26 4.80	0.23	-	-	-	18.58	-0.38	-	10
Sep-26 5.00	0.32	-	-	-	18.33	-0.48	-	7
Sep-26 5.50	0.63	-	-	-	17.34	-0.72	-	9

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.21	-	-	-	13.82	-0.49	-	1

	Previous Close	18.32		18/12/25
	EBRO FOODS Close	18.48		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.00	0.48	-	-	-	12.58	1.00	-	5
Dec-25 18.50	0.04	-	-	-	12.21	0.44	-	1
Sep-26 18.00	1.08	-	-	-	14.14	0.62	-	4
Sep-26 19.00	0.59	-	-	-	13.75	0.42	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.50	-	-	-	-	15.73	-	-	7
Dec-25 15.00	-	-	-	-	15.34	-	-	1
Dec-25 15.50	-	-	-	-	14.95	-	-	1
Dec-25 16.50	-	-	-	-	14.18	-	-	2
Dec-25 17.00	-	-	-	-	13.79	-	-	2
Dec-25 17.50	-	-	-	-	13.40	-	-	3
Feb-26 17.00	0.03	-	-	-	13.67	-0.06	-	1
Mar-26 16.50	0.03	-	-	-	14.50	-0.05	-	3
Mar-26 17.00	0.07	-	-	-	14.15	-0.10	-	1
Jun-26 16.00	0.07	-	-	-	14.33	-0.08	-	1
Jun-26 16.50	0.12	-	-	-	14.10	-0.13	-	3

	Previous Close	13.48		18/12/25
	ENAGAS Close	13.52		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	3.52	-	-	-	38.59	1.00	-	5
Dec-25 11.00	2.52	2.44	2.44	2.44	33.04	1.00	8	-
Dec-25 12.00	1.52	-	-	-	27.49	1.00	2	-
Dec-25 12.50	1.02	-	-	-	24.71	1.00	2	-
Dec-25 13.00	0.52	-	-	-	21.94	1.00	-	35
Dec-25 13.50	0.06	-	-	-	19.16	0.55	171	255
Dec-25 14.00	-	-	-	-	18.53	-	-	1,450
Dec-25 14.50	-	-	-	-	17.96	-	-	96
Dec-25 15.00	-	-	-	-	17.40	-	-	38
Dec-25 15.50	-	-	-	-	16.83	-	-	8
Dec-25 16.00	-	-	-	-	16.26	-	-	5
Dec-25 16.50	-	-	-	-	15.69	-	-	5
Jan-26 13.50	0.09	-	-	-	14.90	0.27	-	20
Jan-26 14.00	0.01	-	-	-	14.25	0.06	-	31
Jan-26 14.50	-	-	-	-	13.65	0.01	-	6
Feb-26 13.50	0.23	-	-	-	16.60	0.37	-	10
Mar-26 9.50	4.02	-	-	-	29.08	0.99	-	10
Mar-26 10.00	3.52	-	-	-	27.43	0.98	-	1
Mar-26 11.00	2.52	-	-	-	24.12	0.94	-	6
Mar-26 12.50	1.02	-	-	-	19.16	0.72	-	6
Mar-26 13.00	0.56	-	-	-	17.51	0.58	-	10
Mar-26 13.50	0.29	-	-	-	15.86	0.40	-	2
Mar-26 14.00	0.13	-	-	-	15.26	0.23	-	492
Mar-26 14.50	0.05	-	-	-	14.69	0.10	-	200
Mar-26 15.00	0.01	-	-	-	14.13	0.04	-	8
Mar-26 15.50	-	-	-	-	13.56	0.01	-	387
Jun-26 10.00	3.52	-	-	-	24.28	0.96	140	-
Jun-26 10.50	3.02	-	-	-	23.19	0.93	-	1
Jun-26 12.00	1.52	-	-	-	19.94	0.78	-	20
Jun-26 13.00	0.79	-	-	-	17.77	0.58	-	10
Jun-26 13.50	0.51	0.50	0.50	0.50	16.68	0.46	30	31
Jun-26 14.00	0.31	-	-	-	16.17	0.33	-	11
Jun-26 14.50	0.18	-	-	-	15.68	0.22	-	36
Jun-26 15.00	0.09	-	-	-	15.18	0.14	-	30
Jun-26 15.50	0.04	-	-	-	14.69	0.07	-	11
Sep-26 12.50	1.13	-	-	-	18.90	0.69	-	10
Sep-26 13.50	0.56	-	-	-	17.23	0.46	-	10
Sep-26 14.00	0.36	-	-	-	16.73	0.35	-	2
Sep-26 14.50	0.22	-	-	-	16.25	0.24	-	12
Dec-26 13.50	0.61	-	-	-	17.46	0.46	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	-	-	-	-	36.68	-	-	29
Dec-25 10.50	-	-	-	-	33.90	-	-	30
Dec-25 11.00	-	-	-	-	31.13	-	-	68
Dec-25 11.50	-	-	-	-	28.35	-	-	180
Dec-25 12.00	-	-	-	-	25.58	-	-	550
Dec-25 12.50	-	-	-	-	22.80	-	-	166
Dec-25 13.00	0.02	-	-	-	20.03	-0.20	-	161
Dec-25 13.50	0.38	0.39	0.39	0.39	17.25	-1.00	6	49
Dec-25 14.00	0.88	-	-	-	16.62	-1.00	-	1,514
Dec-25 14.50	1.38	-	-	-	16.05	-1.00	-	181
Dec-25 15.00	1.88	-	-	-	15.49	-1.00	-	1
Dec-25 15.50	2.38	-	-	-	14.92	-1.00	-	1
Dec-25 16.50	3.38	-	-	-	13.78	-1.00	-	10
Jan-26 13.00	0.13	0.12	0.12	0.12	12.58	-0.38	10	12
Jan-26 13.50	0.41	-	-	-	10.53	-0.84	-	5
Jan-26 14.00	0.88	0.90	0.90	0.90	9.88	-1.00	2	8
Feb-26 12.50	0.10	-	-	-	15.44	-0.21	-	3
Feb-26 13.00	0.22	0.22	0.22	0.22	13.41	-0.41	6	6
Feb-26 13.50	0.47	-	-	-	11.37	-0.72	-	10
Mar-26 11.00	0.03	-	-	-	21.62	-0.04	-	1
Mar-26 11.50	0.05	-	-	-	19.97	-0.08	-	10
Mar-26 12.00	0.10	-	-	-	18.32	-0.15	-	6
Mar-26 12.50	0.17	-	-	-	16.66	-0.25	-	9
Mar-26 13.00	0.32	-	-	-	15.01	-0.42	-	296
Mar-26 13.50	0.55	-	-	-	13.36	-0.64	-	374
Mar-26 14.00	0.92	-	-	-	12.76	-0.85	-	215
Mar-26 14.50	1.38	-	-	-	12.19	-0.99	-	92
Mar-26 19.00	5.88	-	-	-	7.09	-1.00	-	5
Jun-26 11.50	0.13	-	-	-	19.25	-0.14	-	1
Jun-26 12.00	0.21	-	-	-	18.17	-0.21	-	6
Jun-26 12.50	0.33	-	-	-	17.08	-0.30	-	50
Jun-26 13.00	0.49	-	-	-	16.00	-0.42	-	312
Jun-26 13.50	0.71	-	-	-	14.91	-0.57	-	405
Jun-26 14.00	1.04	-	-	-	14.40	-0.72	-	10
Jun-26 14.50	1.43	-	-	-	13.91	-0.86	-	165
Jun-26 15.00	1.89	-	-	-	13.41	-0.98	-	1
Jun-26 18.00	4.88	-	-	-	10.46	-1.00	-	1
Jun-26 24.00	10.88	-	-	-	4.54	-1.00	-	1
Sep-26 12.00	0.39	-	-	-	15.91	-0.32	-	5
Sep-26 12.50	0.56	-	-	-	15.07	-0.43	-	17
Sep-26 13.00	0.80	-	-	-	14.23	-0.56	-	216
Sep-26 13.50	1.10	-	-	-	13.40	-0.69	-	3
Sep-26 14.00	1.47	-	-	-	12.90	-0.81	-	42
Sep-26 15.00	2.34	-	-	-	11.94	-0.95	-	2
Sep-26 15.50	2.82	-	-	-	11.46	-0.98	-	5
Sep-26 17.50	4.79	-	-	-	9.54	-1.00	-	3
Dec-26 12.50	0.75	-	-	-	13.96	-0.50	-	1
Dec-26 14.00	1.73	-	-	-	12.34	-0.83	-	3
Mar-27 12.00	0.56	-	-	-	13.79	-0.39	-	1
Mar-27 14.00	1.75	-	-	-	12.01	-0.81	-	175
Dec-27 11.00	0.52	-	-	-	12.80	-0.35	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 12.50	0.62	-	-	-	24.71	1.00	-	50
Dec-25 13.00	0.13	-	-	-	21.94	0.78	-	52
Dec-25 13.50	-	-	-	-	19.16	-	-	4
Dec-25 15.00	-	-	-	-	17.40	-	-	10
Feb-26 13.00	0.49	-	-	-	18.64	0.58	-	10
Mar-26 13.00	0.56	-	-	-	17.51	0.58	-	5
Mar-26 14.00	0.13	-	-	-	15.26	0.23	-	25
Sep-26 12.50	0.92	-	-	-	18.90	0.56	-	25
Sep-26 13.50	0.45	-	-	-	17.23	0.37	-	6
Sep-26 14.00	0.29	-	-	-	16.73	0.27	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.50	-	-	-	-	33.90	-	-	40
Dec-25 11.00	-	-	-	-	31.13	-	-	5
Dec-25 13.00	0.02	-	-	-	20.03	-0.20	-	1
Dec-25 13.50	0.38	-	-	-	17.25	-1.00	-	10
Dec-25 14.50	1.38	-	-	-	16.05	-1.00	-	60
Dec-25 15.00	1.88	-	-	-	15.49	-1.00	-	10
Jan-26 15.50	2.36	-	-	-	8.07	-1.00	-	5
Mar-26 12.50	0.17	-	-	-	16.66	-0.25	-	25
Mar-26 13.00	0.31	-	-	-	15.01	-0.41	-	5
Jun-26 12.50	0.32	-	-	-	17.08	-0.29	-	25
Jun-26 13.50	0.70	-	-	-	14.91	-0.54	-	4
Jun-26 14.50	1.38	-	-	-	13.91	-0.80	-	8
Sep-26 11.00	0.17	-	-	-	17.59	-0.15	-	1

	Previous Close	2.29		18/12/25
	ENCE Close	2.30		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	-	-	-	-	21.24	-	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.50	0.20	-	-	-	20.77	-1.00	-	4

	Previous Close	30.48		18/12/25
	ENDESA Close	30.68		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 13.00	17.68	17.37	17.37	17.37	30.23	1.00	2	2
Dec-25 19.00	11.68	-	-	-	25.80	1.00	-	2
Dec-25 25.00	5.68	-	-	-	21.37	1.00	-	2
Dec-25 26.00	4.68	-	-	-	20.63	1.00	-	1
Dec-25 27.00	3.68	3.60	3.60	3.60	19.89	1.00	2	55
Dec-25 28.00	2.68	-	-	-	19.15	1.00	-	10
Dec-25 29.00	1.68	-	-	-	18.41	1.00	-	3
Dec-25 30.00	0.68	-	-	-	17.67	0.99	-	16
Dec-25 31.00	0.02	-	-	-	17.13	0.13	-	10
Dec-25 32.00	-	-	-	-	17.01	-	-	10
Dec-25 33.00	-	-	-	-	16.89	-	-	2
Dec-25 34.00	-	-	-	-	16.77	-	-	10
Jan-26 32.00	0.10	-	-	-	16.31	0.16	-	1
Jan-26 33.00	0.02	-	-	-	16.18	0.04	-	2
Jan-26 34.00	-	-	-	-	16.05	0.01	-	3
Mar-26 26.00	4.71	-	-	-	21.02	0.99	-	100
Mar-26 27.00	3.74	-	-	-	20.36	0.96	-	14
Mar-26 29.00	1.98	-	-	-	19.03	0.76	-	5
Mar-26 30.00	1.31	-	-	-	18.37	0.59	-	1
Mar-26 31.00	0.80	-	-	-	17.86	0.43	-	5
Mar-26 32.00	0.47	-	-	-	17.69	0.29	-	3
Mar-26 33.00	0.26	-	-	-	17.52	0.18	-	1
Jun-26 23.00	7.70	-	-	-	24.22	1.00	-	67
Jun-26 25.00	5.75	-	-	-	22.78	0.95	-	3
Jun-26 26.00	4.84	-	-	-	22.07	0.89	-	20
Jun-26 27.00	3.99	-	-	-	21.35	0.82	-	10
Jun-26 28.00	3.20	-	-	-	20.63	0.75	-	13
Jun-26 29.00	2.49	-	-	-	19.91	0.66	-	4
Jun-26 30.00	1.88	-	-	-	19.20	0.57	-	1
Jun-26 32.00	0.97	-	-	-	18.29	0.38	-	1
Jun-26 34.00	0.43	-	-	-	17.66	0.21	-	5
Sep-26 21.00	9.70	-	-	-	26.59	1.00	-	2
Sep-26 23.00	7.71	-	-	-	25.24	0.99	-	1
Sep-26 24.00	6.74	-	-	-	24.57	0.96	-	1
Sep-26 27.00	4.17	-	-	-	22.55	0.78	-	80
Sep-26 30.00	2.17	-	-	-	20.53	0.57	-	10
Sep-26 33.00	0.92	-	-	-	19.29	0.32	-	163
Sep-26 34.00	0.65	-	-	-	18.95	0.25	-	134
Sep-26 36.00	0.31	-	-	-	18.28	0.14	-	1,000
Dec-26 24.00	6.84	-	-	-	25.29	0.91	-	4
Dec-26 25.00	5.98	-	-	-	24.62	0.85	-	5
Mar-27 34.00	1.07	-	-	-	19.38	0.30	-	150
Jun-27 25.00	6.23	-	-	-	25.13	0.81	-	5
Jun-27 32.00	2.05	-	-	-	20.68	0.44	-	294
Jun-27 33.00	1.66	-	-	-	20.30	0.38	-	296

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.00	-	-	-	-	27.83	-	-	2
Dec-25 18.00	-	-	-	-	26.35	-	-	1
Dec-25 20.00	-	-	-	-	24.87	-	-	60
Dec-25 21.00	-	-	-	-	24.13	-	-	10
Dec-25 22.00	-	-	-	-	23.39	-	-	1
Dec-25 24.00	-	-	-	-	21.92	-	-	211
Dec-25 25.00	-	-	-	-	21.18	-	-	1
Dec-25 26.00	-	-	-	-	20.44	-	-	1
Dec-25 27.00	-	-	-	-	19.70	-	-	11
Dec-25 28.00	-	-	-	-	18.96	-	-	25
Dec-25 29.00	-	-	-	-	18.22	-	-	5
Dec-25 30.00	-	-	-	-	17.48	-0.01	-	25
Dec-25 31.00	0.34	-	-	-	16.94	-0.88	-	42
Dec-25 32.00	1.32	-	-	-	16.82	-1.00	-	8
Dec-25 33.00	2.32	-	-	-	16.70	-1.00	-	1
Jan-26 29.00	0.16	-	-	-	17.41	-0.19	-	5
Jan-26 30.00	0.47	0.44	0.44	0.44	16.69	-0.43	15	15
Mar-26 16.00	-	-	-	-	27.05	-	-	1
Mar-26 16.50	-	-	-	-	26.72	-	-	150
Mar-26 17.00	-	-	-	-	26.39	-	-	148
Mar-26 18.00	-	-	-	-	25.72	-	-	1
Mar-26 20.00	-	-	-	-	24.40	-	-	1
Mar-26 24.00	0.02	-	-	-	21.75	-0.01	-	24
Mar-26 25.00	0.04	-	-	-	21.08	-0.03	-	9
Mar-26 26.00	0.08	-	-	-	20.42	-0.06	-	10
Mar-26 27.00	0.17	-	-	-	19.76	-0.11	-	6
Mar-26 29.00	0.57	-	-	-	18.43	-0.30	-	10
Jun-26 23.00	0.07	-	-	-	22.60	-0.03	-	4
Jun-26 24.00	0.11	-	-	-	21.88	-0.05	-	4
Jun-26 27.00	0.44	-	-	-	19.73	-0.18	-	10
Jun-26 29.00	0.92	-	-	-	18.29	-0.33	-	14
Sep-26 25.00	0.45	-	-	-	20.92	-0.15	-	4
Sep-26 27.00	0.86	-	-	-	19.57	-0.26	-	300
Sep-26 28.00	1.14	-	-	-	18.90	-0.33	-	19
Sep-26 29.00	1.52	-	-	-	18.22	-0.41	-	51
Sep-26 30.00	1.97	-	-	-	17.55	-0.50	-	100
Sep-26 31.00	2.50	-	-	-	16.98	-0.59	-	35
Sep-26 37.00	7.36	-	-	-	14.96	-0.96	-	5
Sep-26 38.00	8.32	-	-	-	14.62	-0.98	-	5
Sep-26 41.00	11.26	-	-	-	13.61	-1.00	-	5
Sep-26 43.00	13.23	-	-	-	12.94	-1.00	-	5
Dec-26 19.00	0.10	-	-	-	25.75	-0.03	-	15
Dec-26 26.00	0.90	-	-	-	21.11	-0.23	-	18
Jun-27 15.50	0.06	-	-	-	26.79	-0.02	-	5
Dec-27 17.50	0.22	-	-	-	24.18	-0.05	-	1
Dec-28 31.00	4.70	-	-	-	16.50	-0.59	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	1.68	1.71	1.71	1.71	18.41	1.00	5	-
Dec-25 30.00	0.68	-	-	-	17.67	0.99	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	20.44	-	-	20
Dec-25 27.00	-	-	-	-	19.70	-	-	20
Dec-25 31.00	0.34	-	-	-	16.94	-0.88	-	20
Jun-26 22.00	0.04	-	-	-	23.31	-0.02	-	1

	Previous Close	11.18		18/12/25
	FCC Close	11.28		18/12/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	-	-	-	-	25.64	-	-	2
Dec-25 11.00	-	-	-	-	24.46	-0.02	-	12
Sep-26 11.00	0.82	-	-	-	18.63	-0.52	-	14
Mar-27 9.50	0.51	-	-	-	23.65	-0.26	-	257
Mar-27 10.00	0.69	-	-	-	23.42	-0.33	-	250
Mar-27 10.50	0.91	-	-	-	23.18	-0.40	-	482
Mar-27 11.00	1.17	-	-	-	22.94	-0.48	-	224
Jun-27 12.00	1.89	-	-	-	23.19	-0.60	-	417
Sep-27 11.00	1.71	-	-	-	24.55	-0.52	-	226

	Previous Close	14.73		18/12/25
	FCC INM Close	14.78		18/12/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.13	-	-	-	30.26	-0.11	-	205

	Previous Close	56.78		18/12/25
	FERROVIAL Close	56.56		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	31.56	31.54	31.54	31.54	49.60	1.00	1	1
Dec-25 45.00	11.56	-	-	-	36.63	1.00	-	2
Dec-25 54.00	2.56	-	-	-	30.80	1.00	-	2
Dec-25 56.00	0.70	-	-	-	29.50	0.74	-	74
Dec-25 58.00	0.02	-	-	-	29.02	0.05	-	26
Jan-26 56.00	1.73	-	-	-	21.62	0.59	-	2,814
Jan-26 60.00	0.31	-	-	-	21.00	0.17	-	25
Feb-26 54.00	3.79	-	-	-	23.00	0.71	-	25
Feb-26 56.00	2.46	-	-	-	21.72	0.58	-	25
Feb-26 58.00	1.47	-	-	-	21.26	0.42	-	25
Feb-26 60.00	0.84	-	-	-	21.12	0.28	-	25
Feb-26 64.00	0.20	-	-	-	20.83	0.09	-	25
Feb-26 66.00	0.09	-	-	-	20.69	0.04	-	25
Mar-26 41.00	15.83	-	-	-	32.34	0.98	-	1
Mar-26 44.00	12.93	-	-	-	30.56	0.96	-	1
Mar-26 45.00	11.99	-	-	-	29.96	0.95	-	25
Mar-26 47.00	10.13	-	-	-	28.77	0.92	-	2,500
Mar-26 60.00	1.39	-	-	-	22.80	0.34	-	7
Jun-26 50.00	8.33	-	-	-	25.83	0.79	-	5
Jun-26 52.00	6.83	-	-	-	24.98	0.73	-	3,000
Jun-26 58.00	3.26	-	-	-	22.91	0.49	-	20
Jun-26 60.00	2.46	-	-	-	22.73	0.41	-	24
Jun-26 62.00	1.79	-	-	-	22.54	0.33	-	5
Jun-26 64.00	1.30	-	-	-	22.35	0.26	-	24
Jun-26 66.00	0.92	-	-	-	22.16	0.20	-	50
Sep-26 52.00	7.76	-	-	-	25.07	0.71	-	5
Sep-26 56.00	5.25	-	-	-	23.66	0.58	-	8
Sep-26 60.00	3.41	-	-	-	23.12	0.45	-	1
Sep-26 62.00	2.73	-	-	-	22.91	0.38	-	79
Dec-26 47.00	12.02	-	-	-	27.08	0.81	-	1
Dec-26 50.00	9.83	-	-	-	26.14	0.75	-	5
Dec-26 52.00	8.44	-	-	-	25.51	0.70	-	1
Dec-26 56.00	6.02	-	-	-	24.26	0.59	-	63
Dec-26 58.00	5.09	-	-	-	23.94	0.53	-	25
Dec-26 60.00	4.19	-	-	-	23.73	0.47	-	25
Mar-27 58.00	5.86	-	-	-	24.38	0.54	-	25
Mar-27 60.00	4.98	-	-	-	24.18	0.49	-	25
Mar-27 62.00	4.25	-	-	-	23.97	0.44	-	25
Sep-27 44.00	15.78	-	-	-	28.13	0.82	-	25
Sep-27 56.00	8.15	-	-	-	25.16	0.60	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	-	-	-	-	47.86	-	-	25
Dec-25 31.00	-	-	-	-	46.56	-	-	25
Dec-25 32.00	-	-	-	-	45.91	-	-	25
Dec-25 33.00	-	-	-	-	45.26	-	-	25
Dec-25 34.00	-	-	-	-	44.62	-	-	25
Dec-25 35.00	-	-	-	-	43.97	-	-	25
Dec-25 36.00	-	-	-	-	43.32	-	-	25
Dec-25 37.00	-	-	-	-	42.67	-	-	75
Dec-25 38.00	-	-	-	-	42.02	-	-	25
Dec-25 39.00	-	-	-	-	41.37	-	-	30
Dec-25 40.00	-	-	-	-	40.73	-	-	1
Dec-25 42.00	-	-	-	-	39.43	-	-	1
Dec-25 45.00	-	-	-	-	37.48	-	-	25
Dec-25 47.00	-	-	-	-	36.19	-	-	2
Dec-25 48.00	-	-	-	-	35.54	-	-	5
Dec-25 50.00	-	-	-	-	34.24	-	-	9
Dec-25 52.00	-	-	-	-	32.95	-	-	5
Dec-25 54.00	-	-	-	-	31.65	-	-	3
Dec-25 56.00	0.15	-	-	-	30.35	-0.26	-	30
Dec-25 58.00	1.46	-	-	-	29.87	-0.95	-	1
Jan-26 56.00	1.11	-	-	-	22.04	-0.42	-	35
Feb-26 56.00	1.73	-	-	-	21.88	-0.43	-	1
Mar-26 30.00	-	-	-	-	38.40	-	-	25
Mar-26 31.00	-	-	-	-	37.80	-	-	25
Mar-26 32.00	-	-	-	-	37.21	-	-	25
Mar-26 33.00	-	-	-	-	36.61	-	-	25
Mar-26 35.00	0.01	-	-	-	35.42	-	-	1,500
Mar-26 36.00	0.01	-	-	-	34.83	-	-	73
Mar-26 38.00	0.02	-	-	-	33.64	-0.01	-	2
Mar-26 39.00	0.03	-	-	-	33.04	-0.01	-	25
Mar-26 43.00	0.11	-	-	-	30.66	-0.03	-	5
Mar-26 44.00	0.14	-	-	-	30.07	-0.04	-	15
Mar-26 45.00	0.19	-	-	-	29.47	-0.05	-	10
Mar-26 47.00	0.32	-	-	-	28.28	-0.08	-	1,500
Mar-26 48.00	0.40	-	-	-	27.69	-0.10	-	5
Mar-26 50.00	0.64	-	-	-	26.49	-0.15	-	2
Mar-26 52.00	1.01	-	-	-	25.30	-0.23	-	25
Mar-26 54.00	1.52	-	-	-	24.11	-0.32	-	25
Jun-26 35.00	0.06	-	-	-	31.99	-0.01	-	1
Jun-26 36.00	0.07	-	-	-	31.56	-0.01	-	1
Jun-26 37.00	0.10	-	-	-	31.14	-0.02	-	1
Jun-26 46.00	0.68	-	-	-	27.32	-0.12	1,350	6,350
Jun-26 48.00	0.95	-	-	-	26.47	-0.16	-	30
Jun-26 52.00	1.85	-	-	-	24.77	-0.27	-	25
Sep-26 42.00	0.59	-	-	-	28.26	-0.08	-	25
Sep-26 48.00	1.50	-	-	-	26.14	-0.19	-	25
Sep-26 49.00	1.71	-	-	-	25.78	-0.21	-	5
Sep-26 52.00	2.52	-	-	-	24.72	-0.29	-	6
Sep-26 56.00	3.97	3.90	3.90	3.90	23.31	-0.42	1	1
Dec-26 54.00	3.95	-	-	-	24.27	-0.36	-	25
Dec-26 56.00	4.73	-	-	-	23.64	-0.42	-	25
Mar-27 45.00	1.80	-	-	-	27.00	-0.17	-	25
Mar-27 46.00	2.01	-	-	-	26.70	-0.19	-	25
Mar-27 47.00	2.22	-	-	-	26.41	-0.21	-	25
Mar-27 48.00	2.48	-	-	-	26.11	-0.23	-	25
Dec-27 35.00	0.85	-	-	-	28.39	-0.07	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	17.56	-	-	-	40.52	1.00	-	25
Dec-25 43.00	13.56	-	-	-	37.93	1.00	-	25
Dec-25 45.00	11.56	-	-	-	36.63	1.00	-	25
Mar-26 40.00	16.81	-	-	-	32.94	0.98	-	25
Mar-26 45.00	11.99	-	-	-	29.96	0.94	-	25
Mar-26 62.00	0.87	-	-	-	22.63	0.24	-	13

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	-	-	-	-	36.84	-	-	25
Dec-25 54.00	-	-	-	-	31.65	-	-	10

	Previous Close	23.02		18/12/25
	FLUIDRA Close	23.28		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.33	-	-	-	24.59	0.21	-	23
Mar-26 27.00	0.19	-	-	-	24.55	0.14	-	20
Mar-26 28.00	0.10	-	-	-	24.51	0.08	-	18
Jun-26 27.00	0.61	-	-	-	25.99	0.26	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	0.03	-	-	-	24.04	-0.17	-	1
Jun-26 22.00	1.09	-	-	-	27.03	-0.33	-	14

	Previous Close	10.68		18/12/25
	GRIFOLS Close	10.80		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.00	2.80	-	-	-	49.77	1.00	-	4
Dec-25 8.50	2.30	-	-	-	47.59	1.00	-	25
Dec-25 8.75	2.05	-	-	-	46.50	1.00	-	5
Dec-25 9.00	1.80	-	-	-	45.42	1.00	-	2
Dec-25 9.25	1.55	-	-	-	44.33	1.00	-	25
Dec-25 9.50	1.30	-	-	-	43.24	1.00	-	25
Dec-25 9.75	1.05	-	-	-	42.15	1.00	-	1
Dec-25 10.00	0.80	-	-	-	41.06	1.00	-	100
Dec-25 10.50	0.30	-	-	-	38.88	0.91	-	20
Dec-25 11.00	0.02	-	-	-	37.29	0.17	-	92
Dec-25 11.50	-	-	-	-	36.53	-	-	31
Dec-25 12.00	-	-	-	-	35.78	-	-	69
Dec-25 12.50	-	-	-	-	35.02	-	-	78
Dec-25 13.00	-	-	-	-	34.26	-	-	8
Dec-25 13.50	-	-	-	-	33.51	-	-	114
Dec-25 14.00	-	-	-	-	32.75	-	-	50
Dec-25 14.50	-	-	-	-	31.99	-	-	41
Dec-25 15.00	-	-	-	-	31.24	-	-	15
Dec-25 16.50	-	-	-	-	28.97	-	-	3
Dec-25 17.50	-	-	-	-	27.46	-	-	5
Dec-25 20.00	-	-	-	-	23.67	-	-	2
Jan-26 10.00	0.95	-	-	-	36.35	0.79	-	2
Jan-26 11.50	0.15	-	-	-	31.85	0.26	-	5
Jan-26 12.50	0.02	-	-	-	30.31	0.05	-	2
Feb-26 10.50	0.79	-	-	-	34.30	0.61	-	5
Feb-26 11.50	0.32	-	-	-	31.94	0.35	-	1
Mar-26 8.00	2.91	-	-	-	43.17	0.93	-	36
Mar-26 8.50	2.45	-	-	-	41.30	0.90	-	29
Mar-26 8.75	2.24	-	-	-	40.37	0.88	-	25
Mar-26 9.00	2.02	-	-	-	39.44	0.85	-	37
Mar-26 9.50	1.62	-	-	-	37.57	0.79	-	3
Mar-26 10.00	1.25	-	-	-	35.70	0.71	-	7
Mar-26 10.50	0.91	0.86	0.86	0.86	33.83	0.61	3	13
Mar-26 11.00	0.64	0.63	0.63	0.63	32.45	0.50	5	16
Mar-26 11.50	0.44	-	-	-	31.77	0.39	-	75
Mar-26 12.00	0.28	-	-	-	31.09	0.29	-	202
Mar-26 12.50	0.17	-	-	-	30.41	0.20	-	100
Mar-26 13.00	0.10	-	-	-	29.73	0.13	-	89
Mar-26 13.50	0.05	-	-	-	29.05	0.08	-	1
Mar-26 14.00	0.03	-	-	-	28.38	0.04	-	40
Mar-26 15.00	-	-	-	-	27.02	0.01	-	49
Mar-26 15.50	-	-	-	-	26.34	-	-	1
Jun-26 8.00	3.06	-	-	-	41.75	0.89	-	3
Jun-26 8.50	2.64	-	-	-	40.28	0.85	-	10
Jun-26 9.50	1.87	-	-	-	37.35	0.75	-	33
Jun-26 9.75	1.69	-	-	-	36.62	0.71	-	2
Jun-26 10.00	1.52	-	-	-	35.88	0.68	-	42
Jun-26 10.50	1.21	-	-	-	34.42	0.61	-	48
Jun-26 11.00	0.95	0.85	0.85	0.85	33.36	0.53	31	55
Jun-26 11.50	0.73	-	-	-	32.90	0.45	-	2
Jun-26 12.00	0.56	-	-	-	32.43	0.37	-	5
Jun-26 12.50	0.42	-	-	-	31.97	0.30	-	2
Jun-26 14.50	0.10	-	-	-	30.12	0.10	-	25
Jun-26 15.00	0.07	-	-	-	29.65	0.07	-	36
Sep-26 9.00	2.36	-	-	-	38.72	0.78	-	50
Sep-26 9.50	2.01	-	-	-	37.53	0.72	-	40
Sep-26 10.00	1.69	-	-	-	36.34	0.66	-	20
Sep-26 10.50	1.39	-	-	-	35.15	0.60	-	21
Sep-26 12.00	0.77	-	-	-	33.78	0.41	-	12
Sep-26 12.50	0.62	-	-	-	33.50	0.35	-	25
Dec-26 6.00	4.92	-	-	-	44.90	0.96	-	10
Dec-26 11.00	1.35	-	-	-	34.76	0.54	-	1
Dec-26 11.50	1.15	-	-	-	34.59	0.49	-	20
Dec-26 13.50	0.60	-	-	-	33.91	0.31	-	25
Dec-26 14.00	0.49	-	-	-	33.74	0.27	-	25
Dec-26 14.50	0.42	-	-	-	33.57	0.23	-	25
Dec-26 15.00	0.34	-	-	-	33.40	0.20	-	25
Dec-26 17.00	0.15	-	-	-	32.72	0.11	-	25
Dec-26 17.50	0.13	-	-	-	32.55	0.09	-	25
Mar-27 9.00	2.64	-	-	-	38.25	0.74	-	5
Mar-27 9.25	2.47	-	-	-	37.77	0.72	-	10
Dec-27 8.75	3.05	-	-	-	38.21	0.75	-	15
Dec-28 15.50	0.98	-	-	-	32.45	0.35	-	3
Dec-28 16.50	0.82	-	-	-	32.26	0.30	-	2
Dec-28 17.50	0.69	-	-	-	32.08	0.26	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.75	-	-	-	-	60.10	-	-	201
Dec-25 6.00	-	-	-	-	59.01	-	-	15
Dec-25 6.25	-	-	-	-	57.92	-	-	105
Dec-25 6.50	-	-	-	-	56.83	-	-	175
Dec-25 6.75	-	-	-	-	55.74	-	-	27
Dec-25 7.00	-	-	-	-	54.65	-	-	22
Dec-25 7.25	-	-	-	-	53.56	-	-	39
Dec-25 7.50	-	-	-	-	52.48	-	-	46
Dec-25 7.75	-	-	-	-	51.39	-	-	60
Dec-25 8.00	-	-	-	-	50.30	-	-	347
Dec-25 8.25	-	-	-	-	49.21	-	-	4
Dec-25 8.50	-	-	-	-	48.12	-	-	2,646
Dec-25 8.75	-	-	-	-	47.03	-	-	16
Dec-25 9.00	-	-	-	-	45.95	-	-	103
Dec-25 9.25	-	-	-	-	44.86	-	-	75
Dec-25 9.50	-	-	-	-	43.77	-	-	72
Dec-25 9.75	-	-	-	-	42.68	-	-	17
Dec-25 10.00	-	-	-	-	41.59	-	-	1,066
Dec-25 10.50	0.01	-	-	-	39.41	-0.09	-	108
Dec-25 11.00	0.22	-	-	-	37.82	-0.82	-	34
Dec-25 11.50	0.71	0.85	0.85	0.85	37.06	-1.00	10	123
Dec-25 12.00	1.21	-	-	-	36.31	-1.00	-	25
Dec-25 12.50	1.71	1.85	1.85	1.85	35.55	-1.00	10	35
Dec-25 13.00	2.21	-	-	-	34.79	-1.00	-	16
Jan-26 8.50	0.01	-	-	-	42.74	-0.02	-	2
Jan-26 9.00	0.03	-	-	-	40.59	-0.05	-	2
Jan-26 9.25	0.04	-	-	-	39.52	-0.07	-	16
Jan-26 9.50	0.06	-	-	-	38.45	-0.11	-	5
Jan-26 9.75	0.10	-	-	-	37.38	-0.15	-	2
Jan-26 10.00	0.14	-	-	-	36.30	-0.21	-	1
Jan-26 10.50	0.27	-	-	-	34.16	-0.36	-	11
Jan-26 11.00	0.50	-	-	-	32.57	-0.56	-	2
Jan-26 11.50	0.84	-	-	-	31.80	-0.74	-	13
Jan-26 12.50	1.71	-	-	-	30.26	-0.96	-	10
Feb-26 9.50	0.20	-	-	-	38.52	-0.19	-	3
Feb-26 11.50	0.99	1.05	1.05	1.05	31.87	-0.65	1	1
Feb-26 15.00	4.21	-	-	-	26.47	-1.00	-	4
Mar-26 5.75	-	-	-	-	51.04	-	-	21
Mar-26 6.00	0.01	-	-	-	50.11	-0.01	-	21
Mar-26 7.00	0.02	-	-	-	46.37	-0.02	-	1
Mar-26 7.25	0.03	-	-	-	45.44	-0.03	-	25
Mar-26 7.50	0.04	-	-	-	44.50	-0.04	-	33
Mar-26 7.75	0.06	-	-	-	43.57	-0.05	-	25
Mar-26 8.00	0.07	-	-	-	42.63	-0.06	-	25
Mar-26 8.25	0.09	-	-	-	41.70	-0.08	-	300
Mar-26 8.50	0.11	-	-	-	40.76	-0.10	-	911
Mar-26 9.00	0.18	-	-	-	38.90	-0.15	-	301
Mar-26 9.25	0.22	-	-	-	37.96	-0.18	-	535
Mar-26 9.50	0.27	-	-	-	37.03	-0.21	-	1
Mar-26 9.75	0.32	-	-	-	36.09	-0.25	-	288
Mar-26 10.00	0.39	-	-	-	35.16	-0.29	-	107
Mar-26 10.50	0.56	-	-	-	33.29	-0.39	-	45
Mar-26 11.00	0.78	-	-	-	31.91	-0.51	-	224
Mar-26 11.50	1.08	-	-	-	31.23	-0.62	-	26
Mar-26 12.00	1.43	-	-	-	30.55	-0.73	-	10
Mar-26 12.50	1.82	-	-	-	29.87	-0.82	-	11
Jun-26 5.75	0.03	-	-	-	46.85	-0.02	-	20
Jun-26 6.25	0.05	-	-	-	45.38	-0.03	-	5
Jun-26 7.50	0.14	-	-	-	41.72	-0.09	-	1
Jun-26 8.00	0.21	-	-	-	40.25	-0.12	-	30
Jun-26 8.25	0.24	-	-	-	39.52	-0.14	-	299
Jun-26 9.00	0.39	-	-	-	37.32	-0.21	-	3
Jun-26 9.25	0.45	-	-	-	36.58	-0.24	-	273
Jun-26 9.50	0.52	-	-	-	35.85	-0.27	-	56
Jun-26 10.00	0.67	-	-	-	34.38	-0.34	-	1
Jun-26 10.50	0.87	-	-	-	32.92	-0.41	-	647
Jun-26 11.00	1.11	-	-	-	31.86	-0.50	-	273
Jun-26 11.50	1.40	-	-	-	31.40	-0.58	-	4
Jun-26 12.00	1.73	-	-	-	30.93	-0.65	-	34
Jun-26 12.50	2.10	-	-	-	30.47	-0.72	-	5
Jun-26 17.00	6.21	-	-	-	26.30	-1.00	-	5
Jun-26 20.00	9.21	-	-	-	23.52	-1.00	-	1
Jun-26 21.00	10.21	-	-	-	22.60	-1.00	-	9
Sep-26 7.75	0.29	-	-	-	39.38	-0.14	-	1
Sep-26 9.50	0.73	-	-	-	35.22	-0.30	-	10
Sep-26 11.00	1.38	-	-	-	32.03	-0.49	-	50
Sep-26 12.00	2.01	-	-	-	31.47	-0.62	-	1
Dec-26 6.00	0.15	-	-	-	43.87	-0.06	-	25
Dec-26 8.50	0.62	-	-	-	38.62	-0.22	-	750
Dec-26 10.00	1.14	-	-	-	35.47	-0.36	-	1,025
Dec-26 11.00	1.61	-	-	-	33.73	-0.47	-	280
Jun-27 6.00	0.30	-	-	-	43.98	-0.09	-	20
Jun-27 12.00	2.60	-	-	-	35.09	-0.53	-	206
Jun-27 12.50	2.94	-	-	-	34.97	-0.57	-	397
Jun-27 13.00	3.28	-	-	-	34.85	-0.60	-	195
Dec-27 8.25	1.10	-	-	-	40.23	-0.24	-	1
Dec-27 8.75	1.27	-	-	-	39.42	-0.27	-	3
Jun-28 6.00	0.56	-	-	-	42.94	-0.12	-	25
Jun-28 8.25	1.25	-	-	-	39.60	-0.24	-	2
Dec-28 6.50	0.77	-	-	-	40.65	-0.15	-	25
Dec-28 7.00	0.93	-	-	-	39.97	-0.17	-	1
Dec-28 8.00	1.27	-	-	-	38.61	-0.23	-	4
Jun-29 8.50	1.53	-	-	-	36.71	-0.25	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	-	-	-	-	36.53	-	-	30
Jun-26 11.50	0.70	-	-	-	32.90	0.43	-	55
Dec-26 11.50	1.15	-	-	-	34.59	0.48	-	65
Dec-26 15.00	0.34	-	-	-	33.40	0.20	-	15
Jun-27 11.50	1.43	-	-	-	34.71	0.50	-	50
Dec-27 11.50	1.67	-	-	-	34.80	0.51	-	30
Jun-28 11.50	1.84	-	-	-	34.29	0.52	-	60

	Previous Close	4.79		18/12/25
	IAG Close	4.81		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.51	3.46	3.46	3.46	46.87	1.00	2	2
Dec-25 2.50	2.31	-	-	-	40.88	1.00	1	-
Dec-25 3.00	1.81	1.85	1.85	1.74	38.38	1.00	19	35
Dec-25 3.10	1.71	-	-	-	37.89	1.00	9	-
Dec-25 3.60	1.21	-	-	-	35.39	1.00	-	5
Dec-25 3.90	0.91	0.85	0.85	0.85	33.89	1.00	7	4
Dec-25 4.20	0.61	-	-	-	32.39	1.00	-	25
Dec-25 4.30	0.51	-	-	-	31.90	1.00	-	7
Dec-25 4.40	0.41	-	-	-	31.40	1.00	-	44
Dec-25 4.50	0.31	-	-	-	30.90	1.00	-	38
Dec-25 4.60	0.21	-	-	-	30.40	1.00	-	41
Dec-25 4.70	0.11	-	-	-	29.90	0.93	-	83
Dec-25 4.80	0.03	-	-	-	29.40	0.55	-	10
Dec-25 5.00	-	-	-	-	28.93	-	-	538
Jan-26 4.20	0.62	-	-	-	29.86	0.95	-	11
Jan-26 4.30	0.53	-	-	-	29.38	0.92	-	5
Jan-26 4.60	0.28	-	-	-	27.92	0.73	-	110
Jan-26 4.70	0.21	-	-	-	27.43	0.64	-	11
Jan-26 4.80	0.15	-	-	-	26.95	0.53	-	10
Jan-26 5.25	0.02	-	-	-	25.96	0.13	-	1
Mar-26 3.00	1.82	-	-	-	38.00	1.00	-	4
Mar-26 3.10	1.73	-	-	-	37.55	0.99	-	3
Mar-26 3.50	1.34	-	-	-	35.72	0.97	-	2
Mar-26 3.90	0.96	-	-	-	33.88	0.91	-	2
Mar-26 4.00	0.88	-	-	-	33.43	0.89	-	2
Mar-26 4.20	0.71	-	-	-	32.51	0.83	-	1
Mar-26 4.30	0.63	-	-	-	32.05	0.79	-	4
Mar-26 4.40	0.56	-	-	-	31.60	0.75	-	6
Mar-26 4.50	0.49	-	-	-	31.14	0.70	-	226
Mar-26 4.60	0.42	-	-	-	30.68	0.65	-	20
Mar-26 4.70	0.36	-	-	-	30.22	0.60	-	37
Mar-26 4.80	0.30	-	-	-	29.77	0.55	-	54
Mar-26 5.00	0.21	-	-	-	29.33	0.44	-	10
Jun-26 3.00	1.85	-	-	-	36.55	0.98	-	1
Jun-26 3.80	1.13	-	-	-	33.99	0.87	-	4
Jun-26 4.00	0.97	-	-	-	33.36	0.83	-	2
Jun-26 4.10	0.89	-	-	-	33.04	0.80	-	5
Jun-26 4.20	0.82	-	-	-	32.72	0.77	-	9
Jun-26 4.30	0.75	-	-	-	32.40	0.74	-	4
Jun-26 4.40	0.68	-	-	-	32.08	0.71	-	2
Jun-26 4.50	0.62	-	-	-	31.76	0.67	-	30
Jun-26 4.60	0.56	-	-	-	31.44	0.64	-	40
Jun-26 4.70	0.50	-	-	-	31.12	0.60	-	1
Jun-26 4.80	0.44	-	-	-	30.81	0.56	-	11
Jun-26 5.25	0.26	-	-	-	29.74	0.40	-	2
Sep-26 2.60	2.24	-	-	-	37.26	0.99	-	10
Sep-26 3.00	1.86	-	-	-	36.32	0.96	-	1
Sep-26 3.80	1.18	-	-	-	34.44	0.84	-	10
Sep-26 4.00	1.03	-	-	-	33.96	0.79	-	5
Sep-26 4.20	0.89	-	-	-	33.49	0.74	-	2
Sep-26 4.40	0.76	-	-	-	33.02	0.69	-	4
Sep-26 4.50	0.71	-	-	-	32.79	0.66	-	36
Sep-26 4.60	0.65	-	-	-	32.55	0.63	-	50
Sep-26 4.70	0.59	-	-	-	32.31	0.60	-	11
Sep-26 4.80	0.54	-	-	-	32.08	0.57	-	3
Sep-26 4.90	0.50	-	-	-	31.87	0.54	-	10
Sep-26 5.00	0.45	-	-	-	31.66	0.51	-	20
Sep-26 5.25	0.36	-	-	-	31.14	0.43	-	23
Sep-26 5.50	0.27	-	-	-	30.62	0.36	-	20
Sep-26 5.75	0.21	-	-	-	30.10	0.30	-	40
Dec-26 2.90	1.96	-	-	-	35.78	0.96	-	2
Dec-26 3.00	1.87	-	-	-	35.59	0.95	-	14
Dec-26 3.50	1.45	-	-	-	34.62	0.88	-	1
Dec-26 4.30	0.88	-	-	-	33.07	0.70	-	3
Dec-26 4.50	0.77	-	-	-	32.68	0.65	-	3
Dec-26 4.80	0.62	-	-	-	32.10	0.57	-	2
Dec-26 5.00	0.53	-	-	-	31.61	0.52	-	1,000
Dec-26 5.50	0.34	-	-	-	30.40	0.39	-	10
Jun-27 2.00	2.83	-	-	-	35.09	1.00	-	2
Jun-27 2.20	2.63	-	-	-	34.82	0.99	-	25
Jun-27 2.30	2.54	-	-	-	34.68	0.99	-	25
Jun-27 2.40	2.44	-	-	-	34.54	0.99	-	25
Dec-27 2.00	2.83	-	-	-	34.48	1.00	-	25
Dec-27 2.10	2.73	-	-	-	34.36	1.00	-	25
Dec-27 2.20	2.63	-	-	-	34.24	0.99	-	25
Dec-27 2.30	2.54	-	-	-	34.13	0.99	-	25
Dec-27 2.40	2.44	-	-	-	34.01	0.98	-	25
Dec-27 3.70	1.40	-	-	-	32.48	0.80	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.70	-	-	-	-	46.06	-	-	64
Dec-25 1.80	-	-	-	-	45.56	-	-	53
Dec-25 2.00	-	-	-	-	44.57	-	-	75
Dec-25 2.20	-	-	-	-	43.57	-	-	40
Dec-25 2.70	-	-	-	-	41.07	-	-	500
Dec-25 3.00	-	-	-	-	39.57	-	-	170
Dec-25 3.10	-	-	-	-	39.08	-	-	2
Dec-25 3.30	-	-	-	-	38.08	-	-	215
Dec-25 3.40	-	-	-	-	37.58	-	-	133
Dec-25 3.50	-	-	-	-	37.08	-	-	140
Dec-25 3.60	-	-	-	-	36.58	-	-	101
Dec-25 3.70	-	-	-	-	36.08	-	-	27
Dec-25 3.80	-	-	-	-	35.58	-	-	90
Dec-25 3.90	-	-	-	-	35.08	-	-	40
Dec-25 4.00	-	-	-	-	34.58	-	-	134
Dec-25 4.10	-	-	-	-	34.08	-	-	33
Dec-25 4.20	-	-	-	-	33.58	-	-	183
Dec-25 4.30	-	-	-	-	33.09	-	-	14
Dec-25 4.40	-	-	-	-	32.59	-	-	120
Dec-25 4.50	-	-	-	-	32.09	-	-	16
Dec-25 4.60	-	-	-	-	31.59	-	-	2
Dec-25 4.70	-	0.03	0.03	0.03	31.09	-0.08	2	8
Dec-25 4.80	0.03	0.07	0.07	0.07	30.59	-0.45	2	10
Dec-25 4.90	0.10	-	-	-	30.35	-0.88	-	2
Dec-25 5.25	0.44	-	-	-	29.57	-1.00	-	2
Jan-26 3.90	-	-	-	-	32.47	-0.01	-	1
Jan-26 4.10	0.01	-	-	-	31.50	-0.03	-	13
Jan-26 4.60	0.07	-	-	-	29.07	-0.28	-	1
Mar-26 2.00	-	-	-	-	43.18	-	-	60
Mar-26 2.10	-	-	-	-	42.72	-	-	4
Mar-26 2.30	-	-	-	-	41.81	-	-	30
Mar-26 2.90	-	-	-	-	39.06	-	-	2
Mar-26 3.00	-	-	-	-	38.60	-0.01	-	23
Mar-26 3.10	-	-	-	-	38.15	-0.01	-	53
Mar-26 3.30	0.01	-	-	-	37.23	-0.02	-	50
Mar-26 3.40	0.01	-	-	-	36.77	-0.02	-	100
Mar-26 3.50	0.01	-	-	-	36.32	-0.03	-	41
Mar-26 3.70	0.02	-	-	-	35.40	-0.06	-	25
Mar-26 3.80	0.03	-	-	-	34.94	-0.07	-	17
Mar-26 3.90	0.04	-	-	-	34.48	-0.09	-	7
Mar-26 4.00	0.05	-	-	-	34.03	-0.12	-	2
Mar-26 4.10	0.07	-	-	-	33.57	-0.15	-	4
Mar-26 4.20	0.08	-	-	-	33.11	-0.18	-	2
Mar-26 4.30	0.11	-	-	-	32.65	-0.22	-	14
Mar-26 4.40	0.13	-	-	-	32.20	-0.26	-	12
Mar-26 4.70	0.24	-	-	-	30.82	-0.40	-	1
Mar-26 5.00	0.39	-	-	-	29.93	-0.57	-	4
Mar-26 5.75	0.97	-	-	-	28.37	-0.89	-	1
Jun-26 2.70	-	-	-	-	36.27	-0.01	-	10
Jun-26 2.80	0.01	-	-	-	35.95	-0.01	-	50
Jun-26 2.90	0.01	-	-	-	35.63	-0.01	-	5
Jun-26 3.20	0.02	-	-	-	34.68	-0.03	-	40
Jun-26 3.30	0.02	-	-	-	34.36	-0.04	-	40
Jun-26 3.40	0.03	-	-	-	34.04	-0.05	-	50
Jun-26 3.60	0.05	-	-	-	33.40	-0.08	-	20
Jun-26 3.80	0.08	-	-	-	32.76	-0.12	-	24
Jun-26 4.00	0.11	-	-	-	32.13	-0.17	-	61
Jun-26 4.10	0.13	-	-	-	31.81	-0.20	-	125
Jun-26 4.20	0.16	-	-	-	31.49	-0.23	-	2
Jun-26 4.30	0.19	-	-	-	31.17	-0.26	-	4
Jun-26 4.70	0.33	-	-	-	29.89	-0.40	-	1
Jun-26 4.80	0.38	-	-	-	29.58	-0.44	-	1
Jun-26 5.25	0.64	-	-	-	28.51	-0.62	-	2
Jun-26 5.75	1.01	-	-	-	27.33	-0.80	-	1
Sep-26 2.50	0.01	-	-	-	36.63	-0.01	-	65
Sep-26 3.20	0.05	-	-	-	34.98	-0.07	-	50
Sep-26 3.30	0.06	-	-	-	34.74	-0.08	-	15
Sep-26 3.50	0.09	-	-	-	34.27	-0.11	-	15
Sep-26 4.00	0.19	-	-	-	33.09	-0.21	-	1
Sep-26 4.20	0.26	-	-	-	32.62	-0.27	-	2
Sep-26 4.40	0.33	-	-	-	32.15	-0.32	-	4
Sep-26 4.50	0.37	-	-	-	31.92	-0.35	-	70
Sep-26 4.70	0.46	-	-	-	31.44	-0.41	-	1
Sep-26 4.80	0.51	-	-	-	31.21	-0.44	-	3
Sep-26 5.00	0.62	-	-	-	30.79	-0.51	-	1
Dec-26 2.60	0.02	-	-	-	35.70	-0.03	-	4
Dec-26 2.80	0.04	-	-	-	35.31	-0.04	-	20
Dec-26 2.90	0.04	-	-	-	35.11	-0.05	-	20
Dec-26 3.30	0.10	-	-	-	34.34	-0.11	-	20
Dec-26 3.50	0.13	-	-	-	33.95	-0.14	-	25
Dec-26 4.30	0.37	-	-	-	32.40	-0.31	-	7
Dec-26 4.50	0.46	-	-	-	32.01	-0.36	-	3
Dec-26 4.80	0.60	-	-	-	31.43	-0.44	-	2
Mar-27 3.20	0.11	-	-	-	34.22	-0.10	-	40
Mar-27 3.70	0.22	-	-	-	33.38	-0.19	-	20
Mar-27 4.10	0.35	-	-	-	32.72	-0.27	-	100
Mar-27 4.60	0.56	-	-	-	31.89	-0.38	-	200
Jun-27 3.50	0.20	-	-	-	33.04	-0.16	-	20
Dec-27 3.20	0.20	-	-	-	33.76	-0.14	-	15,000
Dec-27 4.00	0.46	-	-	-	32.81	-0.27	-	1
Dec-27 4.60	0.73	-	-	-	32.11	-0.38	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.51	-	-	-	46.87	1.00	-	2
Dec-25 1.60	3.21	-	-	-	45.37	1.00	-	2
Dec-29 3.40	1.81	-	-	-	39.18	0.72	-	2

	Previous Close	17.95		18/12/25
	IBERDROLA Close	17.95		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.25	9.70	-	-	-	35.17	1.00	-	1
Dec-25 14.00	3.95	-	-	-	24.38	1.00	-	6
Dec-25 14.50	3.45	-	-	-	23.44	1.00	-	17,009
Dec-25 15.00	2.95	-	-	-	22.51	1.00	-	5,001
Dec-25 15.50	2.45	-	-	-	21.57	1.00	-	6,514
Dec-25 16.00	1.95	1.96	1.96	1.96	20.63	1.00	2,505	45,608
Dec-25 16.50	1.45	1.48	1.48	1.48	19.69	1.00	163	742
Dec-25 17.00	0.95	-	-	-	18.75	1.00	-	1,909
Dec-25 17.50	0.45	-	-	-	17.81	1.00	-	220
Dec-25 18.00	0.04	-	-	-	16.96	0.37	-	3,509
Dec-25 18.50	-	-	-	-	16.82	-	-	89
Dec-25 20.00	-	-	-	-	16.37	-	-	5
Jan-26 16.50	1.47	-	-	-	15.89	0.98	-	150
Jan-26 17.00	0.99	-	-	-	14.97	0.93	-	150
Jan-26 18.00	0.23	-	-	-	13.19	0.49	-	20,051
Jan-26 18.50	0.07	-	-	-	13.03	0.20	-	1
Jan-26 19.50	-	-	-	-	12.72	0.01	-	5
Mar-26 8.75	9.21	-	-	-	30.78	1.00	-	10
Mar-26 9.00	8.96	-	-	-	30.36	1.00	-	12
Mar-26 9.25	8.71	-	-	-	29.93	1.00	-	15
Mar-26 10.00	7.96	-	-	-	28.65	1.00	-	1
Mar-26 10.50	7.46	-	-	-	27.79	1.00	-	10
Mar-26 12.00	5.96	-	-	-	25.23	1.00	-	5
Mar-26 12.50	5.46	-	-	-	24.38	1.00	-	3
Mar-26 13.50	4.46	-	-	-	22.67	1.00	-	5
Mar-26 14.00	3.96	-	-	-	21.81	1.00	-	2
Mar-26 15.00	2.97	-	-	-	20.10	1.00	-	3
Mar-26 15.50	2.47	-	-	-	19.25	0.98	-	2,955
Mar-26 16.00	1.99	-	-	-	18.39	0.95	-	60
Mar-26 16.50	1.52	-	-	-	17.54	0.89	-	447
Mar-26 17.00	1.10	-	-	-	16.68	0.78	-	670
Mar-26 17.50	0.73	-	-	-	15.83	0.63	-	101
Mar-26 18.00	0.44	-	-	-	15.05	0.46	-	21,507
Mar-26 18.50	0.26	-	-	-	14.91	0.31	-	82
Mar-26 19.50	0.07	-	-	-	14.61	0.11	-	5
Jun-26 9.00	8.96	-	-	-	28.27	1.00	-	1
Jun-26 13.00	4.96	-	-	-	22.62	1.00	-	1
Jun-26 13.50	4.46	-	-	-	21.92	1.00	-	2
Jun-26 14.00	3.97	-	-	-	21.21	0.99	-	30
Jun-26 14.50	3.47	-	-	-	20.50	0.98	-	28
Jun-26 15.00	3.00	-	-	-	19.80	0.94	-	7,005
Jun-26 15.50	2.54	-	-	-	19.09	0.89	-	21
Jun-26 16.00	2.10	-	-	-	18.39	0.83	-	2
Jun-26 16.50	1.70	-	-	-	17.68	0.76	-	1,017
Jun-26 17.00	1.34	-	-	-	16.97	0.68	-	21,405
Jun-26 17.50	1.01	-	-	-	16.27	0.59	-	1,436
Jun-26 18.00	0.73	-	-	-	15.63	0.50	-	5,054
Jun-26 18.50	0.53	-	-	-	15.52	0.40	-	104
Jun-26 19.00	0.36	-	-	-	15.40	0.31	-	75
Sep-26 13.50	4.46	-	-	-	21.93	0.99	-	10
Sep-26 14.00	3.97	-	-	-	21.29	0.98	-	25
Sep-26 14.50	3.49	-	-	-	20.65	0.95	-	51
Sep-26 15.00	3.03	-	-	-	20.00	0.91	-	25
Sep-26 15.50	2.59	-	-	-	19.36	0.86	-	28
Sep-26 16.50	1.79	-	-	-	18.08	0.74	-	2
Sep-26 17.50	1.13	-	-	-	16.80	0.59	-	11
Sep-26 18.00	0.84	-	-	-	16.22	0.50	-	143
Sep-26 19.00	0.48	-	-	-	15.98	0.33	-	1
Sep-26 21.00	0.11	-	-	-	15.49	0.11	-	25
Dec-26 13.00	4.97	-	-	-	23.03	0.99	-	8
Dec-26 13.50	4.47	-	-	-	22.43	0.98	-	1
Dec-26 14.00	4.00	-	-	-	21.84	0.94	-	10,005
Dec-26 14.50	3.54	-	-	-	21.25	0.90	-	1
Dec-26 15.00	3.12	-	-	-	20.65	0.85	-	8,029
Dec-26 15.50	2.70	-	-	-	20.06	0.81	-	175
Dec-26 16.00	2.32	-	-	-	19.46	0.76	-	21,677
Dec-26 16.50	1.96	-	-	-	18.87	0.70	-	300
Dec-26 17.00	1.63	-	-	-	18.27	0.64	-	10,500
Dec-26 17.50	1.32	-	-	-	17.68	0.57	-	2
Dec-26 18.00	1.05	-	-	-	17.13	0.50	-	19,503
Dec-26 18.50	0.85	-	-	-	17.00	0.43	-	22
Dec-26 19.00	0.67	-	-	-	16.86	0.37	-	16
Dec-26 19.50	0.53	-	-	-	16.72	0.31	-	217
Dec-26 20.00	0.40	-	-	-	16.58	0.25	-	10
Mar-27 12.00	5.96	-	-	-	24.08	1.00	-	5
Mar-27 16.00	2.40	-	-	-	19.78	0.74	-	10
Mar-27 17.00	1.73	-	-	-	18.70	0.63	-	15
Mar-27 18.00	1.17	1.20	1.20	1.20	17.66	0.50	10	20
Mar-27 20.00	0.51	0.48	0.48	0.48	17.11	0.28	10	10
Jun-27 16.00	2.52	-	-	-	19.90	0.72	-	50
Jun-27 17.00	1.87	-	-	-	18.93	0.62	-	100
Jun-27 17.50	1.60	-	-	-	18.45	0.56	-	100
Jun-27 18.50	1.14	-	-	-	17.89	0.46	-	7
Jun-27 19.00	0.96	-	-	-	17.77	0.41	-	5,500
Sep-27 16.50	2.23	-	-	-	19.63	0.67	-	100
Sep-27 17.00	1.93	-	-	-	19.18	0.61	-	100
Sep-27 17.50	1.66	-	-	-	18.74	0.56	-	100
Dec-27 10.00	7.95	-	-	-	25.25	1.00	-	30
Dec-27 12.00	5.95	-	-	-	23.58	1.00	-	4
Dec-27 13.00	4.99	-	-	-	22.74	0.95	-	66,405
Dec-27 14.00	4.11	-	-	-	21.91	0.86	-	5
Dec-27 14.50	3.72	-	-	-	21.49	0.83	-	20,000
Dec-27 15.00	3.34	-	-	-	21.07	0.79	-	5
Dec-27 16.00	2.65	-	-	-	20.24	0.70	-	26
Dec-27 16.50	2.33	-	-	-	19.82	0.66	-	25
Dec-27 17.00	2.04	-	-	-	19.40	0.61	-	5,025
Dec-27 17.50	1.77	-	-	-	18.98	0.56	-	25
Dec-27 18.00	1.52	-	-	-	18.60	0.51	-	10,000
Dec-27 20.00	0.85	-	-	-	18.19	0.34	-	10,000
Dec-27 22.00	0.43	-	-	-	17.78	0.21	-	5,000
Mar-28 19.00	1.25	-	-	-	18.70	0.43	-	1
Dec-28 16.00	2.92	-	-	-	20.79	0.68	-	5,000
Dec-28 18.00	1.88	-	-	-	19.44	0.53	-	500
Dec-28 19.00	1.53	-	-	-	19.31	0.46	-	1
Dec-29 15.00	3.70	-	-	-	21.59	0.73	-	1
Dec-29 18.00	2.14	-	-	-	19.72	0.54	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 7.75	-	-	-	-	35.87	-	-	1,700
Dec-25 9.00	-	-	-	-	33.52	-	-	4
Dec-25 9.25	-	-	-	-	33.05	-	-	2
Dec-25 10.00	-	-	-	-	31.65	-	-	4,000
Dec-25 10.50	-	-	-	-	30.71	-	-	150
Dec-25 11.00	-	-	-	-	29.77	-	-	307
Dec-25 11.50	-	-	-	-	28.83	-	-	151
Dec-25 12.00	-	-	-	-	27.89	-	-	3,326
Dec-25 12.50	-	-	-	-	26.96	-	-	5,034
Dec-25 13.00	-	-	-	-	26.02	-	-	2,758
Dec-25 13.50	-	-	-	-	25.08	-	-	12,041
Dec-25 14.00	-	-	-	-	24.14	-	-	317
Dec-25 14.50	-	-	-	-	23.20	-	-	14,855
Dec-25 15.00	-	-	-	-	22.27	-	-	21,152
Dec-25 15.50	-	-	-	-	21.33	-	-	45,366
Dec-25 16.00	-	-	-	-	20.39	-	-	22,557
Dec-25 16.50	-	-	-	-	19.45	-	-	5,085
Dec-25 17.00	-	-	-	-	18.51	-	-	1,351
Dec-25 17.50	-	-	-	-	17.57	-	-	8,500
Dec-25 18.00	0.09	0.08	0.08	0.08	16.72	-0.63	1	33
Dec-25 18.50	0.56	-	-	-	16.58	-1.00	-	20
Jan-26 17.00	0.06	-	-	-	14.85	-0.16	-	3
Jan-26 17.50	0.18	-	-	-	13.92	-0.37	-	4
Jan-26 18.00	0.43	-	-	-	13.07	-0.66	-	13
Jan-26 19.50	1.78	-	-	-	12.60	-1.00	-	20
Feb-26 18.00	0.52	-	-	-	12.74	-0.60	-	3
Mar-26 11.50	-	-	-	-	24.97	-	-	3
Mar-26 12.50	-	-	-	-	23.27	-	-	32
Mar-26 13.00	-	-	-	-	22.41	-	-	54
Mar-26 13.50	-	-	-	-	21.56	-	-	650
Mar-26 14.00	0.01	-	-	-	20.70	-0.01	-	60
Mar-26 14.50	0.01	-	-	-	19.85	-0.02	-	156
Mar-26 15.00	0.02	-	-	-	18.99	-0.03	-	210
Mar-26 15.50	0.04	-	-	-	18.14	-0.06	-	21
Mar-26 16.00	0.08	-	-	-	17.28	-0.10	-	15,150
Mar-26 16.50	0.14	-	-	-	16.43	-0.17	-	35
Mar-26 17.00	0.24	0.19	0.21	0.19	15.57	-0.27	6	17,586
Mar-26 17.50	0.40	-	-	-	14.72	-0.41	-	28,506
Mar-26 18.00	0.63	-	-	-	13.94	-0.57	-	21,502
Mar-26 20.00	2.28	-	-	-	13.35	-0.98	-	1
Mar-26 21.00	3.28	-	-	-	13.05	-1.00	-	1
Jun-26 10.00	-	-	-	-	25.84	-	-	25
Jun-26 12.00	0.01	-	-	-	23.01	-0.01	-	3
Jun-26 13.00	0.02	-	-	-	21.60	-0.02	-	7,251
Jun-26 13.50	0.03	-	-	-	20.90	-0.02	-	305
Jun-26 14.00	0.04	-	-	-	20.19	-0.04	-	1,000
Jun-26 14.50	0.06	-	-	-	19.48	-0.06	-	182
Jun-26 15.00	0.10	-	-	-	18.78	-0.09	-	13,150
Jun-26 15.50	0.15	-	-	-	18.07	-0.12	-	159
Jun-26 16.00	0.21	-	-	-	17.37	-0.17	-	20,004
Jun-26 16.50	0.30	-	-	-	16.66	-0.24	-	2,787
Jun-26 17.00	0.43	-	-	-	15.95	-0.32	-	100
Jun-26 17.50	0.60	-	-	-	15.25	-0.41	65,000	107,500
Jun-26 18.00	0.83	-	-	-	14.61	-0.52	-	5,000
Jun-26 18.50	1.13	1.13	1.13	1.13	14.50	-0.64	2	-
Sep-26 9.75	-	-	-	-	26.18	-	-	25
Sep-26 13.00	0.07	-	-	-	22.02	-0.05	-	153
Sep-26 13.50	0.10	-	-	-	21.38	-0.07	-	44
Sep-26 14.00	0.14	-	-	-	20.74	-0.09	-	135
Sep-26 14.50	0.20	-	-	-	20.10	-0.12	-	135
Sep-26 15.00	0.26	-	-	-	19.45	-0.16	-	40
Sep-26 15.50	0.35	-	-	-	18.81	-0.20	-	8
Sep-26 16.00	0.46	-	-	-	18.17	-0.26	-	1
Sep-26 16.50	0.59	-	-	-	17.53	-0.32	-	60
Sep-26 17.00	0.77	-	-	-	16.89	-0.39	-	18
Sep-26 17.50	0.97	-	-	-	16.25	-0.47	-	12
Sep-26 18.00	1.21	-	-	-	15.67	-0.56	-	1
Dec-26 9.00	0.01	-	-	-	26.45	-	-	2,000
Dec-26 9.50	0.01	-	-	-	25.86	-0.01	-	2
Dec-26 9.75	0.01	-	-	-	25.56	-0.01	-	25
Dec-26 10.50	0.02	-	-	-	24.67	-0.01	-	502
Dec-26 11.00	0.03	-	-	-	24.08	-0.02	-	1,348
Dec-26 11.50	0.04	-	-	-	23.48	-0.03	-	26
Dec-26 12.00	0.06	-	-	-	22.89	-0.04	-	10,150
Dec-26 13.00	0.12	-	-	-	21.70	-0.07	-	21
Dec-26 13.50	0.16	-	-	-	21.10	-0.09	-	10,000
Dec-26 14.00	0.21	-	-	-	20.51	-0.11	-	15,010
Dec-26 14.50	0.27	-	-	-	19.92	-0.14	-	24
Dec-26 16.00	0.58	-	-	-	18.13	-0.27	-	28,263
Dec-26 16.50	0.71	-	-	-	17.54	-0.33	-	255
Dec-26 17.00	0.89	-	-	-	16.94	-0.39	-	15,008
Dec-26 17.50	1.09	-	-	-	16.35	-0.46	-	5
Dec-26 18.00	1.33	-	-	-	15.80	-0.54	-	3,855
Dec-26 21.00	3.59	-	-	-	14.97	-0.89	-	1
Mar-27 10.50	0.04	-	-	-	23.83	-0.02	-	1
Mar-27 14.00	0.29	-	-	-	20.06	-0.14	-	1
Jun-27 17.00	1.17	-	-	-	17.24	-0.41	-	5,500
Sep-27 16.50	1.21	-	-	-	17.80	-0.38	-	200
Sep-27 17.00	1.42	-	-	-	17.35	-0.43	-	100
Sep-27 17.50	1.64	-	-	-	16.91	-0.49	-	200
Sep-27 18.00	1.90	-	-	-	16.50	-0.54	-	200
Dec-27 9.50	0.05	-	-	-	23.34	-0.02	-	2,000
Dec-27 10.00	0.08	-	-	-	22.92	-0.03	-	5
Dec-27 11.50	0.17	-	-	-	21.67	-0.07	-	1,800
Dec-27 12.00	0.22	-	-	-	21.25	-0.09	-	30,000
Dec-27 13.00	0.35	-	-	-	20.41	-0.13	-	35,000
Dec-27 14.00	0.53	-	-	-	19.58	-0.19	-	10,000
Dec-27 14.50	0.64	-	-	-	19.16	-0.22	-	20,000
Dec-27 16.00	1.08	-	-	-	17.91	-0.34	20,000	20,000
Dec-27 16.50	1.26	-	-	-	17.49	-0.38	-	2
Dec-27 17.00	1.47	-	-	-	17.07	-0.43	-	100
Dec-27 17.50	1.69	-	-	-	16.65	-0.48	-	350
Dec-27 18.00	1.95	-	-	-	16.27	-0.53	-	300
Dec-27 19.00	2.57	-	-	-	16.06	-0.63	-	1,700
Dec-28 15.00	1.02	-	-	-	17.64	-0.28	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.00	8.95	-	-	-	33.76	1.00	-	18
Dec-25 14.00	3.95	3.99	4.01	3.99	24.38	1.00	150	100
Dec-25 15.00	2.95	-	-	-	22.51	1.00	-	250
Dec-25 15.50	2.45	-	-	-	21.57	1.00	-	1
Dec-25 16.00	1.95	-	-	-	20.63	1.00	-	36
Dec-25 16.50	1.45	-	-	-	19.69	1.00	-	2
Dec-25 17.00	0.95	-	-	-	18.75	1.00	-	278
Dec-25 17.50	0.45	-	-	-	17.81	1.00	-	10
Dec-25 18.00	0.04	-	-	-	16.96	0.37	-	4
Jan-26 18.00	0.15	-	-	-	13.19	0.35	-	4
Mar-26 16.00	1.87	-	-	-	18.39	0.88	-	5
Mar-26 17.00	1.05	-	-	-	16.68	0.71	-	150
Jun-26 13.50	4.36	4.45	4.45	4.45	21.92	0.96	150	152
Jun-26 14.00	3.89	-	-	-	21.21	0.95	-	302
Jun-26 14.50	3.42	-	-	-	20.50	0.92	-	502
Dec-26 18.50	0.84	-	-	-	17.00	0.42	-	200
Dec-26 19.00	0.67	-	-	-	16.86	0.36	-	50
Mar-27 17.50	1.38	-	-	-	18.16	0.53	-	2
Dec-27 12.00	5.45	-	-	-	23.58	0.86	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.00	-	-	-	-	24.14	-	-	1
Dec-25 15.50	-	-	-	-	21.33	-	-	200
Jan-26 17.00	0.06	-	-	-	14.85	-0.16	-	1
Jun-26 15.50	0.14	-	-	-	18.07	-0.12	-	20
Sep-26 13.00	0.07	-	-	-	22.02	-0.05	-	500
Sep-26 15.00	0.26	-	-	-	19.45	-0.15	-	800
Dec-27 12.00	0.22	-	-	-	21.25	-0.08	-	2,000

	Previous Close	54.80		18/12/25
	INDITEX Close	56.20		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 40.11	16.09	-	-	-	35.21	1.00	-	27
Dec-25 41.07	15.13	-	-	-	34.48	1.00	-	27
Dec-25 42.02	14.18	-	-	-	33.76	1.00	-	28
Dec-25 42.97	13.23	-	-	-	33.03	1.00	-	25
Dec-25 43.93	12.27	-	-	-	32.31	1.00	-	1
Dec-25 44.88	11.32	-	-	-	31.58	1.00	-	2,221
Dec-25 45.84	10.36	-	-	-	30.86	1.00	-	260
Dec-25 46.80	9.40	-	-	-	30.13	1.00	-	427
Dec-25 47.75	8.45	8.26	8.26	8.26	29.41	1.00	1	7,420
Dec-25 49.67	6.53	-	-	-	27.95	1.00	-	874
Dec-25 51.56	4.64	-	-	-	26.51	1.00	-	371
Dec-25 53.48	2.72	2.50	2.50	2.50	25.06	1.00	1	238
Dec-25 55.39	0.85	-	-	-	23.60	0.88	-	96
Dec-25 57.30	0.01	-	-	-	22.66	0.05	-	160
Dec-25 59.21	-	-	-	-	22.10	-	-	301
Dec-25 61.13	-	-	-	-	21.53	-	-	287
Dec-25 64.94	-	-	-	-	20.40	-	-	151
Dec-25 66.85	-	-	-	-	19.83	-	-	151
Dec-25 68.76	-	-	-	-	19.27	-	-	150
Dec-25 70.67	-	-	-	-	18.70	-	-	150
Jan-26 40.63	15.63	-	-	-	28.45	1.00	-	150
Jan-26 44.49	11.78	-	-	-	25.80	1.00	-	1
Jan-26 45.47	10.80	-	-	-	25.12	1.00	-	1
Jan-26 48.38	7.91	-	-	-	23.12	0.99	-	150
Jan-26 52.25	4.18	-	-	-	20.46	0.91	-	5
Jan-26 54.17	2.54	-	-	-	19.14	0.77	-	4
Jan-26 56.11	1.22	1.45	1.45	1.45	17.80	0.53	1	3
Jan-26 58.05	0.45	-	-	-	17.15	0.27	-	10
Feb-26 46.44	10.00	-	-	-	26.01	0.97	-	1
Feb-26 50.31	6.38	-	-	-	23.42	0.89	-	100
Feb-26 52.25	4.72	-	-	-	22.12	0.81	-	1
Feb-26 56.11	1.98	-	-	-	19.53	0.54	-	150
Feb-26 58.05	1.12	1.16	1.16	1.16	18.99	0.37	1	101
Feb-26 59.99	0.54	-	-	-	18.48	0.22	-	150
Mar-26 38.70	17.75	-	-	-	35.56	0.99	-	26
Mar-26 40.63	15.86	-	-	-	34.23	0.98	-	2
Mar-26 41.60	14.92	-	-	-	33.57	0.97	-	2
Mar-26 45.47	11.25	-	-	-	30.90	0.93	-	39
Mar-26 47.41	9.47	-	-	-	29.57	0.90	-	59
Mar-26 48.38	8.63	-	-	-	28.90	0.87	-	153
Mar-26 50.31	6.98	-	-	-	27.57	0.82	-	520
Mar-26 52.25	5.44	-	-	-	26.24	0.74	-	206
Mar-26 54.17	4.06	-	-	-	24.92	0.65	-	110
Mar-26 56.11	2.84	-	-	-	23.58	0.55	-	61
Mar-26 58.05	1.94	2.00	2.00	2.00	23.14	0.43	100	160
Mar-26 59.99	1.25	-	-	-	22.73	0.32	-	250
Mar-26 61.92	0.77	-	-	-	22.33	0.22	-	150
Mar-26 63.85	0.44	-	-	-	21.93	0.14	-	300
Mar-26 65.78	0.24	-	-	-	21.53	0.09	-	150
Jun-26 32.90	23.56	23.50	23.50	23.50	38.01	0.99	1	185
Jun-26 33.87	22.61	-	-	-	37.44	0.99	-	25
Jun-26 39.67	17.02	-	-	-	34.04	0.96	-	30
Jun-26 41.60	15.21	-	-	-	32.90	0.94	-	25
Jun-26 42.57	14.31	-	-	-	32.33	0.93	-	25
Jun-26 43.54	13.44	-	-	-	31.76	0.91	-	26
Jun-26 46.44	10.88	-	-	-	30.06	0.86	-	25
Jun-26 50.31	7.75	-	-	-	27.79	0.76	-	103
Jun-26 52.25	6.30	-	-	-	26.65	0.70	-	259
Jun-26 54.17	5.02	-	-	-	25.52	0.63	-	151
Jun-26 56.11	3.85	3.64	3.64	3.64	24.38	0.55	1	51
Jun-26 58.05	2.91	-	-	-	23.91	0.46	-	259
Jun-26 59.99	2.18	-	-	-	23.48	0.38	-	150
Jun-26 61.92	1.58	-	-	-	23.04	0.30	-	25
Jun-26 63.85	1.10	0.94	0.94	0.94	22.61	0.23	5	7
Sep-26 40.63	16.27	-	-	-	31.47	0.93	-	25
Sep-26 41.60	15.42	-	-	-	31.03	0.91	-	50
Sep-26 43.54	13.71	-	-	-	30.14	0.88	-	50
Sep-26 44.49	12.89	-	-	-	29.71	0.87	-	25
Sep-26 45.47	12.10	-	-	-	29.26	0.85	-	75
Sep-26 46.44	11.32	-	-	-	28.82	0.83	-	50
Sep-26 47.41	10.53	-	-	-	28.37	0.81	-	50
Sep-26 48.38	9.77	-	-	-	27.93	0.78	-	25
Sep-26 50.31	8.38	-	-	-	27.05	0.73	-	25
Sep-26 52.25	7.02	-	-	-	26.16	0.67	-	100
Sep-26 54.17	5.83	-	-	-	25.29	0.61	-	275
Sep-26 56.11	4.71	-	-	-	24.40	0.55	-	150
Sep-26 59.99	3.07	-	-	-	23.73	0.41	-	150
Sep-26 61.92	2.39	-	-	-	23.41	0.35	-	25
Dec-26 29.99	26.47	-	-	-	36.05	0.99	-	2
Dec-26 30.96	25.52	-	-	-	35.64	0.99	-	2
Dec-26 35.80	20.93	-	-	-	33.60	0.96	-	3
Dec-26 38.70	18.29	-	-	-	32.38	0.93	-	1
Dec-26 39.67	17.44	-	-	-	31.97	0.91	-	52
Dec-26 40.63	16.60	-	-	-	31.57	0.90	-	25
Dec-26 41.60	15.76	15.30	15.30	15.30	31.16	0.89	10	-
Dec-26 44.49	13.40	-	-	-	29.94	0.84	-	120
Dec-26 46.44	11.84	-	-	-	29.12	0.80	-	26
Dec-26 47.41	11.14	-	-	-	28.71	0.78	-	25
Dec-26 48.38	10.44	-	-	-	28.30	0.76	-	100
Dec-26 50.31	9.07	8.82	8.82	8.82	27.49	0.71	10	50
Dec-26 52.25	7.82	-	-	-	26.67	0.66	-	25
Dec-26 54.17	6.63	-	-	-	25.86	0.61	-	60
Dec-26 56.11	5.55	-	-	-	25.05	0.55	-	50
Dec-26 58.05	4.67	-	-	-	24.74	0.50	-	632
Dec-26 59.99	3.89	-	-	-	24.45	0.44	-	100
Dec-26 61.92	3.22	-	-	-	24.16	0.39	-	250
Dec-26 63.85	2.62	-	-	-	23.88	0.34	-	150
Dec-26 67.72	1.68	-	-	-	23.30	0.25	-	1
Mar-27 63.85	3.15	-	-	-	23.69	0.36	-	300
Mar-27 65.78	2.67	-	-	-	23.44	0.32	-	300
Jun-27 38.70	18.64	-	-	-	31.27	0.90	-	151
Jun-27 43.54	14.78	-	-	-	29.55	0.82	-	1
Jun-27 45.47	13.37	-	-	-	28.86	0.79	-	25
Jun-27 50.31	10.05	-	-	-	27.14	0.70	-	25
Jun-27 58.05	5.76	-	-	-	24.75	0.52	-	150
Jun-27 59.99	4.98	-	-	-	24.46	0.47	-	155
Jun-27 61.92	4.27	-	-	-	24.16	0.43	-	100
Sep-27 59.99	5.43	-	-	-	24.32	0.48	-	25
Sep-27 63.85	4.07	-	-	-	23.75	0.40	-	25
Sep-27 71.60	2.12	-	-	-	22.60	0.25	-	25
Dec-27 37.73	19.84	-	-	-	31.03	0.89	-	25
Dec-27 38.70	19.08	-	-	-	30.71	0.87	-	1
Dec-27 39.67	18.31	-	-	-	30.39	0.86	-	1
Dec-27 43.54	15.40	-	-	-	29.10	0.81	-	50
Dec-27 45.47	14.04	-	-	-	28.46	0.77	-	25
Dec-27 47.41	12.71	-	-	-	27.82	0.74	-	25
Dec-27 52.25	9.70	-	-	-	26.21	0.65	-	25
Dec-27 54.17	8.57	-	-	-	25.57	0.61	-	25
Dec-27 59.99	5.89	-	-	-	24.36	0.49	-	25
Dec-27 61.92	5.21	-	-	-	24.09	0.45	-	150
Dec-27 63.85	4.53	-	-	-	23.81	0.41	-	175
Mar-28 52.89	9.82	-	-	-	25.96	0.64	-	25
Mar-28 54.86	8.74	-	-	-	25.35	0.60	-	25
Mar-28 56.81	7.81	-	-	-	24.85	0.57	-	25
Mar-28 58.77	6.93	-	-	-	24.57	0.53	-	25
Mar-28 60.73	6.16	-	-	-	24.30	0.49	-	25
Jun-28 42.12	16.84	-	-	-	28.78	0.82	-	25
Jun-28 43.10	16.17	-	-	-	28.50	0.80	-	25
Dec-28 67.24	5.10	-	-	-	23.63	0.41	-	490
Dec-29 43.51	17.02	-	-	-	26.77	0.78	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.15	-	-	-	-	50.97	-	-	1
Dec-25 21.01	-	-	-	-	48.80	-	-	2
Dec-25 25.78	-	-	-	-	45.17	-	-	3
Dec-25 26.74	-	-	-	-	44.45	-	-	150
Dec-25 27.71	-	-	-	-	43.71	-	-	160
Dec-25 28.65	-	-	-	-	43.00	-	-	26
Dec-25 29.60	-	-	-	-	42.27	-	-	125
Dec-25 30.56	-	-	-	-	41.55	-	-	50
Dec-25 31.52	-	-	-	-	40.82	-	-	125
Dec-25 32.47	-	-	-	-	40.10	-	-	160
Dec-25 33.43	-	-	-	-	39.37	-	-	152
Dec-25 33.62	-	-	-	-	39.22	-	-	2,000
Dec-25 34.38	-	-	-	-	38.65	-	-	1
Dec-25 35.33	-	-	-	-	37.92	-	-	2
Dec-25 36.29	-	-	-	-	37.20	-	-	425
Dec-25 37.25	-	-	-	-	36.47	-	-	390
Dec-25 37.57	-	-	-	-	36.22	-	-	2,013
Dec-25 38.21	-	-	-	-	35.74	-	-	11
Dec-25 39.15	-	-	-	-	35.02	-	-	16
Dec-25 40.11	-	-	-	-	34.30	-	-	141
Dec-25 41.07	-	-	-	-	33.57	-	-	3,106
Dec-25 42.02	-	-	-	-	32.85	-	-	57
Dec-25 42.97	-	-	-	-	32.12	-	-	308
Dec-25 43.51	-	-	-	-	31.71	-	-	2,250
Dec-25 43.93	-	-	-	-	31.40	-	-	601
Dec-25 44.88	-	-	-	-	30.67	-	-	252
Dec-25 45.84	-	-	-	-	29.95	-	-	215
Dec-25 46.80	-	-	-	-	29.22	-	-	153
Dec-25 47.75	-	-	-	-	28.50	-	-	1,162
Dec-25 49.67	-	-	-	-	27.04	-	-	933
Dec-25 51.56	-	-	-	-	25.60	-	-	128
Dec-25 55.39	0.04	-	-	-	22.69	-0.11	-	95
Jan-26 40.63	-	-	-	-	28.75	-	-	1
Jan-26 41.60	-	-	-	-	28.09	-	-	234
Jan-26 42.57	-	-	-	-	27.42	-	-	457
Jan-26 43.54	-	-	-	-	26.75	-	-	524
Jan-26 44.49	-	-	-	-	26.10	-	-	1
Jan-26 48.38	0.01	-	-	-	23.42	-0.01	-	5
Jan-26 50.31	0.05	-	-	-	22.09	-0.03	-	52
Jan-26 52.25	0.16	0.18	0.19	0.18	20.76	-0.10	20	170
Jan-26 54.17	0.44	-	-	-	19.44	-0.24	-	1
Jan-26 56.11	1.07	-	-	-	18.10	-0.47	-	1
Jan-26 58.05	2.24	-	-	-	17.45	-0.73	-	150
Jan-26 59.99	3.85	-	-	-	16.83	-0.92	-	151
Feb-26 36.76	-	-	-	-	32.48	-	-	10
Feb-26 45.47	0.06	-	-	-	26.64	-0.02	-	150
Feb-26 46.44	0.08	-	-	-	25.99	-0.03	-	150
Feb-26 47.41	0.12	-	-	-	25.34	-0.05	-	150
Feb-26 50.31	0.32	0.36	0.36	0.35	23.40	-0.11	66	317
Feb-26 54.17	1.03	1.11	1.11	1.11	20.81	-0.31	150	153
Mar-26 28.05	-	-	-	-	42.18	-	-	2
Mar-26 29.02	-	-	-	-	41.51	-	-	150
Mar-26 29.99	-	-	-	-	40.84	-	-	150
Mar-26 30.96	-	-	-	-	40.18	-	-	150
Mar-26 31.93	-	-	-	-	39.51	-	-	150
Mar-26 34.83	0.01	-	-	-	37.51	-	-	1
Mar-26 35.80	0.02	-	-	-	36.85	-0.01	-	1
Mar-26 36.76	0.02	-	-	-	36.19	-0.01	-	181
Mar-26 37.73	0.03	-	-	-	35.52	-0.01	-	2
Mar-26 38.70	0.05	-	-	-	34.85	-0.01	-	2,002
Mar-26 39.67	0.06	-	-	-	34.18	-0.02	-	2
Mar-26 40.63	0.08	-	-	-	33.52	-0.02	-	105
Mar-26 41.60	0.10	-	-	-	32.86	-0.03	-	303
Mar-26 42.57	0.13	-	-	-	32.19	-0.03	-	16
Mar-26 43.54	0.17	-	-	-	31.52	-0.04	-	25
Mar-26 44.49	0.21	-	-	-	30.87	-0.05	-	12
Mar-26 45.47	0.27	-	-	-	30.19	-0.07	-	6
Mar-26 46.44	0.34	-	-	-	29.53	-0.08	-	175
Mar-26 47.41	0.42	-	-	-	28.86	-0.10	-	155
Mar-26 48.38	0.53	-	-	-	28.19	-0.12	-	10
Mar-26 50.31	0.79	-	-	-	26.86	-0.18	-	100
Mar-26 59.99	4.73	-	-	-	22.02	-0.70	-	1
Jun-26 26.12	0.01	-	-	-	39.60	-	-	1
Jun-26 27.09	0.01	-	-	-	39.03	-	-	1
Jun-26 31.93	0.06	-	-	-	36.19	-0.01	-	1
Jun-26 32.90	0.07	-	-	-	35.62	-0.01	-	25
Jun-26 33.87	0.09	-	-	-	35.05	-0.02	-	32
Jun-26 36.76	0.16	-	-	-	33.35	-0.03	-	2
Jun-26 37.73	0.20	-	-	-	32.79	-0.04	-	25
Jun-26 38.70	0.25	-	-	-	32.22	-0.04	-	11
Jun-26 39.67	0.29	-	-	-	31.65	-0.05	-	2
Jun-26 40.63	0.35	-	-	-	31.08	-0.06	-	151
Jun-26 41.60	0.43	-	-	-	30.51	-0.07	-	150
Jun-26 42.57	0.50	-	-	-	29.94	-0.08	-	150
Jun-26 43.54	0.58	-	-	-	29.37	-0.10	-	155
Jun-26 44.49	0.69	-	-	-	28.82	-0.11	-	2,051
Jun-26 45.47	0.82	0.75	0.75	0.75	28.24	-0.13	5	206
Jun-26 46.44	0.94	-	-	-	27.67	-0.15	-	50
Jun-26 47.41	1.10	-	-	-	27.10	-0.17	-	53
Jun-26 48.38	1.28	-	-	-	26.53	-0.20	-	101
Jun-26 50.31	1.68	-	-	-	25.40	-0.25	-	50
Jun-26 52.25	2.20	-	-	-	24.26	-0.32	-	26
Jun-26 54.17	2.86	-	-	-	23.13	-0.40	-	25
Jun-26 58.05	4.71	-	-	-	21.52	-0.58	-	150
Jun-26 59.99	5.94	-	-	-	21.09	-0.67	-	150
Jun-26 61.92	7.34	-	-	-	20.65	-0.75	-	150
Jun-26 63.85	8.86	-	-	-	20.22	-0.81	-	150
Sep-26 35.80	0.27	-	-	-	31.81	-0.04	-	1
Sep-26 36.76	0.32	-	-	-	31.37	-0.05	-	25
Sep-26 38.70	0.45	-	-	-	30.48	-0.06	-	25
Sep-26 39.67	0.53	-	-	-	30.04	-0.07	-	26
Sep-26 40.63	0.61	-	-	-	29.60	-0.08	-	28
Sep-26 41.60	0.70	-	-	-	29.16	-0.10	-	200
Sep-26 42.57	0.83	-	-	-	28.71	-0.11	-	300
Sep-26 43.54	0.96	-	-	-	28.27	-0.13	-	25
Sep-26 44.49	1.08	-	-	-	27.84	-0.14	-	50
Sep-26 45.47	1.24	-	-	-	27.39	-0.16	-	53
Sep-26 46.44	1.43	-	-	-	26.95	-0.18	-	75
Sep-26 47.41	1.62	-	-	-	26.50	-0.20	-	25
Sep-26 48.38	1.81	-	-	-	26.06	-0.22	-	75
Sep-26 50.31	2.33	-	-	-	25.18	-0.28	-	50
Sep-26 52.25	2.89	-	-	-	24.29	-0.34	-	25
Sep-26 54.17	3.60	-	-	-	23.42	-0.40	-	25
Dec-26 32.90	0.30	-	-	-	32.55	-0.04	-	25
Dec-26 34.83	0.40	-	-	-	31.74	-0.05	-	25
Dec-26 35.80	0.48	-	-	-	31.33	-0.06	-	25
Dec-26 36.76	0.56	-	-	-	30.93	-0.07	-	26
Dec-26 37.73	0.65	-	-	-	30.52	-0.07	-	150
Dec-26 38.70	0.73	-	-	-	30.11	-0.08	-	150
Dec-26 40.63	0.97	-	-	-	29.30	-0.11	-	1
Dec-26 41.60	1.10	-	-	-	28.89	-0.12	-	76
Dec-26 42.57	1.23	-	-	-	28.48	-0.14	-	150
Dec-26 43.54	1.38	-	-	-	28.07	-0.15	-	75
Dec-26 44.49	1.57	-	-	-	27.67	-0.17	-	50
Dec-26 45.47	1.76	-	-	-	27.26	-0.19	-	25
Dec-26 46.44	1.95	-	-	-	26.85	-0.20	-	25
Dec-26 47.41	2.15	-	-	-	26.44	-0.22	-	50
Dec-26 48.38	2.42	-	-	-	26.03	-0.25	-	76
Dec-26 50.31	2.95	-	-	-	25.22	-0.29	-	51
Dec-26 52.25	3.58	-	-	-	24.40	-0.34	-	25
Dec-26 54.17	4.28	-	-	-	23.59	-0.40	-	25
Dec-26 56.11	5.11	-	-	-	22.78	-0.46	-	25
Dec-26 59.99	7.32	-	-	-	22.18	-0.59	-	176
Mar-27 33.87	0.47	-	-	-	31.17	-0.05	-	50
Mar-27 34.83	0.55	-	-	-	30.80	-0.06	-	50
Mar-27 35.80	0.64	-	-	-	30.42	-0.07	-	75
Mar-27 36.76	0.72	-	-	-	30.04	-0.08	-	75
Mar-27 37.73	0.80	-	-	-	29.66	-0.08	-	25
Mar-27 38.70	0.93	-	-	-	29.28	-0.10	-	25
Mar-27 39.67	1.07	-	-	-	28.90	-0.11	-	50
Mar-27 40.63	1.20	-	-	-	28.53	-0.12	-	78
Mar-27 41.60	1.32	-	-	-	28.15	-0.13	-	1
Mar-27 44.49	1.86	-	-	-	27.01	-0.18	-	2
Jun-27 26.12	0.18	-	-	-	33.09	-0.02	-	1
Jun-27 30.96	0.41	-	-	-	31.37	-0.04	-	150
Jun-27 33.87	0.66	-	-	-	30.34	-0.06	-	200
Jun-27 34.83	0.74	-	-	-	29.99	-0.07	-	180
Jun-27 36.76	0.96	-	-	-	29.31	-0.09	-	25
Jun-27 38.70	1.22	-	-	-	28.62	-0.11	-	150
Jun-27 39.67	1.35	-	-	-	28.27	-0.12	-	102
Jun-27 40.63	1.50	-	-	-	27.93	-0.14	-	1
Jun-27 41.60	1.70	-	-	-	27.59	-0.15	-	177
Jun-27 42.57	1.89	-	-	-	27.24	-0.17	-	150
Jun-27 43.54	2.08	-	-	-	26.90	-0.18	-	150
Jun-27 44.49	2.27	-	-	-	26.56	-0.20	-	50
Jun-27 46.44	2.76	-	-	-	25.86	-0.23	-	25
Jun-27 47.41	3.03	-	-	-	25.52	-0.25	-	150
Jun-27 48.38	3.29	-	-	-	25.17	-0.27	-	150
Jun-27 52.25	4.59	-	-	-	23.80	-0.36	-	150
Jun-27 56.11	6.19	-	-	-	22.42	-0.46	-	25
Jun-27 65.78	12.20	-	-	-	20.91	-0.70	-	1
Sep-27 43.54	2.33	-	-	-	26.55	-0.19	-	25
Sep-27 44.49	2.53	-	-	-	26.23	-0.20	-	25
Sep-27 45.47	2.80	-	-	-	25.90	-0.22	-	25
Sep-27 46.44	3.07	-	-	-	25.57	-0.24	-	25
Dec-27 21.29	0.12	-	-	-	33.74	-0.01	-	2
Dec-27 33.87	0.95	-	-	-	29.56	-0.08	-	100
Dec-27 36.76	1.35	-	-	-	28.60	-0.11	-	25
Dec-27 37.73	1.48	-	-	-	28.27	-0.12	-	25
Dec-27 43.54	2.59	-	-	-	26.34	-0.19	-	10
Dec-27 45.47	3.12	-	-	-	25.70	-0.23	-	1,100
Dec-27 46.44	3.38	-	-	-	25.38	-0.24	-	150
Dec-27 47.41	3.64	-	-	-	25.06	-0.26	-	301
Dec-27 48.38	3.91	-	-	-	24.74	-0.28	-	150
Dec-27 50.31	4.57	-	-	-	24.10	-0.32	-	300
Dec-27 52.25	5.26	-	-	-	23.45	-0.36	-	300
Dec-27 54.17	5.99	-	-	-	22.81	-0.40	-	450
Dec-27 56.11	6.87	-	-	-	22.17	-0.45	-	450
Jun-28 43.10	3.03	-	-	-	25.92	-0.20	-	25
Jun-28 44.08	3.31	-	-	-	25.65	-0.22	-	25
Jun-28 45.06	3.58	-	-	-	25.38	-0.23	-	25
Jun-28 47.99	4.42	-	-	-	24.56	-0.28	-	25
Dec-29 43.51	4.38	-	-	-	25.35	-0.22	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 47.75	8.45	-	-	-	29.41	1.00	-	7
Dec-25 51.56	4.64	-	-	-	26.51	1.00	-	2
Dec-25 57.30	0.02	-	-	-	22.66	0.05	-	7
Jan-26 48.38	7.91	-	-	-	23.12	0.99	-	3
Mar-26 40.63	15.86	-	-	-	34.23	0.97	-	2
Mar-26 50.31	6.98	-	-	-	27.57	0.81	-	150
Mar-26 59.99	1.27	-	-	-	22.73	0.32	-	150
Jun-26 41.60	14.65	-	-	-	32.90	0.91	-	2
Jun-26 49.44	8.09	-	-	-	28.30	0.75	-	5
Jun-26 52.25	6.07	-	-	-	26.65	0.67	-	30
Jun-26 59.33	2.34	-	-	-	23.62	0.39	-	5
Jun-26 59.99	2.11	-	-	-	23.48	0.36	-	35
Jun-26 61.30	1.71	-	-	-	23.18	0.31	-	5
Sep-26 49.44	8.92	-	-	-	27.45	0.73	-	5
Sep-26 54.17	5.79	-	-	-	25.29	0.60	-	1
Sep-26 57.35	4.11	-	-	-	24.17	0.49	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 37.57	-	-	-	-	36.22	-	-	10
Dec-25 42.97	-	-	-	-	32.12	-	-	332
Dec-25 43.93	-	-	-	-	31.40	-	-	2
Dec-25 46.80	-	-	-	-	29.22	-	-	2
Dec-25 47.75	-	-	-	-	28.50	-	-	15
Dec-25 53.48	-	-	-	-	24.15	-	-	1
Jan-26 43.54	-	-	-	-	26.75	-	-	223
Mar-26 42.57	0.13	-	-	-	32.19	-0.03	-	20
Jun-26 48.38	1.26	-	-	-	26.53	-0.20	-	10
Jun-26 50.31	1.66	-	-	-	25.40	-0.25	-	4
Sep-26 41.60	0.71	-	-	-	29.16	-0.09	-	150
Sep-26 42.57	0.82	-	-	-	28.71	-0.11	-	150

	Previous Close	45.76		18/12/25
	INDRA Close	47.78		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.50	29.28	-	-	-	72.35	1.00	-	2
Dec-25 22.00	25.78	-	-	-	69.22	1.00	-	25
Dec-25 23.00	24.78	-	-	-	68.33	1.00	-	66
Dec-25 25.00	22.78	-	-	-	66.54	1.00	-	20
Dec-25 26.00	21.78	-	-	-	65.65	1.00	-	15
Dec-25 28.00	19.78	-	-	-	63.86	1.00	-	10
Dec-25 30.00	17.78	-	-	-	62.08	1.00	-	32
Dec-25 32.00	15.78	-	-	-	60.29	1.00	-	10
Dec-25 33.00	14.78	-	-	-	59.40	1.00	-	10
Dec-25 34.00	13.78	-	-	-	58.51	1.00	-	2
Dec-25 38.00	9.78	-	-	-	54.93	1.00	-	500
Dec-25 40.00	7.78	-	-	-	53.15	1.00	-	181
Dec-25 41.00	6.78	-	-	-	52.25	1.00	-	35
Dec-25 42.00	5.78	-	-	-	51.36	1.00	-	210
Dec-25 44.00	3.78	-	-	-	49.58	1.00	-	15
Dec-25 45.00	2.79	-	-	-	48.68	0.99	-	14
Dec-25 46.00	1.82	-	-	-	47.79	0.94	-	27
Dec-25 47.00	0.96	-	-	-	46.90	0.75	-	25
Dec-25 48.00	0.36	-	-	-	46.04	0.43	-	25
Dec-25 50.00	0.01	-	-	-	44.64	0.03	-	10
Dec-25 52.00	-	-	-	-	43.23	-	-	2,074
Jan-26 44.00	4.42	-	-	-	36.82	0.80	-	1
Jan-26 48.00	1.78	-	-	-	34.14	0.51	-	1
Jan-26 49.00	1.34	-	-	-	34.04	0.42	-	2
Jan-26 50.00	1.00	0.87	0.87	0.87	33.94	0.34	1	1
Jan-26 52.00	0.51	-	-	-	33.75	0.20	-	1
Mar-26 25.00	22.92	-	-	-	50.80	1.00	-	6
Mar-26 36.00	12.40	-	-	-	44.28	0.92	-	28
Mar-26 38.00	10.64	-	-	-	43.09	0.88	-	4
Mar-26 39.00	9.80	-	-	-	42.50	0.86	-	1,000
Mar-26 40.00	8.96	-	-	-	41.90	0.84	-	500
Mar-26 41.00	8.19	-	-	-	41.31	0.81	-	25
Mar-26 44.00	6.00	-	-	-	39.53	0.70	-	25
Mar-26 44.50	5.66	-	-	-	39.24	0.69	-	30
Mar-26 45.00	5.32	-	-	-	38.94	0.67	-	100
Mar-26 47.00	4.14	-	-	-	37.75	0.58	-	2
Mar-26 50.00	2.73	-	-	-	36.93	0.45	-	3
Mar-26 52.00	2.04	1.93	1.93	1.93	36.61	0.37	1	1
Mar-26 56.00	1.03	-	-	-	35.97	0.22	-	19
Mar-26 58.00	0.72	-	-	-	35.65	0.17	-	1
Jun-26 23.00	25.07	-	-	-	48.06	0.99	-	117
Jun-26 35.00	14.06	-	-	-	42.71	0.89	-	29
Jun-26 37.00	12.39	-	-	-	41.81	0.85	-	7
Jun-26 38.00	11.63	-	-	-	41.37	0.83	-	8
Jun-26 42.00	8.72	-	-	-	39.58	0.74	-	8
Jun-26 42.50	8.39	-	-	-	39.36	0.72	-	1
Jun-26 44.00	7.38	-	-	-	38.69	0.68	-	20
Jun-26 47.00	5.65	-	-	-	37.35	0.59	-	204
Jun-26 56.00	2.30	-	-	-	36.03	0.33	-	5
Jun-26 58.00	1.85	-	-	-	35.79	0.28	-	25
Sep-26 39.00	11.49	-	-	-	39.32	0.79	-	1
Sep-26 50.00	5.25	-	-	-	36.03	0.52	-	30
Sep-26 58.00	2.69	-	-	-	35.19	0.33	-	1
Dec-26 30.00	19.03	-	-	-	41.00	0.92	-	25
Dec-26 31.00	18.22	-	-	-	40.71	0.90	-	25
Dec-26 32.00	17.41	-	-	-	40.41	0.89	-	25
Dec-26 35.00	15.08	-	-	-	39.53	0.85	-	26
Dec-26 40.00	11.58	-	-	-	38.07	0.76	-	6
Dec-26 44.00	9.12	-	-	-	36.90	0.67	-	5
Dec-26 45.00	8.57	-	-	-	36.60	0.65	-	1
Dec-26 47.00	7.48	-	-	-	36.02	0.60	-	4
Dec-26 50.00	6.18	-	-	-	35.59	0.54	-	1
Dec-26 58.00	3.49	-	-	-	34.86	0.37	-	5
Dec-26 60.00	3.06	-	-	-	34.68	0.33	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.00	-	-	-	-	75.93	-	-	2
Dec-25 14.50	-	-	-	-	75.49	-	-	64
Dec-25 15.50	-	-	-	-	74.60	-	-	10
Dec-25 16.00	-	-	-	-	74.15	-	-	3
Dec-25 16.50	-	-	-	-	73.70	-	-	3
Dec-25 17.00	-	-	-	-	73.26	-	-	10
Dec-25 18.00	-	-	-	-	72.36	-	-	6
Dec-25 19.00	-	-	-	-	71.47	-	-	15
Dec-25 20.00	-	-	-	-	70.58	-	-	16
Dec-25 21.00	-	-	-	-	69.68	-	-	265
Dec-25 22.00	-	-	-	-	68.79	-	-	44
Dec-25 23.00	-	-	-	-	67.90	-	-	11
Dec-25 24.00	-	-	-	-	67.01	-	-	47
Dec-25 25.00	-	-	-	-	66.11	-	-	47
Dec-25 26.00	-	-	-	-	65.22	-	-	1
Dec-25 27.00	-	-	-	-	64.33	-	-	1
Dec-25 28.00	-	-	-	-	63.43	-	-	25
Dec-25 29.00	-	-	-	-	62.54	-	-	6
Dec-25 30.00	-	-	-	-	61.65	-	-	16
Dec-25 31.00	-	-	-	-	60.75	-	-	15
Dec-25 32.00	-	-	-	-	59.86	-	-	33
Dec-25 33.00	-	-	-	-	58.97	-	-	5,015
Dec-25 34.00	-	-	-	-	58.08	-	-	7
Dec-25 35.00	-	-	-	-	57.18	-	-	25
Dec-25 36.00	-	-	-	-	56.29	-	-	25
Dec-25 37.00	-	-	-	-	55.40	-	-	1
Dec-25 38.00	-	-	-	-	54.50	-	-	76
Dec-25 39.00	-	-	-	-	53.61	-	-	7
Dec-25 39.50	-	-	-	-	53.16	-	-	4
Dec-25 40.00	-	-	-	-	52.72	-	-	8
Dec-25 41.00	-	-	-	-	51.82	-	-	1
Dec-25 42.00	-	-	-	-	50.93	-	-	27
Dec-25 42.50	-	-	-	-	50.48	-	-	1
Dec-25 43.00	-	-	-	-	50.04	-	-	9
Dec-25 43.50	-	-	-	-	49.59	-	-	10
Dec-25 44.50	-	-	-	-	48.70	-	-	16
Dec-25 45.00	-	-	-	-	48.25	-0.01	-	282
Dec-25 46.00	0.03	-	-	-	47.36	-0.06	-	30
Dec-25 47.00	0.17	-	-	-	46.47	-0.25	-	22
Dec-25 48.00	0.58	-	-	-	45.61	-0.57	-	25
Dec-25 49.00	1.30	-	-	-	44.91	-0.85	-	267
Dec-25 52.00	4.22	-	-	-	42.80	-1.00	-	40
Jan-26 35.00	0.01	-	-	-	41.35	-	-	2
Jan-26 38.00	0.03	-	-	-	39.23	-0.02	-	2
Jan-26 42.00	0.23	-	-	-	36.41	-0.09	-	5
Jan-26 43.00	0.35	-	-	-	35.71	-0.13	-	1
Jan-26 44.00	0.50	-	-	-	35.00	-0.18	-	1
Jan-26 45.00	0.72	0.90	0.90	0.90	34.30	-0.25	1	2
Jan-26 46.00	1.02	-	-	-	33.59	-0.32	-	20
Jan-26 47.00	1.38	-	-	-	32.89	-0.41	-	4
Jan-26 49.00	2.39	-	-	-	32.22	-0.59	-	4
Jan-26 50.00	3.06	-	-	-	32.12	-0.67	-	52
Feb-26 40.00	0.49	-	-	-	38.99	-0.12	-	50
Mar-26 18.00	-	-	-	-	53.26	-	-	20
Mar-26 20.00	-	-	-	-	52.07	-	-	2
Mar-26 21.00	-	-	-	-	51.48	-	-	3
Mar-26 23.00	-	-	-	-	50.29	-	-	2
Mar-26 24.00	0.01	-	-	-	49.70	-	-	8
Mar-26 25.00	0.01	-	-	-	49.11	-	-	15
Mar-26 26.00	0.02	-	-	-	48.52	-	-	20
Mar-26 29.00	0.05	-	-	-	46.74	-0.01	-	4
Mar-26 30.00	0.07	-	-	-	46.14	-0.02	-	45
Mar-26 32.00	0.13	-	-	-	44.96	-0.03	-	30
Mar-26 34.00	0.23	-	-	-	43.77	-0.05	-	1
Mar-26 35.00	0.28	-	-	-	43.18	-0.06	-	1
Mar-26 36.00	0.38	0.46	0.46	0.46	42.59	-0.07	10	8
Mar-26 38.00	0.58	-	-	-	41.40	-0.11	-	25
Mar-26 40.00	0.88	-	-	-	40.21	-0.16	-	1
Mar-26 42.00	1.31	-	-	-	39.03	-0.22	-	2
Mar-26 45.00	2.18	-	-	-	37.25	-0.33	-	70
Mar-26 48.00	3.42	-	-	-	35.56	-0.47	-	3
Mar-26 50.00	4.56	-	-	-	35.24	-0.56	-	100
Jun-26 20.00	0.01	-	-	-	48.15	-	-	1
Jun-26 26.00	0.12	-	-	-	45.47	-0.02	-	25
Jun-26 27.00	0.16	-	-	-	45.03	-0.02	-	25
Jun-26 30.00	0.32	-	-	-	43.69	-0.05	-	26
Jun-26 31.00	0.39	-	-	-	43.24	-0.05	-	11
Jun-26 32.00	0.49	-	-	-	42.80	-0.07	-	1
Jun-26 34.00	0.69	-	-	-	41.90	-0.09	-	4
Jun-26 35.00	0.85	-	-	-	41.46	-0.11	-	5
Jun-26 44.00	3.04	-	-	-	37.44	-0.32	-	10
Jun-26 45.00	3.43	-	-	-	36.99	-0.35	-	20
Sep-26 24.00	0.17	-	-	-	44.17	-0.02	-	4
Sep-26 26.00	0.29	-	-	-	43.48	-0.03	-	4
Sep-26 30.00	0.64	-	-	-	42.08	-0.07	-	45
Sep-26 31.00	0.74	-	-	-	41.73	-0.08	-	50
Sep-26 42.00	3.30	3.50	3.50	3.50	37.90	-0.28	3	3
Sep-26 46.00	4.89	-	-	-	36.50	-0.38	-	750
Sep-26 50.00	6.97	-	-	-	35.65	-0.49	-	2
Dec-26 30.00	0.87	-	-	-	40.52	-0.08	-	1
Dec-26 35.00	1.82	-	-	-	39.05	-0.15	-	1
Dec-26 40.00	3.22	-	-	-	37.59	-0.25	-	1
Dec-27 44.00	6.04	-	-	-	32.59	-0.33	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 49.00	0.09	-	-	-	45.34	0.15	-	5
Dec-25 50.00	0.01	-	-	-	44.64	0.03	-	9
Jan-26 45.00	3.65	-	-	-	36.12	0.74	-	5
Jan-26 46.00	2.95	-	-	-	35.41	0.67	-	5
Jan-26 48.00	1.78	-	-	-	34.14	0.51	-	5
Jan-26 49.00	1.35	-	-	-	34.04	0.42	-	4
Jan-26 50.00	1.00	-	-	-	33.94	0.34	-	123
Feb-26 50.00	1.99	-	-	-	35.39	0.42	-	4

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 45.00	-	-	-	-	48.25	-0.01	-	2,330

	Previous Close	60.60		18/12/25
	LABORAT. ROVI Close	61.90		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 60.00	1.91	-	-	-	24.38	0.99	-	5
Dec-25 62.00	0.26	-	-	-	23.75	0.45	-	7
Dec-25 64.00	-	-	-	-	23.47	-	-	1
Jan-26 60.00	2.81	-	-	-	23.37	0.70	-	5
Jan-26 62.00	1.59	-	-	-	22.75	0.51	-	5
Jan-26 64.00	0.80	-	-	-	22.48	0.32	-	15
Jan-26 66.00	0.34	-	-	-	22.21	0.17	-	7
Feb-26 66.00	1.08	-	-	-	23.87	0.29	-	1
Mar-26 58.00	5.77	-	-	-	26.93	0.72	-	5
Mar-26 62.00	3.31	-	-	-	25.85	0.54	-	3
Mar-26 68.00	1.19	-	-	-	25.17	0.26	-	1
Jun-26 70.00	2.05	-	-	-	26.18	0.30	-	108
Sep-26 56.00	9.25	-	-	-	28.41	0.72	-	1
Sep-26 60.00	6.86	-	-	-	27.81	0.61	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 48.00	-	-	-	-	31.12	-	-	5
Dec-25 49.00	-	-	-	-	30.79	-	-	5
Dec-25 50.00	-	-	-	-	30.46	-	-	5
Dec-25 52.00	-	-	-	-	29.80	-	-	5
Dec-25 54.00	-	-	-	-	29.15	-	-	4
Dec-25 58.00	-	-	-	-	27.83	-	-	10
Jan-26 60.00	0.88	-	-	-	24.43	-0.31	-	5
Mar-26 50.00	0.28	-	-	-	30.10	-0.06	-	5
Mar-26 52.00	0.47	-	-	-	29.55	-0.10	-	6
Mar-26 60.00	2.39	-	-	-	27.35	-0.37	-	5
Jun-26 50.00	0.88	-	-	-	29.54	-0.12	-	1
Jun-26 54.00	1.67	-	-	-	28.79	-0.21	-	1
Jun-26 56.00	2.21	-	-	-	28.41	-0.26	-	1
Sep-26 54.00	2.73	-	-	-	28.71	-0.26	-	2
Sep-26 60.00	5.07	-	-	-	27.81	-0.41	-	6
Sep-26 64.00	7.23	-	-	-	27.45	-0.52	-	2
Sep-26 66.00	8.48	-	-	-	27.39	-0.57	-	6

	Previous Close	4.23		18/12/25
	MAPFRE Close	4.25		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.40	0.85	-	-	-	32.22	1.00	-	2
Dec-25 3.60	0.65	-	-	-	31.69	1.00	-	780
Dec-25 4.00	0.25	-	-	-	30.62	1.00	-	40
Dec-25 4.10	0.15	-	-	-	30.35	0.99	-	69
Dec-25 4.20	0.06	-	-	-	30.09	0.77	-	50
Jan-26 3.90	0.37	-	-	-	25.28	0.90	-	10
Jan-26 4.00	0.29	-	-	-	25.06	0.82	-	6
Jan-26 4.10	0.21	-	-	-	24.85	0.71	-	25
Jan-26 4.20	0.15	-	-	-	24.63	0.59	-	10
Feb-26 4.00	0.34	-	-	-	25.60	0.74	-	3
Mar-26 3.50	0.78	-	-	-	26.37	0.94	-	3
Mar-26 3.60	0.69	-	-	-	26.14	0.91	-	11
Mar-26 3.70	0.60	-	-	-	25.92	0.88	-	13
Mar-26 3.80	0.52	-	-	-	25.69	0.83	-	300
Mar-26 3.90	0.44	-	-	-	25.46	0.78	-	200
Mar-26 4.00	0.37	-	-	-	25.23	0.72	-	67
Mar-26 4.10	0.30	-	-	-	25.01	0.65	-	10
Mar-26 4.30	0.20	-	-	-	24.57	0.50	-	40
Mar-26 4.40	0.15	-	-	-	24.37	0.43	-	15
Jun-26 3.50	0.80	-	-	-	22.72	0.92	-	5
Jun-26 3.60	0.71	-	-	-	22.51	0.90	-	15
Jun-26 3.70	0.63	-	-	-	22.31	0.86	-	5
Jun-26 3.80	0.55	-	-	-	22.10	0.82	-	3
Jun-26 4.00	0.40	-	-	-	21.70	0.71	-	21
Jun-26 4.10	0.34	-	-	-	21.49	0.65	-	20
Jun-26 4.50	0.15	-	-	-	20.77	0.39	-	10
Jun-26 4.60	0.12	-	-	-	20.61	0.32	-	2
Sep-26 4.10	0.39	-	-	-	22.34	0.62	-	10
Sep-26 4.30	0.29	-	-	-	22.07	0.52	-	7
Sep-26 4.40	0.24	-	-	-	21.96	0.46	-	3
Sep-26 4.50	0.21	-	-	-	21.85	0.41	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.40	-	-	-	-	28.84	-	-	8
Dec-25 2.50	-	-	-	-	28.57	-	-	13
Dec-25 3.00	-	-	-	-	27.24	-	-	31
Dec-25 3.10	-	-	-	-	26.97	-	-	6
Dec-25 3.20	-	-	-	-	26.71	-	-	3
Dec-25 3.40	-	-	-	-	26.17	-	-	200
Dec-25 3.50	-	-	-	-	25.91	-	-	100
Dec-25 3.70	-	-	-	-	25.37	-	-	21
Dec-25 3.80	-	-	-	-	25.11	-	-	7
Dec-25 3.90	-	-	-	-	24.84	-	-	100
Dec-25 4.00	-	-	-	-	24.57	-	-	22
Dec-25 4.10	-	-	-	-	24.30	-	-	1
Jan-26 3.90	0.01	-	-	-	20.86	-0.07	-	1
Jan-26 4.00	0.02	-	-	-	20.64	-0.14	-	1
Jan-26 4.20	0.07	-	-	-	20.21	-0.40	-	10
Mar-26 2.80	-	-	-	-	22.94	-	-	5
Mar-26 3.10	-	-	-	-	22.25	-	-	6
Mar-26 3.20	-	-	-	-	22.02	-	-	5
Mar-26 3.50	0.01	-	-	-	21.34	-0.03	-	1
Mar-26 4.00	0.07	-	-	-	20.20	-0.25	-	152
Mar-26 4.10	0.10	-	-	-	19.98	-0.33	-	151
Mar-26 4.20	0.14	-	-	-	19.75	-0.42	-	5
Jun-26 2.00	-	-	-	-	21.96	-	-	3
Jun-26 3.00	-	-	-	-	19.92	-0.01	-	15
Jun-26 3.60	0.03	-	-	-	18.69	-0.12	-	5
Jun-26 4.00	0.13	-	-	-	17.88	-0.34	-	101
Jun-26 4.90	0.74	-	-	-	16.30	-0.91	-	5
Sep-26 1.70	-	-	-	-	24.47	-	-	20
Sep-26 3.60	0.09	-	-	-	21.79	-0.19	-	5
Sep-26 3.70	0.11	-	-	-	21.64	-0.22	-	15
Sep-26 3.80	0.14	-	-	-	21.50	-0.27	-	30

	Previous Close	7.62		18/12/25
	MELIA HOTELS Close	7.69		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	2.19	-	-	-	23.42	1.00	-	21
Dec-25 7.25	0.44	-	-	-	22.59	1.00	-	50
Dec-25 8.00	-	-	-	-	22.01	-	-	7
Mar-26 7.50	0.48	-	-	-	23.04	0.62	-	25
Jun-26 7.00	0.97	0.92	0.92	0.92	24.22	0.75	5	5
Sep-26 8.00	0.53	-	-	-	25.59	0.48	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	-	-	-	-	23.98	-	-	1
Dec-25 6.00	-	-	-	-	23.74	-	-	5
Dec-25 6.75	-	-	-	-	23.39	-	-	25
Dec-25 7.00	-	-	-	-	23.27	-	-	7
Mar-26 6.75	0.06	-	-	-	23.85	-0.12	-	1
Jun-26 8.00	0.64	-	-	-	22.91	-0.55	-	6

	Previous Close	11.88		18/12/25
	MERLIN Close	12.11		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 12.50	-	-	-	-	20.44	-	-	1
Dec-25 13.50	-	-	-	-	20.05	-	-	27
Jan-26 12.50	0.12	-	-	-	19.35	0.30	-	2
Mar-26 11.00	1.29	1.23	1.23	1.23	21.68	0.84	4	4
Mar-26 13.00	0.20	-	-	-	19.98	0.27	-	50
Mar-26 13.50	0.10	-	-	-	19.81	0.16	-	14,900
Mar-26 14.00	0.05	-	-	-	19.65	0.09	-	8
Jun-26 11.00	1.42	-	-	-	21.95	0.78	-	6
Jun-26 13.50	0.23	-	-	-	20.42	0.24	-	25
Jun-26 14.00	0.14	-	-	-	20.31	0.17	-	5,000
Jun-26 14.50	0.09	-	-	-	20.20	0.11	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.75	-	-	-	-	26.63	-	-	1
Dec-25 9.00	-	-	-	-	26.29	-	-	500
Dec-25 9.50	-	-	-	-	25.60	-	-	100
Dec-25 9.75	-	-	-	-	25.26	-	-	25
Dec-25 11.00	-	-	-	-	23.54	-	-	1
Dec-25 13.50	1.39	-	-	-	21.47	-1.00	-	1
Jan-26 12.00	0.23	-	-	-	20.72	-0.42	-	4
Feb-26 11.50	0.18	-	-	-	21.41	-0.26	-	2
Mar-26 11.50	0.24	-	-	-	21.27	-0.28	-	3
Jun-26 8.75	0.02	-	-	-	23.67	-0.02	-	1
Jun-26 11.00	0.30	-	-	-	21.19	-0.26	-	514
Jun-26 12.00	0.68	-	-	-	20.09	-0.47	-	18
Jun-26 13.00	1.31	-	-	-	19.77	-0.70	-	13
Jun-26 14.00	2.11	-	-	-	19.55	-0.86	-	2
Sep-26 10.00	0.19	-	-	-	22.62	-0.15	-	1
Sep-26 12.00	0.84	-	-	-	20.80	-0.46	-	5
Dec-27 12.50	1.84	-	-	-	21.29	-0.53	-	5,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	-	-	-	-	23.54	-	-	1

	Previous Close	24.74		18/12/25
	NATURGY Close	25.18		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	0.22	0.22	0.22	0.22	20.66	0.75	7	12
Dec-25 26.00	-	-	-	-	20.00	-	-	25
Dec-25 27.00	-	-	-	-	19.47	-	-	158
Dec-25 28.00	-	-	-	-	18.94	-	-	42
Dec-25 29.00	-	-	-	-	18.41	-	-	247
Dec-25 30.00	-	-	-	-	17.88	-	-	12
Jan-26 26.00	0.39	-	-	-	24.55	0.34	-	3
Jan-26 27.00	0.15	-	-	-	24.01	0.17	-	26
Jan-26 28.00	0.04	-	-	-	23.47	0.06	-	2
Jan-26 30.00	-	-	-	-	22.38	-	-	1
Feb-26 23.00	2.60	-	-	-	27.77	0.81	-	1
Feb-26 25.00	1.20	-	-	-	25.23	0.56	-	1
Feb-26 27.00	0.41	0.30	0.30	0.16	24.04	0.27	4	1
Feb-26 28.00	0.20	0.15	0.15	0.02	23.51	0.16	6	3
Mar-26 23.00	2.64	-	-	-	23.63	0.81	-	6
Mar-26 24.00	1.88	-	-	-	22.42	0.70	-	150
Mar-26 25.00	1.23	-	-	-	21.22	0.57	-	2
Mar-26 26.00	0.75	-	-	-	20.61	0.42	-	5
Mar-26 27.00	0.42	-	-	-	20.13	0.28	-	41
Mar-26 28.00	0.21	-	-	-	19.66	0.17	-	30
Mar-26 29.00	0.09	-	-	-	19.18	0.09	-	2
Mar-26 30.00	0.04	-	-	-	18.70	0.04	-	5
Mar-26 32.00	-	-	-	-	17.75	-	-	2
Jun-26 24.00	2.10	-	-	-	21.99	0.66	-	5
Jun-26 25.00	1.49	-	-	-	20.98	0.55	-	260
Jun-26 26.00	1.02	0.85	0.85	0.85	20.45	0.43	1	56
Jun-26 27.00	0.67	-	-	-	20.03	0.32	-	750
Jun-26 28.00	0.42	-	-	-	19.61	0.23	-	27
Jun-26 31.00	0.07	-	-	-	18.33	0.05	-	10
Jun-26 32.00	0.03	-	-	-	17.91	0.03	-	1
Sep-26 27.00	0.91	-	-	-	20.78	0.35	-	1,001
Sep-26 29.00	0.43	-	-	-	20.15	0.20	-	58
Dec-26 28.00	0.81	-	-	-	21.10	0.29	-	1
Dec-26 29.00	0.60	-	-	-	20.87	0.23	-	500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	-	-	-	-	31.51	-	-	4
Dec-25 18.50	-	-	-	-	29.62	-	-	1
Dec-25 19.50	-	-	-	-	28.36	-	-	1
Dec-25 20.00	-	-	-	-	27.73	-	-	127
Dec-25 22.00	-	-	-	-	25.22	-	-	2
Dec-25 23.00	-	-	-	-	23.96	-	-	15
Dec-25 24.00	-	-	-	-	22.70	-	-	15
Dec-25 25.00	0.05	-	-	-	21.45	-0.26	-	98
Dec-25 26.00	0.82	1.00	1.00	1.00	20.79	-1.00	1	35
Dec-25 27.00	1.82	-	-	-	20.26	-1.00	-	10
Dec-25 28.00	2.82	-	-	-	19.73	-1.00	-	1
Dec-25 34.00	8.82	-	-	-	16.55	-1.00	-	2
Jan-26 23.00	0.05	-	-	-	22.15	-0.07	-	4
Jan-26 24.00	0.16	-	-	-	20.89	-0.19	-	20
Jan-26 25.00	0.46	0.51	0.52	0.51	19.64	-0.43	2	8
Jan-26 26.00	1.03	-	-	-	18.96	-0.71	-	2
Jan-26 28.00	2.82	-	-	-	17.88	-1.00	-	1
Feb-26 22.00	0.10	-	-	-	24.36	-0.08	-	2
Feb-26 23.00	0.21	-	-	-	23.09	-0.16	-	2,014
Feb-26 24.00	0.41	-	-	-	21.82	-0.27	-	4
Feb-26 25.00	0.75	-	-	-	20.55	-0.44	-	33
Feb-26 26.00	1.28	-	-	-	19.89	-0.63	-	73
Mar-26 16.50	-	-	-	-	31.13	-	-	1
Mar-26 18.50	0.02	-	-	-	28.72	-0.01	-	3
Mar-26 20.00	0.05	-	-	-	26.91	-0.03	-	247
Mar-26 21.00	0.10	-	-	-	25.71	-0.07	-	119
Mar-26 22.00	0.19	-	-	-	24.50	-0.12	-	1
Mar-26 23.00	0.34	-	-	-	23.30	-0.19	-	15
Mar-26 24.00	0.57	0.55	0.55	0.55	22.09	-0.30	1	510
Mar-26 25.00	0.92	-	-	-	20.89	-0.44	-	19
Mar-26 26.00	1.44	1.40	1.40	1.40	20.28	-0.59	1	51
Mar-26 27.00	2.12	-	-	-	19.80	-0.74	-	17
Jun-26 18.50	0.09	-	-	-	26.05	-0.04	-	1
Jun-26 21.00	0.31	-	-	-	23.54	-0.14	-	50
Jun-26 22.00	0.47	-	-	-	22.53	-0.20	-	10
Jun-26 23.00	0.71	-	-	-	21.52	-0.28	-	28
Jun-26 24.00	1.02	-	-	-	20.52	-0.38	-	7
Jun-26 25.00	1.44	-	-	-	19.51	-0.49	-	72
Jun-26 26.00	2.00	-	-	-	18.98	-0.61	-	13
Jun-26 27.00	2.68	-	-	-	18.56	-0.72	-	28
Sep-26 18.00	0.18	-	-	-	25.34	-0.07	-	10
Sep-26 19.00	0.27	-	-	-	24.50	-0.10	-	25
Sep-26 19.50	0.33	-	-	-	24.09	-0.12	-	25
Sep-26 20.00	0.40	-	-	-	23.67	-0.14	-	25
Sep-26 21.00	0.58	-	-	-	22.84	-0.20	-	25
Sep-26 22.00	0.82	-	-	-	22.00	-0.26	-	25
Sep-26 23.00	1.12	-	-	-	21.17	-0.34	-	30
Sep-26 24.00	1.49	-	-	-	20.33	-0.43	-	2
Sep-26 25.00	1.97	-	-	-	19.50	-0.53	-	5
Sep-26 27.00	3.26	-	-	-	18.77	-0.71	-	1
Dec-26 22.00	1.12	-	-	-	21.64	-0.31	-	1
Dec-26 24.00	1.92	-	-	-	20.32	-0.46	-	27
Dec-26 25.00	2.42	-	-	-	19.66	-0.54	-	5
Mar-27 26.00	3.18	-	-	-	19.19	-0.61	-	190
Sep-27 26.00	3.94	-	-	-	19.01	-0.63	-	95

	Previous Close	0.34		18/12/25
	OBRASCON HUARTE Close	0.34		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.30	0.04	-	-	-	46.98	1.00	-	10
Dec-25 0.35	-	-	-	-	45.80	0.20	-	15
Dec-25 0.48	-	-	-	-	27.86	-	-	100
Feb-26 0.35	0.02	-	-	-	46.51	0.51	-	10
Mar-26 0.39	0.02	-	-	-	45.23	0.33	-	50
Jun-26 0.35	0.04	-	-	-	43.92	0.55	-	1
Sep-26 0.25	0.11	-	-	-	43.88	0.86	-	45

	Previous Close	73.10		18/12/25
	PHARMA MAR Close	74.10		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 74.00	0.85	-	-	-	50.87	0.53	-	4
Dec-25 76.00	0.18	-	-	-	49.74	0.17	-	1
Dec-25 78.00	0.02	-	-	-	48.61	0.02	-	1
Dec-25 80.00	-	-	-	-	47.48	-	-	1
Dec-25 82.00	-	-	-	-	46.34	-	-	2
Dec-25 88.00	-	-	-	-	42.94	-	-	1
Dec-25 92.00	-	-	-	-	40.67	-	-	2
Dec-25 94.00	-	-	-	-	39.54	-	-	1
Dec-25 96.00	-	-	-	-	38.41	-	-	2
Dec-25 98.00	-	-	-	-	37.27	-	-	1
Dec-25 100.00	-	-	-	-	36.14	-	-	1
Mar-26 76.00	7.75	-	-	-	56.20	0.53	-	1
Mar-26 78.00	6.89	-	-	-	55.75	0.49	-	2
Mar-26 80.00	6.04	-	-	-	55.30	0.45	-	2
Mar-26 82.00	5.37	-	-	-	54.85	0.42	-	1
Mar-26 100.00	1.35	-	-	-	50.80	0.15	-	1
Jun-26 64.00	17.85	-	-	-	60.42	0.72	-	1
Jun-26 68.00	15.53	-	-	-	59.18	0.67	-	1
Jun-26 70.00	14.46	-	-	-	58.56	0.64	-	1
Jun-26 72.00	13.38	-	-	-	57.94	0.62	-	1
Jun-26 76.00	11.51	-	-	-	57.14	0.57	-	1
Jun-26 100.00	4.52	-	-	-	55.31	0.30	-	1
Jun-26 120.00	1.88	-	-	-	53.78	0.15	-	1
Sep-26 34.00	41.31	-	-	-	65.54	0.96	-	1
Sep-26 78.00	12.71	-	-	-	55.32	0.56	-	1
Sep-26 92.00	8.36	-	-	-	54.88	0.42	-	1
Sep-26 120.00	3.51	-	-	-	53.99	0.22	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	-	-	-	-	80.74	-	-	45
Dec-25 22.00	-	-	-	-	80.20	-	-	45
Dec-25 23.00	-	-	-	-	79.65	-	-	15
Dec-25 24.00	-	-	-	-	79.11	-	-	20
Dec-25 25.00	-	-	-	-	78.57	-	-	10
Dec-25 26.00	-	-	-	-	78.02	-	-	15
Dec-25 74.00	0.76	-	-	-	51.89	-0.47	-	1
Dec-25 78.00	3.92	-	-	-	49.63	-0.98	-	4
Jan-26 70.00	2.82	-	-	-	56.62	-0.33	-	1
Mar-26 27.00	0.03	-	-	-	79.15	-	-	5
Mar-26 76.00	9.37	-	-	-	56.68	-0.47	-	3
Mar-26 80.00	11.65	-	-	-	55.78	-0.55	-	1
Mar-26 110.00	36.16	-	-	-	49.04	-0.94	-	1
Jun-26 76.00	13.08	-	-	-	58.86	-0.43	-	1
Jun-26 78.00	14.30	-	-	-	58.71	-0.46	-	1
Sep-26 52.00	5.08	-	-	-	62.64	-0.18	-	1
Sep-26 54.00	5.65	-	-	-	62.13	-0.19	-	1
Sep-26 66.00	10.40	-	-	-	59.11	-0.31	-	3
Sep-26 74.00	14.23	-	-	-	57.10	-0.40	-	2
Sep-26 78.00	16.72	-	-	-	56.95	-0.44	-	1
Sep-26 80.00	17.97	-	-	-	56.88	-0.46	-	1
Sep-26 88.00	23.36	-	-	-	56.63	-0.54	-	3
Sep-26 92.00	26.25	-	-	-	56.51	-0.58	-	1

	Previous Close	15.04		18/12/25
	PUIG Close	15.03		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 12.50	2.53	2.53	2.53	2.53	32.45	1.00	4	-
Dec-25 14.00	1.03	-	-	-	30.42	1.00	-	6
Dec-25 14.50	0.53	-	-	-	29.75	0.99	-	30
Dec-25 15.00	0.11	0.12	0.15	0.12	29.07	0.56	10	259
Dec-25 19.00	-	-	-	-	26.74	-	-	1
Feb-26 15.00	0.79	-	-	-	29.70	0.54	-	5
Mar-26 11.00	4.15	-	-	-	39.64	0.95	-	3
Mar-26 11.50	3.69	-	-	-	39.10	0.93	-	1
Mar-26 14.50	1.39	-	-	-	35.84	0.62	-	70
Mar-26 15.00	1.11	-	-	-	35.29	0.55	-	2
Mar-26 15.50	0.90	-	-	-	35.11	0.48	-	10
Mar-26 16.00	0.70	-	-	-	34.96	0.41	-	3
Mar-26 16.50	0.54	-	-	-	34.80	0.34	-	2
Mar-26 19.00	0.12	-	-	-	34.03	0.10	-	1
Jun-26 13.00	2.68	-	-	-	35.92	0.78	-	17
Jun-26 14.00	2.03	-	-	-	35.27	0.68	-	14
Jun-26 15.00	1.48	-	-	-	34.63	0.57	-	1
Jun-26 16.00	1.06	-	-	-	34.48	0.46	-	12
Jun-26 17.00	0.74	-	-	-	34.35	0.35	-	10
Jun-26 17.50	0.62	-	-	-	34.28	0.31	-	112
Sep-26 11.00	4.33	-	-	-	35.53	0.91	-	1
Sep-26 14.50	1.92	-	-	-	33.82	0.61	-	3
Sep-26 15.50	1.47	-	-	-	33.54	0.51	-	10
Jun-27 15.50	1.75	-	-	-	28.46	0.53	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	-	-	-	-	33.23	-	-	2
Dec-25 12.00	-	-	-	-	32.55	-	-	305
Dec-25 12.50	-	-	-	-	31.87	-	-	30
Dec-25 13.00	-	-	-	-	31.20	-	-	1,546
Dec-25 13.50	-	-	-	-	30.52	-	-	956
Dec-25 14.00	-	-	-	-	29.84	-	-	384
Dec-25 14.50	-	-	-	-	29.17	-0.01	-	3
Dec-25 15.00	0.08	-	-	-	28.49	-0.44	-	5
Dec-25 15.50	0.47	-	-	-	28.18	-0.98	-	22
Jan-26 13.50	0.06	-	-	-	29.88	-0.09	-	1
Jan-26 15.00	0.45	-	-	-	27.99	-0.47	-	5
Feb-26 13.00	0.12	-	-	-	31.47	-0.12	-	11
Feb-26 13.50	0.20	0.28	0.28	0.28	30.83	-0.18	5	5
Feb-26 15.00	0.69	-	-	-	28.94	-0.46	-	5
Mar-26 11.50	0.08	-	-	-	36.81	-0.06	-	1
Mar-26 12.00	0.12	-	-	-	36.26	-0.09	-	1
Mar-26 12.50	0.19	-	-	-	35.72	-0.13	-	1
Mar-26 13.00	0.28	-	-	-	35.18	-0.18	-	13
Mar-26 13.50	0.39	-	-	-	34.63	-0.23	-	146
Mar-26 14.00	0.55	-	-	-	34.09	-0.30	-	213
Mar-26 14.50	0.73	-	-	-	33.55	-0.37	-	39
Mar-26 15.00	0.95	-	-	-	33.00	-0.45	-	20
Mar-26 15.50	1.23	-	-	-	32.82	-0.53	-	5
Mar-26 16.00	1.54	-	-	-	32.67	-0.61	-	4
Mar-26 16.50	1.88	-	-	-	32.51	-0.68	-	6
Jun-26 11.50	0.26	-	-	-	34.70	-0.13	-	3
Jun-26 12.00	0.36	-	-	-	34.38	-0.17	-	2,168
Jun-26 13.00	0.63	-	-	-	33.74	-0.26	-	26
Jun-26 13.50	0.80	-	-	-	33.41	-0.31	-	526
Jun-26 14.00	1.00	-	-	-	33.09	-0.37	-	6
Jun-26 14.50	1.22	-	-	-	32.77	-0.42	-	140
Jun-26 15.00	1.49	-	-	-	32.45	-0.48	-	40
Jun-26 15.50	1.78	-	-	-	32.37	-0.54	-	4
Jun-26 16.00	2.11	-	-	-	32.30	-0.59	-	100
Jun-26 16.50	2.44	-	-	-	32.23	-0.65	-	1
Sep-26 12.00	0.52	-	-	-	33.31	-0.19	-	5
Sep-26 12.50	0.66	-	-	-	33.06	-0.23	-	5
Sep-26 13.00	0.83	-	-	-	32.82	-0.28	-	6
Sep-26 13.50	1.01	-	-	-	32.58	-0.32	-	1
Dec-26 12.50	0.74	-	-	-	30.79	-0.24	-	5
Dec-26 13.00	0.92	-	-	-	30.61	-0.28	-	1
Mar-27 16.00	2.50	-	-	-	28.55	-0.54	-	15
Jun-27 16.00	2.76	-	-	-	27.68	-0.54	-	311
Jun-27 21.00	6.62	-	-	-	27.57	-0.82	-	20

	Previous Close	15.12		18/12/25
	REDEIA Close	15.00		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 15.50	-	-	-	-	17.80	-	-	12
Dec-25 16.00	-	-	-	-	17.76	-	-	45
Dec-25 16.50	-	-	-	-	17.73	-	-	3
Dec-25 17.00	-	-	-	-	17.70	-	-	48
Dec-25 17.50	-	-	-	-	17.66	-	-	23
Dec-25 18.00	-	-	-	-	17.63	-	-	17
Dec-25 18.50	-	-	-	-	17.60	-	-	2
Dec-25 19.50	-	-	-	-	17.53	-	-	1
Dec-25 20.00	-	-	-	-	17.50	-	-	1
Jan-26 15.00	0.23	-	-	-	15.45	0.51	-	11
Jan-26 15.50	0.06	-	-	-	15.38	0.19	-	1
Feb-26 15.00	0.34	-	-	-	16.02	0.48	-	13
Feb-26 15.50	0.16	-	-	-	15.95	0.28	-	1
Feb-26 16.00	0.07	-	-	-	15.89	0.14	-	24
Mar-26 15.00	0.41	-	-	-	15.62	0.48	-	4
Mar-26 16.00	0.12	-	-	-	15.51	0.19	-	3
Mar-26 16.50	0.05	-	-	-	15.45	0.10	-	50
Mar-26 17.00	0.02	-	-	-	15.40	0.05	-	2
Mar-26 17.50	0.01	-	-	-	15.34	0.02	-	8
Mar-26 18.00	-	-	-	-	15.29	0.01	-	2
Mar-26 18.50	-	-	-	-	15.23	-	-	10
Mar-26 19.50	-	-	-	-	15.12	-	-	2
Mar-26 20.00	-	-	-	-	15.06	-	-	1
Jun-26 15.50	0.42	-	-	-	15.24	0.39	-	105
Jun-26 16.50	0.16	-	-	-	15.06	0.19	-	60
Jun-26 17.50	0.05	-	-	-	14.89	0.08	-	2
Jun-26 18.00	0.03	-	-	-	14.80	0.04	-	10
Jun-26 18.50	0.01	-	-	-	14.71	0.02	-	1
Jun-26 19.00	0.01	-	-	-	14.62	0.01	-	10
Jun-26 20.00	-	-	-	-	14.44	-	-	10
Sep-26 14.00	1.27	-	-	-	16.45	0.73	-	3
Sep-26 15.00	0.68	-	-	-	15.92	0.51	-	3
Sep-26 15.50	0.48	-	-	-	15.83	0.40	-	10
Sep-26 16.00	0.32	-	-	-	15.74	0.30	-	62
Sep-26 17.00	0.13	-	-	-	15.56	0.15	-	9
Mar-27 17.50	0.19	-	-	-	15.81	0.16	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.00	-	-	-	-	18.71	-	-	4
Dec-25 14.50	-	-	-	-	18.45	-	-	62
Dec-25 15.00	0.06	-	-	-	18.18	-0.50	-	67
Dec-25 15.50	0.50	-	-	-	18.15	-1.00	-	15
Dec-25 16.50	1.50	-	-	-	18.08	-1.00	-	23
Dec-25 17.00	2.00	-	-	-	18.05	-1.00	-	3
Dec-25 18.00	3.00	-	-	-	17.98	-1.00	-	1
Jan-26 14.00	0.03	-	-	-	16.04	-0.10	-	2
Jan-26 14.50	0.13	-	-	-	15.74	-0.30	-	23
Jan-26 15.00	0.36	-	-	-	15.44	-0.60	-	70
Jan-26 15.50	0.73	-	-	-	15.37	-0.85	-	2
Feb-26 14.00	0.12	-	-	-	16.80	-0.19	-	1
Feb-26 14.50	0.26	-	-	-	16.50	-0.36	-	25
Feb-26 15.00	0.49	-	-	-	16.20	-0.55	-	1
Feb-26 15.50	0.82	-	-	-	16.13	-0.74	-	1
Mar-26 13.50	0.07	-	-	-	16.43	-0.11	-	1
Mar-26 14.00	0.16	-	-	-	16.19	-0.22	-	2
Mar-26 14.50	0.31	-	-	-	15.94	-0.37	-	5
Mar-26 15.00	0.54	-	-	-	15.70	-0.54	-	12
Mar-26 15.50	0.86	-	-	-	15.64	-0.70	-	6
Mar-26 16.00	1.26	-	-	-	15.59	-0.84	-	24
Mar-26 16.50	1.71	-	-	-	15.53	-0.93	-	5
Mar-26 17.00	2.19	-	-	-	15.48	-0.98	-	2
Mar-26 18.00	3.18	-	-	-	15.37	-1.00	-	10
Mar-26 20.00	5.18	-	-	-	15.14	-1.00	-	4
Jun-26 13.50	0.16	-	-	-	15.83	-0.17	-	2
Jun-26 14.00	0.28	-	-	-	15.56	-0.26	-	4
Jun-26 14.50	0.45	-	-	-	15.30	-0.38	-	65
Jun-26 15.00	0.68	-	-	-	15.03	-0.51	-	7
Jun-26 15.50	0.98	-	-	-	14.94	-0.64	-	104
Jun-26 16.00	1.34	-	-	-	14.85	-0.76	-	56
Jun-26 16.50	1.75	-	-	-	14.76	-0.86	-	11
Jun-26 17.00	2.21	-	-	-	14.67	-0.94	-	1
Sep-26 13.00	0.23	-	-	-	15.28	-0.20	-	6
Sep-26 13.50	0.36	-	-	-	15.01	-0.29	-	12
Sep-26 14.00	0.54	-	-	-	14.74	-0.39	-	23
Sep-26 14.50	0.78	-	-	-	14.48	-0.50	-	5
Sep-26 15.00	1.06	-	-	-	14.21	-0.61	-	5
Sep-26 15.50	1.41	-	-	-	14.12	-0.71	-	2
Sep-26 16.00	1.80	-	-	-	14.03	-0.80	-	34
Sep-26 16.50	2.22	-	-	-	13.94	-0.87	-	1
Sep-26 19.00	4.59	-	-	-	13.50	-0.99	-	1
Dec-26 14.00	0.62	-	-	-	14.57	-0.39	-	1
Dec-26 15.00	1.14	1.10	1.10	1.10	14.17	-0.59	1	5
Dec-26 18.00	3.62	-	-	-	13.77	-0.96	-	1
Mar-27 17.00	2.80	-	-	-	14.04	-0.85	-	1
Jun-27 14.50	1.08	-	-	-	14.69	-0.49	-	4
Jun-27 15.50	1.68	-	-	-	14.52	-0.65	-	12
Dec-27 19.00	5.06	-	-	-	14.76	-0.93	-	2
Dec-28 13.00	1.19	-	-	-	15.87	-0.41	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	1.50	-	-	-	18.08	-1.00	-	5
Dec-25 18.00	3.00	-	-	-	17.98	-1.00	-	4
Mar-26 15.50	0.85	-	-	-	15.64	-0.68	-	2
Sep-26 14.00	0.53	-	-	-	14.74	-0.38	-	1
Sep-26 15.00	1.04	-	-	-	14.21	-0.59	-	1
Sep-26 18.00	3.55	-	-	-	13.68	-0.95	-	10
Dec-26 13.50	0.42	-	-	-	14.77	-0.29	-	4

	Previous Close	15.46		18/12/25
	REPSOL Close	15.44		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 7.00	8.44	8.34	8.34	8.34	51.90	1.00	4	-
Dec-25 8.00	7.44	-	-	-	48.83	1.00	-	18
Dec-25 10.50	4.94	-	-	-	41.16	1.00	-	2
Dec-25 11.50	3.94	-	-	-	38.10	1.00	-	104
Dec-25 12.00	3.44	3.58	3.58	3.58	36.56	1.00	50	21,123
Dec-25 12.50	2.94	-	-	-	35.03	1.00	-	306
Dec-25 13.00	2.44	-	-	-	33.50	1.00	-	17,400
Dec-25 13.50	1.94	2.00	2.00	2.00	31.96	1.00	19	85
Dec-25 14.00	1.44	-	-	-	30.43	1.00	-	6,175
Dec-25 14.50	0.94	1.00	1.00	1.00	28.90	1.00	2	287
Dec-25 15.00	0.44	-	-	-	27.36	0.98	-	268
Dec-25 15.50	0.06	-	-	-	25.98	0.38	-	286
Dec-25 16.00	-	-	-	-	25.58	-	-	4,892
Dec-25 16.50	-	-	-	-	25.18	-	-	150
Dec-25 17.00	-	-	-	-	24.78	-	-	380
Dec-25 17.50	-	-	-	-	24.38	-	-	82
Dec-25 18.00	-	-	-	-	23.98	-	-	65
Dec-25 18.50	-	-	-	-	23.58	-	-	2
Dec-25 19.00	-	-	-	-	23.18	-	-	5
Jan-26 13.00	2.45	-	-	-	27.35	0.99	-	2
Jan-26 14.00	1.48	-	-	-	24.41	0.95	-	365
Jan-26 15.00	0.61	-	-	-	21.48	0.72	-	8
Jan-26 15.50	0.30	0.40	0.40	0.38	20.14	0.49	9	209
Jan-26 16.00	0.11	-	-	-	19.70	0.25	-	325
Jan-26 16.50	0.03	-	-	-	19.26	0.09	-	895
Jan-26 17.00	0.01	-	-	-	18.81	0.02	-	275
Jan-26 17.50	-	-	-	-	18.37	-	-	4
Jan-26 18.00	-	-	-	-	17.93	-	-	3
Jan-26 18.50	-	-	-	-	17.49	-	-	5
Jan-26 19.00	-	-	-	-	17.04	-	-	3
Feb-26 15.50	0.42	-	-	-	23.08	0.47	-	160
Feb-26 17.00	0.06	-	-	-	21.75	0.09	-	6
Feb-26 18.00	0.01	-	-	-	20.87	0.02	-	2
Mar-26 7.00	8.44	-	-	-	47.11	1.00	-	2
Mar-26 8.50	6.95	7.10	7.10	7.10	43.19	1.00	1	2
Mar-26 10.00	5.45	-	-	-	39.27	1.00	-	5
Mar-26 11.00	4.45	-	-	-	36.66	1.00	-	3
Mar-26 12.00	3.45	-	-	-	34.05	0.99	-	14
Mar-26 12.50	2.96	-	-	-	32.74	0.98	-	150
Mar-26 13.00	2.48	-	-	-	31.43	0.95	-	289
Mar-26 13.50	2.02	-	-	-	30.13	0.91	-	165
Mar-26 14.00	1.58	-	-	-	28.82	0.83	-	625
Mar-26 14.50	1.19	-	-	-	27.51	0.73	-	100
Mar-26 15.00	0.84	-	-	-	26.21	0.60	-	110
Mar-26 15.50	0.56	0.62	0.62	0.62	25.00	0.46	10	10,645
Mar-26 16.00	0.37	-	-	-	24.46	0.34	-	482
Mar-26 16.50	0.23	-	-	-	23.92	0.24	-	485
Mar-26 17.00	0.14	-	-	-	23.38	0.16	-	66
Mar-26 17.50	0.08	-	-	-	22.84	0.10	-	10
Mar-26 18.00	0.04	-	-	-	22.30	0.06	-	160
Jun-26 9.00	6.45	-	-	-	37.05	1.00	-	2
Jun-26 10.00	5.45	-	-	-	35.05	1.00	-	3
Jun-26 11.00	4.45	-	-	-	33.04	1.00	-	90
Jun-26 12.00	3.47	-	-	-	31.03	0.97	-	110
Jun-26 12.50	2.99	-	-	-	30.02	0.94	-	19
Jun-26 13.00	2.55	-	-	-	29.02	0.88	-	377
Jun-26 14.00	1.74	-	-	-	27.01	0.72	-	3,126
Jun-26 14.50	1.41	-	-	-	26.01	0.64	-	30
Jun-26 15.00	1.10	-	-	-	25.00	0.55	-	69
Jun-26 15.50	0.85	-	-	-	24.09	0.47	-	123
Jun-26 16.00	0.65	-	-	-	23.81	0.40	-	202
Jun-26 16.50	0.49	-	-	-	23.53	0.32	-	110
Jun-26 17.50	0.26	-	-	-	22.97	0.20	-	10
Jun-26 18.00	0.18	-	-	-	22.69	0.15	-	400
Jun-26 19.00	0.08	-	-	-	22.13	0.08	-	75
Sep-26 7.00	8.44	-	-	-	40.84	1.00	-	1
Sep-26 10.00	5.45	-	-	-	35.52	1.00	-	2
Sep-26 11.50	3.96	-	-	-	32.87	0.98	-	15
Sep-26 12.00	3.49	-	-	-	31.98	0.94	-	25
Sep-26 12.50	3.04	-	-	-	31.10	0.89	-	10
Sep-26 13.00	2.62	-	-	-	30.21	0.83	-	28
Sep-26 14.00	1.88	-	-	-	28.44	0.68	-	56
Sep-26 14.50	1.56	-	-	-	27.56	0.62	-	11
Sep-26 15.00	1.28	-	-	-	26.67	0.55	-	374
Sep-26 15.50	1.02	-	-	-	25.85	0.48	-	52
Sep-26 16.00	0.83	-	-	-	25.49	0.42	-	50
Sep-26 16.50	0.65	-	-	-	25.12	0.36	-	4
Sep-26 17.00	0.51	-	-	-	24.75	0.30	-	56
Sep-26 17.50	0.39	-	-	-	24.38	0.25	-	8
Sep-26 18.00	0.30	-	-	-	24.02	0.20	-	120
Sep-26 18.50	0.22	-	-	-	23.65	0.16	-	100
Sep-26 19.00	0.16	-	-	-	23.28	0.12	-	1
Sep-26 21.00	0.03	-	-	-	21.81	0.03	-	10
Dec-26 7.00	8.44	-	-	-	38.71	1.00	-	1
Dec-26 10.00	5.45	-	-	-	34.24	1.00	-	208
Dec-26 10.50	4.95	-	-	-	33.49	1.00	-	10
Dec-26 11.00	4.46	-	-	-	32.75	0.99	7,500	13
Dec-26 11.50	3.98	-	-	-	32.00	0.96	-	40
Dec-26 12.00	3.52	-	-	-	31.26	0.91	-	192
Dec-26 12.50	3.10	-	-	-	30.51	0.85	-	25
Dec-26 13.00	2.71	-	-	-	29.77	0.78	-	50
Dec-26 13.50	2.35	-	-	-	29.02	0.72	-	100
Dec-26 14.00	2.03	-	-	-	28.28	0.66	-	19,223
Dec-26 14.50	1.72	-	-	-	27.53	0.60	-	1
Dec-26 15.00	1.46	-	-	-	26.79	0.55	-	2
Dec-26 15.50	1.20	-	-	-	26.09	0.49	-	3,050
Dec-26 16.00	1.02	-	-	-	25.74	0.44	-	2,065
Dec-26 16.50	0.83	-	-	-	25.38	0.38	-	1
Dec-26 17.00	0.69	-	-	-	25.02	0.33	-	76
Dec-26 17.50	0.56	-	-	-	24.67	0.28	-	50
Dec-26 18.00	0.44	-	-	-	24.31	0.24	-	71
Dec-26 19.00	0.27	-	-	-	23.60	0.17	-	6
Mar-27 8.50	6.94	-	-	-	35.81	1.00	-	1
Mar-27 11.50	3.97	-	-	-	31.72	0.97	-	50
Mar-27 13.00	2.71	-	-	-	29.68	0.77	-	22
Mar-27 13.50	2.36	-	-	-	29.00	0.70	-	25
Mar-27 14.00	2.05	-	-	-	28.32	0.65	-	350
Mar-27 14.50	1.76	-	-	-	27.64	0.60	-	5
Mar-27 15.50	1.26	-	-	-	26.33	0.49	-	5
Mar-27 16.50	0.89	-	-	-	25.63	0.39	-	25
Mar-27 18.00	0.50	-	-	-	24.60	0.25	-	1
Mar-27 18.50	0.41	-	-	-	24.25	0.22	-	5
Mar-27 19.00	0.32	-	-	-	23.91	0.18	-	5
Mar-27 19.50	0.26	-	-	-	23.56	0.15	-	5
Jun-27 10.00	5.45	-	-	-	33.32	1.00	-	15
Jun-27 10.50	4.95	-	-	-	32.68	1.00	-	15
Jun-27 11.00	4.46	-	-	-	32.04	0.99	-	101
Jun-27 11.50	3.99	-	-	-	31.40	0.94	-	75
Jun-27 12.00	3.55	-	-	-	30.77	0.88	-	300
Jun-27 12.50	3.16	-	-	-	30.13	0.82	-	50
Jun-27 13.00	2.79	-	-	-	29.49	0.74	-	117
Jun-27 13.50	2.47	-	-	-	28.86	0.69	-	27
Jun-27 14.00	2.16	-	-	-	28.22	0.64	-	25
Jun-27 14.50	1.88	-	-	-	27.58	0.59	-	5,050
Jun-27 15.00	1.62	-	-	-	26.94	0.54	-	110
Jun-27 15.50	1.39	-	-	-	26.35	0.49	-	50
Jun-27 16.50	1.02	-	-	-	25.65	0.40	-	30
Jun-27 17.00	0.87	-	-	-	25.31	0.36	-	1,020
Jun-27 17.50	0.74	-	-	-	24.96	0.32	-	26
Sep-27 12.50	3.12	-	-	-	30.28	0.78	-	50
Sep-27 13.00	2.79	-	-	-	29.67	0.73	-	50
Sep-27 18.00	0.66	-	-	-	25.12	0.29	-	3,000
Sep-27 18.50	0.56	-	-	-	24.81	0.25	-	3,000
Sep-27 21.00	0.21	-	-	-	23.24	0.12	-	5
Dec-27 10.50	4.94	-	-	-	32.51	1.00	-	19
Dec-27 11.00	4.44	-	-	-	31.95	1.00	-	10,002
Dec-27 11.50	3.99	-	-	-	31.39	0.95	-	16
Dec-27 12.00	3.57	-	-	-	30.83	0.85	-	4
Dec-27 12.50	3.19	-	-	-	30.27	0.77	-	50
Dec-27 13.00	2.86	-	-	-	29.70	0.72	-	30
Dec-27 14.00	2.27	-	-	-	28.58	0.63	-	5,150
Dec-27 14.50	2.01	-	-	-	28.02	0.59	-	2,100
Dec-27 15.00	1.75	-	-	-	27.46	0.54	-	150
Dec-27 15.50	1.54	-	-	-	26.93	0.50	-	100
Dec-27 16.50	1.18	-	-	-	26.40	0.42	-	1,614
Dec-27 17.00	1.05	-	-	-	26.13	0.38	-	35
Dec-27 17.50	0.92	-	-	-	25.86	0.34	-	1
Mar-28 16.50	1.23	-	-	-	26.62	0.42	-	1
Dec-28 10.00	5.45	-	-	-	33.59	1.00	-	10,000
Dec-28 16.00	1.78	-	-	-	29.32	0.48	-	2,000
Dec-29 10.00	5.44	-	-	-	33.55	0.95	-	210
Dec-29 11.50	4.01	-	-	-	32.71	0.82	-	1
Dec-29 12.00	3.69	-	-	-	32.43	0.77	-	1
Dec-29 12.50	3.41	-	-	-	32.15	0.73	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 7.00	-	-	-	-	52.79	-	-	765
Dec-25 7.75	-	-	-	-	50.49	-	-	10
Dec-25 8.00	-	-	-	-	49.72	-	-	66
Dec-25 8.50	-	-	-	-	48.19	-	-	43
Dec-25 9.00	-	-	-	-	46.65	-	-	157
Dec-25 9.25	-	-	-	-	45.89	-	-	204
Dec-25 9.50	-	-	-	-	45.12	-	-	30
Dec-25 9.75	-	-	-	-	44.35	-	-	822
Dec-25 10.00	-	-	-	-	43.59	-	-	10,653
Dec-25 10.50	-	-	-	-	42.05	-	-	22,551
Dec-25 11.00	-	-	-	-	40.52	-	-	41,984
Dec-25 11.50	-	-	-	-	38.99	-	-	5,268
Dec-25 12.00	-	-	-	-	37.45	-	-	13,774
Dec-25 12.50	-	-	-	-	35.92	-	-	15,209
Dec-25 13.00	-	-	-	-	34.39	-	-	549
Dec-25 13.50	-	-	-	-	32.85	-	-	5,159
Dec-25 14.00	-	-	-	-	31.32	-	-	56
Dec-25 14.50	-	-	-	-	29.79	-	-	208
Dec-25 15.00	-	-	-	-	28.25	-0.03	-	60
Dec-25 15.50	0.12	-	-	-	26.87	-0.61	-	5,566
Dec-25 16.00	0.57	-	-	-	26.47	-1.00	-	5,498
Dec-25 16.50	1.07	-	-	-	26.07	-1.00	-	27
Dec-25 17.00	1.57	-	-	-	25.67	-1.00	-	5
Jan-26 12.00	-	-	-	-	28.11	-	-	1
Jan-26 12.50	-	-	-	-	26.64	-0.01	-	5
Jan-26 13.00	0.01	-	-	-	25.17	-0.02	-	4
Jan-26 13.50	0.03	0.04	0.04	0.04	23.70	-0.06	1	1
Jan-26 14.00	0.07	-	-	-	22.23	-0.14	-	19,842
Jan-26 14.50	0.16	-	-	-	20.77	-0.29	-	11
Jan-26 15.00	0.35	-	-	-	19.30	-0.51	-	6
Jan-26 15.50	0.65	0.52	0.52	0.52	17.96	-0.75	1	62
Jan-26 16.00	1.07	-	-	-	17.52	-0.91	-	14
Jan-26 16.50	1.55	-	-	-	17.08	-0.98	-	151
Jan-26 17.00	2.04	1.87	1.87	1.87	16.63	-1.00	1	6
Jan-26 18.00	3.04	-	-	-	15.75	-1.00	-	5
Feb-26 13.50	0.13	0.14	0.14	0.14	25.22	-0.15	3	3
Feb-26 14.00	0.22	-	-	-	23.82	-0.23	-	2
Feb-26 14.50	0.35	-	-	-	22.41	-0.35	-	4
Feb-26 15.00	0.54	-	-	-	21.01	-0.49	-	1
Feb-26 16.00	1.17	-	-	-	19.29	-0.79	-	6
Feb-26 16.50	1.59	-	-	-	18.85	-0.89	-	1
Mar-26 7.50	-	-	-	-	42.36	-	-	8
Mar-26 7.75	-	-	-	-	41.70	-	-	3
Mar-26 8.00	-	-	-	-	41.05	-	-	3
Mar-26 8.50	-	-	-	-	39.74	-	-	10
Mar-26 8.75	-	-	-	-	39.09	-	-	7
Mar-26 9.00	-	-	-	-	38.44	-	-	62
Mar-26 9.25	-	-	-	-	37.78	-	-	172
Mar-26 9.50	0.01	-	-	-	37.13	-0.01	-	2
Mar-26 9.75	0.01	-	-	-	36.48	-0.01	-	7
Mar-26 10.00	0.01	-	-	-	35.82	-0.01	-	522
Mar-26 10.50	0.02	-	-	-	34.52	-0.02	-	707
Mar-26 11.00	0.03	-	-	-	33.21	-0.03	-	5,463
Mar-26 11.50	0.04	-	-	-	31.90	-0.04	-	484
Mar-26 12.00	0.07	-	-	-	30.60	-0.06	-	161
Mar-26 12.50	0.11	-	-	-	29.29	-0.09	-	183
Mar-26 13.00	0.16	-	-	-	27.98	-0.14	-	28
Mar-26 13.50	0.24	0.21	0.21	0.21	26.68	-0.20	3	47
Mar-26 14.00	0.34	0.30	0.30	0.30	25.37	-0.27	5	127
Mar-26 14.50	0.49	-	-	-	24.06	-0.37	-	10
Mar-26 15.00	0.69	-	-	-	22.76	-0.48	-	104
Mar-26 15.50	0.94	0.90	0.90	0.90	21.55	-0.60	2	102
Mar-26 16.00	1.28	-	-	-	21.01	-0.72	-	102
Mar-26 17.00	2.10	-	-	-	19.93	-0.90	-	100
Mar-26 17.50	2.56	-	-	-	19.39	-0.96	-	17
Mar-26 18.00	3.04	-	-	-	18.85	-0.99	-	100
Mar-26 18.50	3.54	-	-	-	18.31	-1.00	-	1
Jun-26 8.25	0.01	-	-	-	36.75	-0.01	-	25
Jun-26 9.25	0.03	-	-	-	34.74	-0.02	-	20
Jun-26 9.75	0.04	-	-	-	33.74	-0.03	-	2
Jun-26 10.00	0.05	-	-	-	33.24	-0.03	-	5,610
Jun-26 10.50	0.07	-	-	-	32.23	-0.05	-	3,072
Jun-26 11.00	0.10	-	-	-	31.23	-0.06	-	8,958
Jun-26 11.50	0.14	-	-	-	30.22	-0.09	-	110
Jun-26 12.00	0.19	-	-	-	29.22	-0.12	-	15,311
Jun-26 12.50	0.26	-	-	-	28.21	-0.15	-	399
Jun-26 13.00	0.35	-	-	-	27.21	-0.20	-	322
Jun-26 13.50	0.45	-	-	-	26.21	-0.25	-	10
Jun-26 14.00	0.59	-	-	-	25.20	-0.31	-	127
Jun-26 14.50	0.76	-	-	-	24.20	-0.38	-	104
Jun-26 15.00	0.95	-	-	-	23.19	-0.46	-	210
Jun-26 15.50	1.20	-	-	-	22.28	-0.55	-	103
Jun-26 16.00	1.51	-	-	-	22.00	-0.63	-	100
Jun-26 16.50	1.86	-	-	-	21.72	-0.71	-	201
Jun-26 17.00	2.24	-	-	-	21.44	-0.79	-	300
Jun-26 18.00	3.10	-	-	-	20.88	-0.90	-	100
Jun-26 21.00	6.04	-	-	-	19.20	-1.00	-	1
Sep-26 6.75	0.01	-	-	-	37.40	-0.01	-	2
Sep-26 10.50	0.17	-	-	-	30.76	-0.09	-	5
Sep-26 11.00	0.23	-	-	-	29.87	-0.11	-	30
Sep-26 11.50	0.30	-	-	-	28.99	-0.14	-	51
Sep-26 12.00	0.39	-	-	-	28.10	-0.18	-	275
Sep-26 12.50	0.49	-	-	-	27.22	-0.22	-	75
Sep-26 13.00	0.62	-	-	-	26.33	-0.27	-	24
Sep-26 13.50	0.76	-	-	-	25.45	-0.32	-	1
Sep-26 14.00	0.94	-	-	-	24.56	-0.39	-	61
Sep-26 15.00	1.38	-	-	-	22.79	-0.52	-	34
Sep-26 16.00	1.97	-	-	-	21.61	-0.66	-	11
Sep-26 16.50	2.33	-	-	-	21.24	-0.72	-	200
Sep-26 17.00	2.72	-	-	-	20.87	-0.78	-	400
Sep-26 17.50	3.12	-	-	-	20.50	-0.83	-	300
Dec-26 8.00	0.05	-	-	-	34.08	-0.03	-	9,500
Dec-26 8.75	0.09	-	-	-	32.96	-0.04	-	1
Dec-26 9.00	0.11	-	-	-	32.59	-0.05	-	13,015
Dec-26 9.50	0.15	-	-	-	31.84	-0.07	-	750
Dec-26 10.00	0.20	-	-	-	31.10	-0.08	-	34,000
Dec-26 10.50	0.26	-	-	-	30.35	-0.11	-	1,000
Dec-26 11.00	0.33	-	-	-	29.61	-0.13	-	15,621
Dec-26 11.50	0.42	-	-	-	28.86	-0.16	-	3,187
Dec-26 12.00	0.52	-	-	-	28.12	-0.20	-	15,760
Dec-26 12.50	0.64	-	-	-	27.37	-0.24	-	110
Dec-26 13.00	0.78	-	-	-	26.63	-0.28	-	12,000
Dec-26 13.50	0.94	-	-	-	25.88	-0.33	-	1
Dec-26 14.00	1.13	-	-	-	25.14	-0.39	-	11,025
Dec-26 14.50	1.34	-	-	-	24.39	-0.44	-	24
Dec-26 15.00	1.58	-	-	-	23.65	-0.50	-	4,000
Dec-26 15.50	1.84	-	-	-	22.95	-0.56	-	3
Dec-26 16.00	2.16	-	-	-	22.60	-0.62	-	2,002
Dec-26 16.50	2.49	-	-	-	22.24	-0.68	-	1
Dec-26 19.50	4.98	-	-	-	20.10	-0.92	-	5
Mar-27 7.25	0.05	-	-	-	33.55	-0.02	-	4
Mar-27 8.00	0.09	-	-	-	32.53	-0.04	-	1
Mar-27 10.00	0.29	-	-	-	29.80	-0.11	-	245
Mar-27 11.50	0.56	-	-	-	27.76	-0.20	-	216
Mar-27 12.00	0.70	-	-	-	27.08	-0.24	-	210
Mar-27 12.50	0.84	-	-	-	26.40	-0.28	-	401
Mar-27 13.50	1.19	-	-	-	25.04	-0.37	-	4
Mar-27 14.00	1.39	-	-	-	24.36	-0.43	-	80
Mar-27 14.50	1.63	-	-	-	23.68	-0.48	-	100
Mar-27 15.00	1.88	-	-	-	23.00	-0.54	-	50
Mar-27 15.50	2.17	-	-	-	22.37	-0.59	-	26
Mar-27 16.00	2.48	-	-	-	22.02	-0.65	-	75
Mar-27 16.50	2.84	-	-	-	21.67	-0.69	-	25
Mar-27 17.00	3.20	-	-	-	21.33	-0.74	-	75
Jun-27 8.00	0.11	-	-	-	31.48	-0.04	-	25,000
Jun-27 9.50	0.27	-	-	-	29.57	-0.10	-	40
Jun-27 10.50	0.42	-	-	-	28.30	-0.14	-	2
Jun-27 11.50	0.63	-	-	-	27.02	-0.21	-	80
Jun-27 12.00	0.77	-	-	-	26.39	-0.24	-	210
Jun-27 12.50	0.91	-	-	-	25.75	-0.28	-	200
Jun-27 13.00	1.08	-	-	-	25.11	-0.33	-	5,025
Jun-27 13.50	1.27	-	-	-	24.48	-0.37	-	183
Jun-27 14.00	1.47	-	-	-	23.84	-0.42	-	38
Jun-27 16.00	2.56	-	-	-	21.62	-0.63	-	25
Sep-27 10.50	0.56	-	-	-	27.86	-0.18	-	100
Sep-27 11.00	0.67	-	-	-	27.25	-0.21	-	101
Sep-27 11.50	0.82	-	-	-	26.65	-0.24	-	100
Sep-27 12.00	0.96	-	-	-	26.04	-0.28	-	104
Sep-27 14.00	1.76	-	-	-	23.63	-0.45	-	25
Sep-27 14.50	2.00	-	-	-	23.02	-0.50	-	270
Sep-27 15.50	2.56	-	-	-	21.85	-0.60	-	159
Dec-27 7.75	0.16	-	-	-	29.86	-0.06	-	234
Dec-27 8.00	0.18	-	-	-	29.58	-0.06	-	23,000
Dec-27 8.50	0.24	-	-	-	29.02	-0.08	-	8,000
Dec-27 9.00	0.31	-	-	-	28.46	-0.10	-	7,000
Dec-27 9.75	0.43	-	-	-	27.61	-0.14	-	50
Dec-27 10.00	0.48	-	-	-	27.33	-0.15	-	10,998
Dec-27 10.50	0.58	-	-	-	26.77	-0.18	-	12,938
Dec-27 11.00	0.70	-	-	-	26.21	-0.21	-	27,640
Dec-27 12.00	0.99	-	-	-	25.09	-0.28	-	1
Dec-27 13.00	1.36	-	-	-	23.96	-0.36	-	231
Dec-27 14.00	1.80	-	-	-	22.84	-0.45	-	15,000
Dec-27 14.50	2.03	2.05	2.05	2.05	22.28	-0.50	4	7
Dec-27 15.00	2.31	-	-	-	21.72	-0.55	-	7,001
Dec-27 16.50	3.28	-	-	-	20.66	-0.68	-	1,500
Dec-27 20.00	6.13	-	-	-	18.77	-0.90	-	2
Dec-28 9.00	0.56	-	-	-	27.62	-0.14	-	40,500
Dec-28 10.00	0.82	-	-	-	26.87	-0.20	-	10,000
Dec-28 11.50	1.31	-	-	-	25.73	-0.29	-	1,000
Dec-28 15.00	3.01	-	-	-	23.09	-0.54	-	28,500
Jun-29 11.00	1.36	-	-	-	26.53	-0.28	-	140
Dec-29 7.75	0.52	-	-	-	28.29	-0.12	-	30,000
Dec-29 8.00	0.58	-	-	-	28.14	-0.13	-	17,000
Dec-29 11.00	1.55	-	-	-	26.46	-0.29	-	20,000
Dec-29 11.50	1.75	-	-	-	26.18	-0.32	-	17,000
Dec-29 12.50	2.22	-	-	-	25.62	-0.38	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	5.94	-	-	-	44.23	1.00	-	2
Dec-25 10.00	5.44	-	-	-	42.70	1.00	-	1
Dec-25 14.00	1.44	-	-	-	30.43	1.00	-	7
Dec-25 14.50	0.94	-	-	-	28.90	1.00	-	11
Dec-25 15.00	0.44	-	-	-	27.36	0.98	-	10
Dec-25 15.50	0.06	-	-	-	25.98	0.38	-	3,039
Dec-25 16.00	-	-	-	-	25.58	-	-	20
Dec-25 16.00	-	-	-	-	25.58	-	-	10
Dec-25 16.50	-	-	-	-	25.18	-	-	10
Dec-25 17.00	-	-	-	-	24.78	-	-	10
Jan-26 14.50	0.65	-	-	-	22.95	0.69	-	150
Jan-26 15.00	0.34	-	-	-	21.48	0.49	-	150
Jan-26 15.50	0.14	-	-	-	20.14	0.28	-	150
Jan-26 16.00	0.05	-	-	-	19.70	0.12	-	150
Mar-26 9.00	5.99	-	-	-	41.89	0.99	-	11
Mar-26 9.50	5.49	-	-	-	40.58	0.99	-	1
Mar-26 10.00	5.00	-	-	-	39.27	0.98	-	2
Mar-26 11.00	4.04	-	-	-	36.66	0.96	-	7
Mar-26 14.00	1.43	-	-	-	28.82	0.71	-	51
Mar-26 14.50	1.09	-	-	-	27.51	0.62	-	1
Mar-26 16.00	0.37	-	-	-	24.46	0.32	-	10
Mar-26 17.00	0.14	-	-	-	23.38	0.16	-	1
Jun-26 14.00	1.72	-	-	-	27.01	0.68	-	1
Jun-26 14.50	1.40	-	-	-	26.01	0.61	-	1
Jun-26 15.00	1.10	-	-	-	25.00	0.54	-	1
Jun-26 16.00	0.65	-	-	-	23.81	0.39	-	3
Sep-26 14.00	1.71	-	-	-	28.44	0.61	-	1
Sep-26 14.50	1.43	-	-	-	27.56	0.55	-	1
Dec-26 17.00	0.67	-	-	-	25.02	0.32	-	7
Dec-27 12.00	3.20	-	-	-	30.83	0.68	-	15,000
Dec-27 16.00	1.30	-	-	-	26.66	0.41	-	7
Dec-28 15.25	1.94	-	-	-	29.62	0.47	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.00	-	-	-	-	46.65	-	-	50
Dec-25 9.50	-	-	-	-	45.12	-	-	1
Dec-25 11.00	-	-	-	-	40.52	-	-	20
Dec-25 11.50	-	-	-	-	38.99	-	-	3,009
Dec-25 13.00	-	-	-	-	34.39	-	-	1
Dec-25 13.50	-	-	-	-	32.85	-	-	370
Dec-25 14.00	-	-	-	-	31.32	-	-	10
Dec-25 15.00	-	-	-	-	28.25	-0.03	-	5
Dec-25 15.50	0.12	-	-	-	26.87	-0.61	-	30
Dec-25 16.00	0.56	-	-	-	26.47	-0.99	-	6
Dec-25 16.50	1.06	-	-	-	26.07	-1.00	-	25
Dec-25 17.00	1.56	-	-	-	25.67	-1.00	-	5
Dec-25 17.50	2.06	-	-	-	25.27	-1.00	-	2
Jan-26 w2 16.50	1.07	-	-	-	18.65	-0.92	-	5
Jan-26 14.50	0.16	0.17	0.17	0.17	20.77	-0.29	2	2
Jan-26 15.50	0.65	-	-	-	17.96	-0.75	-	3
Mar-26 9.50	0.01	-	-	-	37.13	-0.01	-	2
Mar-26 9.75	0.01	-	-	-	36.48	-0.01	-	1
Mar-26 11.00	0.03	-	-	-	33.21	-0.03	-	7
Mar-26 13.50	0.23	-	-	-	26.68	-0.20	-	30
Mar-26 15.50	0.93	-	-	-	21.55	-0.59	-	1
Mar-26 16.00	1.26	-	-	-	21.01	-0.70	-	1
Jun-26 12.00	0.19	-	-	-	29.22	-0.11	-	13
Jun-26 13.00	0.34	-	-	-	27.21	-0.19	-	20
Jun-26 14.00	0.58	-	-	-	25.20	-0.30	-	50
Jun-26 15.00	0.94	-	-	-	23.19	-0.45	-	1
Jun-26 15.50	1.18	-	-	-	22.28	-0.53	-	3
Sep-26 11.00	0.23	-	-	-	29.87	-0.11	-	1,200
Sep-26 16.50	2.30	-	-	-	21.24	-0.70	-	3
Dec-26 10.00	0.20	-	-	-	31.10	-0.08	-	7
Dec-26 11.00	0.33	-	-	-	29.61	-0.13	-	1
Mar-27 11.50	0.56	-	-	-	27.76	-0.19	-	1
Dec-28 15.25	3.08	-	-	-	22.90	-0.52	-	750

	Previous Close	3.77		18/12/25
	SACYR Close	3.80		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.70	-	-	-	18.24	1.00	-	20
Dec-25 3.20	0.60	-	-	-	18.19	1.00	-	10
Mar-26 3.10	0.70	-	-	-	18.14	1.00	-	5
Mar-26 3.30	0.50	-	-	-	18.05	0.99	-	10
Mar-26 3.50	0.31	-	-	-	17.96	0.89	-	10
Mar-26 3.60	0.23	-	-	-	17.92	0.77	-	10
Jun-26 3.20	0.60	-	-	-	17.90	0.98	-	10
Jun-26 3.70	0.22	-	-	-	17.68	0.58	-	10
Jun-26 3.80	0.17	-	-	-	17.64	0.50	-	10
Sep-26 2.30	1.50	-	-	-	19.01	1.00	-	6
Sep-26 3.50	0.39	-	-	-	18.48	0.72	-	10
Sep-26 4.00	0.15	-	-	-	18.31	0.39	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	-	-	-	-	17.76	-	-	10
Dec-25 3.80	0.01	-	-	-	17.41	-0.52	-	6
Jan-26 3.50	0.01	-	-	-	17.06	-0.08	-	2
Jun-26 3.60	0.12	-	-	-	18.07	-0.34	-	10
Jun-26 3.80	0.21	-	-	-	17.98	-0.51	-	102
Sep-26 3.60	0.19	-	-	-	19.00	-0.40	-	20

	Previous Close	9.87		18/12/25
	SANTANDER Close	10.00		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.20	5.80	-	-	-	59.41	1.00	-	1
Dec-25 5.75	4.25	-	-	-	50.83	1.00	-	5
Dec-25 6.25	3.75	-	-	-	48.06	1.00	-	20
Dec-25 7.00	3.00	-	-	-	43.91	1.00	-	65
Dec-25 7.50	2.50	-	-	-	41.14	1.00	-	6
Dec-25 7.75	2.25	-	-	-	39.76	1.00	-	3
Dec-25 8.00	2.00	-	-	-	38.37	1.00	-	50,049
Dec-25 8.25	1.75	1.75	1.75	1.67	36.99	1.00	30	100
Dec-25 8.50	1.50	-	-	-	35.61	1.00	-	15,159
Dec-25 8.75	1.25	1.17	1.17	1.17	34.22	1.00	5	17
Dec-25 9.00	1.00	0.92	0.92	0.85	32.84	1.00	7	616
Dec-25 9.25	0.75	-	-	-	31.45	1.00	-	18
Dec-25 9.50	0.50	-	-	-	30.07	1.00	-	27
Dec-25 9.75	0.25	-	-	-	28.69	0.95	-	95
Dec-25 10.00	0.06	-	-	-	27.33	0.49	-	166
Jan-26 w1 8.75	1.26	-	-	-	30.32	0.99	-	1
Jan-26 8.00	2.01	-	-	-	33.85	0.99	-	7
Jan-26 8.25	1.76	1.74	1.74	1.74	32.52	0.98	5	5
Jan-26 8.50	1.52	-	-	-	31.20	0.97	-	2
Jan-26 9.00	1.04	-	-	-	28.55	0.91	-	8
Jan-26 9.25	0.82	-	-	-	27.22	0.86	-	2
Jan-26 9.50	0.61	-	-	-	25.89	0.77	-	1
Jan-26 9.75	0.42	-	-	-	24.57	0.66	-	2
Jan-26 10.00	0.27	-	-	-	23.27	0.52	-	6
Jan-26 10.50	0.09	0.06	0.06	0.06	22.90	0.24	1	9
Jan-26 11.00	0.02	-	-	-	22.53	0.07	-	20
Jan-26 12.00	-	-	-	-	21.80	-	-	100
Jan-26 12.50	-	-	-	-	21.43	-	-	100
Feb-26 8.00	2.07	-	-	-	38.00	0.93	-	1
Feb-26 9.75	0.63	-	-	-	28.61	0.62	-	3
Feb-26 10.00	0.47	-	-	-	27.29	0.53	-	14
Feb-26 10.50	0.27	-	-	-	26.92	0.36	-	30
Feb-26 11.00	0.13	-	-	-	26.55	0.22	-	15
Mar-26 3.60	6.41	-	-	-	58.36	1.00	-	1
Mar-26 5.00	5.02	-	-	-	51.88	1.00	-	10
Mar-26 5.50	4.53	-	-	-	49.56	0.99	-	17
Mar-26 5.75	4.28	-	-	-	48.40	0.99	-	15
Mar-26 6.00	4.03	-	-	-	47.24	0.99	-	28
Mar-26 6.25	3.79	-	-	-	46.08	0.99	-	31
Mar-26 6.50	3.55	-	-	-	44.92	0.98	-	35
Mar-26 6.75	3.30	-	-	-	43.76	0.97	-	300
Mar-26 7.00	3.06	-	-	-	42.60	0.96	-	7,670
Mar-26 7.25	2.83	-	-	-	41.44	0.95	-	150
Mar-26 7.50	2.59	-	-	-	40.29	0.94	-	10
Mar-26 7.75	2.36	-	-	-	39.13	0.92	-	10
Mar-26 8.00	2.13	-	-	-	37.97	0.90	-	549
Mar-26 8.25	1.91	1.90	1.90	1.90	36.81	0.88	10	3,363
Mar-26 8.50	1.70	-	-	-	35.65	0.85	-	1,402
Mar-26 8.75	1.49	-	-	-	34.49	0.81	-	14
Mar-26 9.00	1.29	-	-	-	33.33	0.77	-	5
Mar-26 9.25	1.10	-	-	-	32.17	0.72	-	1
Mar-26 9.50	0.92	-	-	-	31.01	0.67	-	373
Mar-26 9.75	0.75	-	-	-	29.86	0.61	-	35
Mar-26 10.00	0.60	-	-	-	28.72	0.54	-	52,010
Mar-26 11.00	0.24	-	-	-	28.02	0.28	-	10
Mar-26 11.50	0.13	0.11	0.11	0.11	27.67	0.18	10	10
Jun-26 3.10	6.92	-	-	-	53.77	1.00	-	3
Jun-26 4.80	5.23	-	-	-	47.76	1.00	-	25
Jun-26 5.00	5.04	-	-	-	47.06	0.99	-	125
Jun-26 5.50	4.55	-	-	-	45.29	0.99	-	3,750
Jun-26 6.00	4.07	-	-	-	43.52	0.98	-	5
Jun-26 6.25	3.83	-	-	-	42.64	0.97	-	3,735
Jun-26 6.50	3.59	-	-	-	41.76	0.96	-	260
Jun-26 6.75	3.36	-	-	-	40.87	0.95	-	10,000
Jun-26 7.00	3.13	-	-	-	39.99	0.93	-	91
Jun-26 7.25	2.90	-	-	-	39.10	0.92	-	81
Jun-26 7.50	2.68	-	-	-	38.22	0.90	-	38
Jun-26 7.75	2.46	-	-	-	37.34	0.88	-	20
Jun-26 8.00	2.25	-	-	-	36.45	0.86	-	22,548
Jun-26 8.25	2.05	-	-	-	35.57	0.83	-	20
Jun-26 8.50	1.84	-	-	-	34.68	0.80	-	59
Jun-26 8.75	1.65	-	-	-	33.80	0.77	-	13
Jun-26 9.00	1.47	-	-	-	32.92	0.73	-	330
Jun-26 9.25	1.29	-	-	-	32.03	0.69	-	14,844
Jun-26 9.50	1.13	-	-	-	31.15	0.64	-	7
Jun-26 9.75	0.97	0.90	0.90	0.90	30.27	0.60	1	40
Jun-26 10.00	0.82	-	-	-	29.40	0.55	-	5
Jun-26 10.50	0.60	-	-	-	29.03	0.45	-	5,400
Jun-26 11.50	0.30	-	-	-	28.30	0.27	-	5
Jun-26 12.00	0.20	-	-	-	27.93	0.20	-	30
Sep-26 4.50	5.53	-	-	-	45.97	0.99	-	20
Sep-26 4.60	5.44	-	-	-	45.67	0.99	-	25
Sep-26 4.70	5.34	-	-	-	45.38	0.99	-	50
Sep-26 4.80	5.24	-	-	-	45.08	0.99	-	25
Sep-26 4.90	5.14	-	-	-	44.78	0.99	-	25
Sep-26 5.00	5.05	-	-	-	44.49	0.99	-	25
Sep-26 5.75	4.33	-	-	-	42.26	0.97	-	1
Sep-26 6.00	4.09	-	-	-	41.52	0.96	-	2
Sep-26 6.25	3.86	-	-	-	40.78	0.95	-	5
Sep-26 6.50	3.64	-	-	-	40.03	0.94	-	16
Sep-26 7.75	2.57	-	-	-	36.32	0.84	-	150
Sep-26 8.00	2.37	-	-	-	35.58	0.82	-	100
Sep-26 8.50	1.99	-	-	-	34.10	0.76	-	30
Sep-26 9.00	1.63	-	-	-	32.61	0.70	-	1
Sep-26 9.25	1.47	-	-	-	31.87	0.67	-	1
Sep-26 9.50	1.31	-	-	-	31.13	0.63	-	3
Sep-26 9.75	1.16	-	-	-	30.39	0.59	-	5,003
Sep-26 10.00	1.02	-	-	-	29.66	0.55	-	114
Sep-26 10.50	0.80	-	-	-	29.24	0.48	-	3
Dec-26 3.00	7.02	-	-	-	48.45	1.00	-	1
Dec-26 4.00	6.03	-	-	-	45.84	1.00	-	100
Dec-26 4.40	5.63	-	-	-	44.80	0.99	-	50
Dec-26 4.50	5.54	-	-	-	44.54	0.99	-	1
Dec-26 4.60	5.44	-	-	-	44.28	0.99	-	82
Dec-26 4.70	5.34	-	-	-	44.02	0.99	-	50
Dec-26 4.80	5.24	-	-	-	43.76	0.99	-	15,050
Dec-26 4.90	5.15	-	-	-	43.50	0.99	-	50
Dec-26 5.00	5.05	-	-	-	43.24	0.98	-	10,029
Dec-26 5.25	4.81	-	-	-	42.59	0.98	-	25
Dec-26 5.75	4.35	-	-	-	41.29	0.96	-	6
Dec-26 6.00	4.12	-	-	-	40.64	0.95	-	7
Dec-26 6.50	3.67	-	-	-	39.34	0.92	-	5
Dec-26 7.50	2.84	-	-	-	36.74	0.85	-	10
Dec-26 7.75	2.65	2.57	2.57	2.57	36.09	0.82	1	4
Dec-26 8.00	2.45	-	-	-	35.44	0.80	-	10,007
Dec-26 8.25	2.27	-	-	-	34.79	0.78	-	100
Dec-26 8.50	2.10	-	-	-	34.14	0.75	-	100
Dec-26 8.75	1.92	-	-	-	33.49	0.72	-	134
Dec-26 9.00	1.76	-	-	-	32.84	0.69	-	5
Mar-27 4.50	5.54	-	-	-	43.25	0.99	-	25
Mar-27 4.60	5.44	-	-	-	43.01	0.99	-	25
Mar-27 4.70	5.34	-	-	-	42.77	0.99	-	25
Mar-27 4.80	5.25	-	-	-	42.53	0.98	-	50
Mar-27 4.90	5.15	-	-	-	42.29	0.98	-	50
Mar-27 5.00	5.06	-	-	-	42.05	0.98	-	50
Mar-27 5.25	4.82	-	-	-	41.45	0.97	-	25
Mar-27 6.00	4.14	-	-	-	39.65	0.94	-	25
Mar-27 6.25	3.93	-	-	-	39.05	0.92	-	25
Mar-27 7.50	2.91	-	-	-	36.05	0.83	-	1
Mar-27 8.00	2.54	-	-	-	34.85	0.79	-	2
Jun-27 6.00	4.15	-	-	-	38.90	0.93	-	25
Jun-27 6.25	3.94	-	-	-	38.36	0.92	-	25
Jun-27 6.50	3.73	-	-	-	37.82	0.90	-	25
Jun-27 6.75	3.53	-	-	-	37.27	0.88	-	25
Jun-27 7.00	3.33	-	-	-	36.73	0.86	-	25
Jun-27 7.25	3.13	-	-	-	36.19	0.84	-	25
Jun-27 7.50	2.94	-	-	-	35.65	0.82	-	10
Jun-27 9.00	1.94	-	-	-	32.40	0.68	-	6,000
Jun-27 10.00	1.38	-	-	-	30.24	0.57	-	5,000
Dec-27 2.30	7.71	-	-	-	44.71	1.00	-	65
Dec-27 4.20	5.83	-	-	-	41.23	1.00	-	7,000
Dec-27 4.30	5.73	-	-	-	41.05	0.99	-	1
Dec-27 4.90	5.16	-	-	-	39.95	0.98	-	4
Dec-27 5.00	5.07	-	-	-	39.76	0.98	-	2
Dec-27 5.25	4.83	-	-	-	39.30	0.96	-	3
Dec-27 5.50	4.61	-	-	-	38.84	0.95	-	5
Dec-27 7.00	3.39	-	-	-	36.09	0.85	-	2,545
Dec-27 7.50	3.04	-	-	-	35.18	0.81	-	4
Dec-27 8.00	2.70	-	-	-	34.26	0.77	-	10
Dec-27 8.50	2.38	-	-	-	33.34	0.72	-	2
Dec-27 9.00	2.09	-	-	-	32.43	0.68	-	1
Dec-27 12.00	0.84	-	-	-	28.93	0.39	-	5
Mar-28 8.75	2.32	-	-	-	32.92	0.70	-	1
Mar-28 9.50	1.90	-	-	-	31.62	0.63	-	50
Mar-28 9.75	1.78	1.64	1.64	1.64	31.18	0.61	25	100
Mar-28 10.00	1.66	1.58	1.58	1.58	30.76	0.58	25	125
Dec-28 5.00	5.09	-	-	-	39.58	0.96	-	1
Dec-28 8.50	2.67	-	-	-	34.32	0.71	-	3,004
Dec-28 9.00	2.40	-	-	-	33.57	0.68	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.90	-	-	-	-	67.88	-	-	32
Dec-25 3.00	-	-	-	-	67.33	-	-	110
Dec-25 3.10	-	-	-	-	66.77	-	-	5,010
Dec-25 3.20	-	-	-	-	66.22	-	-	117,500
Dec-25 3.40	-	-	-	-	65.11	-	-	30
Dec-25 3.50	-	-	-	-	64.56	-	-	100
Dec-25 3.60	-	-	-	-	64.00	-	-	103
Dec-25 3.70	-	-	-	-	63.45	-	-	26,003
Dec-25 3.80	-	-	-	-	62.90	-	-	25,081
Dec-25 4.00	-	-	-	-	61.79	-	-	104,954
Dec-25 4.10	-	-	-	-	61.24	-	-	32
Dec-25 4.20	-	-	-	-	60.68	-	-	10,035
Dec-25 4.30	-	-	-	-	60.13	-	-	401
Dec-25 4.40	-	-	-	-	59.57	-	-	20,331
Dec-25 4.50	-	-	-	-	59.02	-	-	5,728
Dec-25 4.60	-	-	-	-	58.47	-	-	334
Dec-25 4.70	-	-	-	-	57.91	-	-	5,005
Dec-25 4.80	-	-	-	-	57.36	-	-	240
Dec-25 4.90	-	-	-	-	56.81	-	-	20
Dec-25 5.00	-	-	-	-	56.25	-	-	6,242
Dec-25 5.25	-	-	-	-	54.87	-	-	15,810
Dec-25 5.50	-	-	-	-	53.48	-	-	15,323
Dec-25 5.75	-	-	-	-	52.10	-	-	425
Dec-25 6.00	-	-	-	-	50.72	-	-	1,692
Dec-25 6.25	-	-	-	-	49.33	-	-	115
Dec-25 6.50	-	-	-	-	47.95	-	-	151
Dec-25 6.75	-	-	-	-	46.56	-	-	39
Dec-25 7.00	-	-	-	-	45.18	-	-	5,020
Dec-25 7.25	-	-	-	-	43.80	-	-	64
Dec-25 7.50	-	-	-	-	42.41	-	-	5,165
Dec-25 7.75	-	-	-	-	41.03	-	-	136
Dec-25 8.00	-	-	-	-	39.64	-	-	15,090
Dec-25 8.25	-	-	-	-	38.26	-	-	17,736
Dec-25 8.50	-	-	-	-	36.88	-	-	108
Dec-25 8.75	-	-	-	-	35.49	-	-	65
Dec-25 9.00	-	-	-	-	34.11	-	-	13
Dec-25 9.25	-	-	-	-	32.72	-	-	5,014
Dec-25 9.50	-	-	-	-	31.34	-	-	59
Dec-25 9.75	-	-	-	-	29.96	-0.06	-	21
Dec-25 10.00	0.06	-	-	-	28.60	-0.51	-	14
Dec-25 10.50	0.51	-	-	-	28.25	-1.00	-	10
Dec-25 11.50	1.51	-	-	-	27.55	-1.00	-	10
Jan-26 7.25	-	-	-	-	37.87	-	-	2
Jan-26 8.00	-	-	-	-	33.89	-0.01	-	20
Jan-26 8.50	0.01	-	-	-	31.24	-0.03	-	24
Jan-26 8.75	0.02	-	-	-	29.91	-0.05	-	2
Jan-26 9.00	0.03	-	-	-	28.59	-0.09	-	23
Jan-26 9.25	0.06	-	-	-	27.26	-0.14	-	8
Jan-26 9.50	0.10	0.11	0.11	0.11	25.93	-0.23	15	11
Jan-26 9.75	0.17	-	-	-	24.61	-0.34	-	25
Jan-26 10.00	0.26	-	-	-	23.31	-0.48	-	7
Jan-26 10.50	0.58	-	-	-	22.94	-0.76	-	2
Feb-26 9.00	0.15	-	-	-	31.58	-0.19	-	2
Feb-26 9.25	0.20	-	-	-	30.24	-0.24	-	5
Feb-26 9.50	0.26	-	-	-	28.90	-0.31	-	11
Feb-26 9.75	0.33	-	-	-	27.56	-0.38	-	8
Feb-26 10.00	0.43	-	-	-	26.24	-0.47	-	1
Feb-26 10.50	0.72	-	-	-	25.87	-0.65	-	5
Mar-26 3.30	-	-	-	-	58.71	-	-	2
Mar-26 3.70	-	-	-	-	56.85	-	-	10
Mar-26 3.90	-	-	-	-	55.92	-	-	7
Mar-26 4.00	-	-	-	-	55.46	-	-	2
Mar-26 4.10	-	-	-	-	55.00	-	-	5
Mar-26 4.20	-	-	-	-	54.53	-	-	5
Mar-26 5.00	-	-	-	-	50.83	-	-	15,012
Mar-26 5.25	-	-	-	-	49.67	-	-	110
Mar-26 5.50	-	-	-	-	48.51	-	-	22,616
Mar-26 5.75	0.01	-	-	-	47.35	-0.01	-	868
Mar-26 6.00	0.01	-	-	-	46.19	-0.01	-	10,631
Mar-26 6.25	0.01	-	-	-	45.03	-0.01	-	4
Mar-26 6.50	0.02	-	-	-	43.87	-0.02	-	7
Mar-26 6.75	0.02	-	-	-	42.71	-0.03	-	290
Mar-26 7.00	0.03	-	-	-	41.55	-0.03	-	36
Mar-26 7.25	0.04	-	-	-	40.39	-0.04	-	212
Mar-26 7.50	0.05	-	-	-	39.24	-0.06	-	10,516
Mar-26 7.75	0.07	-	-	-	38.08	-0.07	-	150
Mar-26 8.00	0.09	-	-	-	36.92	-0.09	-	1,142
Mar-26 8.25	0.12	-	-	-	35.76	-0.12	-	171
Mar-26 8.50	0.15	-	-	-	34.60	-0.15	-	552
Mar-26 8.75	0.19	-	-	-	33.44	-0.18	-	121
Mar-26 9.00	0.23	-	-	-	32.28	-0.23	-	368
Mar-26 9.25	0.29	0.31	0.31	0.31	31.12	-0.27	1	6
Mar-26 9.50	0.36	-	-	-	29.96	-0.33	-	11
Mar-26 9.75	0.44	-	-	-	28.81	-0.39	-	10
Mar-26 10.00	0.54	-	-	-	27.67	-0.46	-	13
Mar-26 11.00	1.18	-	-	-	26.97	-0.74	-	1
Mar-26 12.00	2.03	-	-	-	26.27	-0.92	-	6
Jun-26 3.10	-	-	-	-	52.06	-	-	1
Jun-26 3.80	-	-	-	-	49.59	-	-	25,000
Jun-26 4.10	-	-	-	-	48.53	-	-	3
Jun-26 4.20	-	-	-	-	48.18	-	-	5
Jun-26 4.30	-	-	-	-	47.82	-	-	5
Jun-26 4.40	0.01	-	-	-	47.47	-	-	5
Jun-26 4.50	0.01	-	-	-	47.12	-0.01	-	3,751
Jun-26 4.70	0.01	-	-	-	46.41	-0.01	-	5
Jun-26 4.80	0.01	-	-	-	46.05	-0.01	-	6
Jun-26 4.90	0.01	-	-	-	45.70	-0.01	-	5
Jun-26 5.50	0.02	-	-	-	43.58	-0.02	-	17
Jun-26 5.75	0.03	-	-	-	42.70	-0.02	-	116
Jun-26 6.00	0.04	-	-	-	41.81	-0.03	-	2
Jun-26 6.25	0.05	-	-	-	40.93	-0.04	-	3,502
Jun-26 6.50	0.07	-	-	-	40.05	-0.05	-	776
Jun-26 6.75	0.08	-	-	-	39.16	-0.06	-	105
Jun-26 7.00	0.11	-	-	-	38.28	-0.08	-	360
Jun-26 7.25	0.13	-	-	-	37.39	-0.09	-	96
Jun-26 7.50	0.16	-	-	-	36.51	-0.11	-	12,106
Jun-26 7.75	0.19	-	-	-	35.63	-0.13	-	5,786
Jun-26 8.00	0.22	-	-	-	34.74	-0.16	-	25,502
Jun-26 8.50	0.32	-	-	-	32.97	-0.22	-	74
Jun-26 8.75	0.38	-	-	-	32.09	-0.25	-	13
Jun-26 9.00	0.45	-	-	-	31.21	-0.29	-	1
Jun-26 9.25	0.52	-	-	-	30.32	-0.33	18,000	22,507
Jun-26 9.50	0.61	-	-	-	29.44	-0.38	-	2
Jun-26 9.75	0.70	-	-	-	28.56	-0.42	-	30
Jun-26 10.50	1.10	-	-	-	27.32	-0.58	-	1
Sep-26 4.00	0.01	-	-	-	45.67	-0.01	-	2
Sep-26 6.00	0.08	-	-	-	39.74	-0.05	-	32,510
Sep-26 6.75	0.15	-	-	-	37.51	-0.09	-	100
Sep-26 7.00	0.18	-	-	-	36.77	-0.10	-	12,505
Sep-26 7.25	0.21	-	-	-	36.03	-0.12	-	30
Sep-26 7.50	0.25	-	-	-	35.29	-0.14	-	60
Sep-26 7.75	0.29	-	-	-	34.54	-0.16	-	10,002
Sep-26 8.00	0.34	-	-	-	33.80	-0.18	-	10,209
Sep-26 8.50	0.45	-	-	-	32.32	-0.24	-	5,001
Sep-26 8.75	0.52	-	-	-	31.58	-0.27	-	5
Sep-26 9.00	0.59	-	-	-	30.83	-0.30	-	50
Sep-26 9.25	0.67	-	-	-	30.09	-0.34	-	10
Sep-26 9.50	0.76	-	-	-	29.35	-0.38	-	11
Sep-26 9.75	0.86	-	-	-	28.61	-0.42	-	36
Sep-26 10.00	0.97	-	-	-	27.88	-0.46	-	9
Dec-26 2.50	-	-	-	-	47.85	-	-	40
Dec-26 2.80	-	-	-	-	47.07	-	-	60,000
Dec-26 3.20	0.01	-	-	-	46.03	-	-	10
Dec-26 3.40	0.01	-	-	-	45.51	-	-	2
Dec-26 3.50	0.01	-	-	-	45.25	-0.01	-	5
Dec-26 3.60	0.01	-	-	-	44.99	-0.01	-	50,002
Dec-26 4.00	0.02	-	-	-	43.94	-0.01	-	25,007
Dec-26 4.20	0.02	-	-	-	43.42	-0.01	-	25
Dec-26 4.30	0.03	-	-	-	43.16	-0.02	-	15,000
Dec-26 4.40	0.03	-	-	-	42.90	-0.02	-	10,000
Dec-26 4.60	0.04	-	-	-	42.38	-0.02	-	80
Dec-26 4.70	0.04	-	-	-	42.12	-0.02	-	5
Dec-26 4.80	0.05	-	-	-	41.86	-0.03	-	15,000
Dec-26 4.90	0.05	-	-	-	41.60	-0.03	-	150
Dec-26 5.00	0.06	-	-	-	41.34	-0.03	-	20,400
Dec-26 5.25	0.07	-	-	-	40.69	-0.04	-	600
Dec-26 6.50	0.20	-	-	-	37.44	-0.10	-	159
Dec-26 6.75	0.23	-	-	-	36.79	-0.11	-	155
Dec-26 7.00	0.27	-	-	-	36.14	-0.13	-	10,133
Dec-26 7.50	0.36	-	-	-	34.84	-0.17	-	5
Dec-26 7.75	0.41	-	-	-	34.19	-0.19	-	51
Dec-26 8.00	0.47	-	-	-	33.54	-0.21	-	10,218
Dec-26 8.25	0.54	-	-	-	32.89	-0.24	-	5
Dec-26 8.50	0.61	-	-	-	32.24	-0.26	-	10
Dec-26 8.75	0.68	-	-	-	31.59	-0.29	-	2
Dec-26 9.00	0.76	-	-	-	30.94	-0.32	-	12
Dec-26 10.50	1.44	-	-	-	27.93	-0.53	-	25
Mar-27 5.25	0.10	-	-	-	39.47	-0.05	-	470
Mar-27 5.50	0.12	-	-	-	38.87	-0.06	-	150
Mar-27 6.00	0.17	-	-	-	37.67	-0.08	-	150
Mar-27 6.75	0.28	-	-	-	35.87	-0.12	-	371
Mar-27 8.50	0.69	-	-	-	31.67	-0.27	-	101
Mar-27 8.75	0.76	-	-	-	31.07	-0.30	-	5
Jun-27 3.00	0.01	-	-	-	42.82	-0.01	-	15,000
Jun-27 4.00	0.04	-	-	-	40.66	-0.02	-	1
Jun-27 5.50	0.16	-	-	-	37.40	-0.07	-	42
Jun-27 6.00	0.22	-	-	-	36.32	-0.09	-	15,600
Jun-27 7.00	0.40	-	-	-	34.15	-0.15	-	5,000
Jun-27 7.50	0.50	-	-	-	33.07	-0.19	-	660
Jun-27 8.00	0.64	-	-	-	31.98	-0.24	-	6,000
Sep-27 8.00	0.70	-	-	-	31.22	-0.24	-	310
Sep-27 9.50	1.23	-	-	-	28.32	-0.39	-	263
Dec-27 3.30	0.03	-	-	-	39.30	-0.01	-	10
Dec-27 3.50	0.04	-	-	-	38.93	-0.02	-	10,040
Dec-27 3.90	0.06	-	-	-	38.20	-0.02	-	10
Dec-27 4.00	0.06	-	-	-	38.02	-0.03	-	42
Dec-27 4.20	0.08	-	-	-	37.65	-0.03	-	7,000
Dec-27 4.40	0.09	-	-	-	37.28	-0.04	-	51,025
Dec-27 4.70	0.12	-	-	-	36.73	-0.05	-	10
Dec-27 5.25	0.18	-	-	-	35.72	-0.07	-	11,500
Dec-27 5.50	0.22	-	-	-	35.26	-0.08	-	1
Dec-27 5.75	0.25	-	-	-	34.81	-0.09	-	7,725
Dec-27 6.00	0.29	-	-	-	34.35	-0.11	-	150
Dec-27 6.25	0.33	-	-	-	33.89	-0.12	-	150
Dec-27 6.50	0.39	-	-	-	33.43	-0.14	-	151
Dec-27 6.75	0.44	-	-	-	32.97	-0.15	-	150
Dec-27 7.00	0.50	-	-	-	32.51	-0.17	-	2,500
Dec-27 7.25	0.55	-	-	-	32.06	-0.19	-	325
Dec-27 7.50	0.63	-	-	-	31.60	-0.21	-	300
Dec-27 8.00	0.78	-	-	-	30.68	-0.25	-	75
Dec-27 8.75	1.04	-	-	-	29.30	-0.32	-	23
Mar-28 6.00	0.32	-	-	-	33.66	-0.11	-	1
Mar-28 6.50	0.42	-	-	-	32.79	-0.14	-	1
Jun-28 5.00	0.20	-	-	-	35.05	-0.07	-	10,000
Dec-28 4.20	0.15	-	-	-	35.82	-0.05	-	10,000
Dec-28 6.00	0.46	-	-	-	33.12	-0.13	-	12,500
Dec-28 8.00	1.02	-	-	-	30.11	-0.27	-	8,000
Dec-28 8.50	1.22	-	-	-	29.36	-0.30	-	3,000
Dec-28 8.75	1.31	-	-	-	28.99	-0.33	-	118
Dec-29 3.90	0.18	-	-	-	35.54	-0.05	-	3,250
Dec-29 5.50	0.48	-	-	-	33.41	-0.12	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.40	6.60	-	-	-	63.84	1.00	-	30
Dec-25 4.00	6.00	-	-	-	60.52	1.00	-	20
Dec-25 5.50	4.50	-	-	-	52.21	1.00	-	25
Dec-25 5.75	4.25	-	-	-	50.83	1.00	-	1
Dec-25 6.00	4.00	-	-	-	49.45	1.00	-	15
Dec-25 6.25	3.75	-	-	-	48.06	1.00	-	110
Dec-25 7.00	3.00	-	-	-	43.91	1.00	-	2
Dec-25 7.50	2.50	-	-	-	41.14	1.00	-	10
Dec-25 8.50	1.50	-	-	-	35.61	1.00	-	25
Dec-25 9.00	1.00	-	-	-	32.84	1.00	-	25
Dec-25 9.25	0.75	-	-	-	31.45	1.00	-	10
Dec-25 9.50	0.50	0.44	0.44	0.44	30.07	1.00	10	-
Jan-26 9.25	0.82	-	-	-	27.22	0.85	-	10
Jan-26 9.25	0.82	-	-	-	27.22	0.85	-	25
Jan-26 9.50	0.61	-	-	-	25.89	0.77	-	40
Jan-26 9.75	0.42	0.38	0.38	0.38	24.57	0.66	10	30
Jan-26 10.00	0.27	-	-	-	23.27	0.52	-	2,333
Feb-26 9.00	1.19	-	-	-	32.63	0.80	-	20
Feb-26 9.50	0.80	-	-	-	29.95	0.69	-	20
Feb-26 9.75	0.63	-	-	-	28.61	0.61	-	10
Mar-26 4.00	6.02	-	-	-	56.51	0.99	-	5
Mar-26 7.25	2.83	-	-	-	41.44	0.95	-	1
Mar-26 9.00	1.29	-	-	-	33.33	0.77	-	18
Mar-26 9.50	0.92	-	-	-	31.01	0.66	-	6,000
Mar-26 10.00	0.60	-	-	-	28.72	0.54	-	6,000
Jun-26 4.30	5.60	-	-	-	49.53	0.98	-	2
Jun-26 7.00	3.05	-	-	-	39.99	0.91	-	25
Jun-26 8.75	1.61	-	-	-	33.80	0.74	-	25
Jun-26 10.00	0.80	-	-	-	29.40	0.53	-	25
Dec-26 8.50	2.04	-	-	-	34.14	0.72	-	2
Sep-27 11.00	1.08	0.95	0.95	0.95	29.58	0.45	1	1
Dec-27 10.00	1.51	1.35	1.35	1.35	30.60	0.54	1	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	-	-	-	-	61.79	-	-	30,000
Dec-25 4.80	-	-	-	-	57.36	-	-	420
Dec-25 4.90	-	-	-	-	56.81	-	-	300
Dec-25 5.00	-	-	-	-	56.25	-	-	2
Dec-25 5.50	-	-	-	-	53.48	-	-	3
Dec-25 5.75	-	-	-	-	52.10	-	-	540
Dec-25 6.00	-	-	-	-	50.72	-	-	1
Dec-25 6.25	-	-	-	-	49.33	-	-	750
Dec-25 7.00	-	-	-	-	45.18	-	-	50
Dec-25 7.75	-	-	-	-	41.03	-	-	1
Dec-25 8.25	-	-	-	-	38.26	-	-	40,010
Dec-25 8.50	-	-	-	-	36.88	-	-	10
Dec-25 9.00	-	-	-	-	34.11	-	-	30
Dec-25 9.25	-	-	-	-	32.72	-	-	25
Dec-25 9.50	-	-	-	-	31.34	-	-	10
Dec-25 9.75	-	-	-	-	29.96	-0.06	-	20
Dec-25 10.50	0.50	-	-	-	28.25	-1.00	-	15
Dec-25 11.50	1.50	-	-	-	27.55	-1.00	-	50
Jan-26 8.25	0.01	-	-	-	32.56	-0.02	-	60,000
Jan-26 9.25	0.06	-	-	-	27.26	-0.14	-	10
Jan-26 9.50	0.10	-	-	-	25.93	-0.23	-	30
Jan-26 9.75	0.16	-	-	-	24.61	-0.34	-	10
Jan-26 10.00	0.26	0.30	0.30	0.30	23.31	-0.48	10	60
Jan-26 11.00	1.01	-	-	-	22.57	-0.92	-	10
Jan-26 12.00	1.99	2.00	2.00	2.00	21.84	-1.00	5	5
Feb-26 8.50	0.08	-	-	-	34.27	-0.11	-	30,000
Feb-26 8.75	0.11	-	-	-	32.92	-0.15	-	6
Feb-26 9.25	0.19	-	-	-	30.24	-0.24	-	26
Feb-26 9.50	0.25	-	-	-	28.90	-0.31	-	10
Feb-26 11.00	1.09	-	-	-	25.50	-0.79	-	5
Feb-26 11.50	1.52	-	-	-	25.14	-0.89	-	5
Mar-26 5.75	0.01	-	-	-	47.35	-0.01	-	500
Mar-26 8.00	0.09	-	-	-	36.92	-0.09	-	50
Mar-26 10.50	0.82	-	-	-	27.32	-0.60	-	15
Mar-26 12.00	2.01	-	-	-	26.27	-0.89	-	15
Jun-26 6.00	0.04	-	-	-	41.81	-0.03	-	1,052
Jun-26 7.25	0.13	-	-	-	37.39	-0.09	-	5
Jun-26 8.00	0.23	-	-	-	34.74	-0.16	-	50
Jun-26 8.25	0.27	-	-	-	33.86	-0.18	-	4
Sep-26 6.25	0.10	-	-	-	39.00	-0.06	-	1,700
Sep-26 7.50	0.25	-	-	-	35.29	-0.14	-	900
Sep-26 8.25	0.39	-	-	-	33.06	-0.21	-	50

	Previous Close	16.54		18/12/25
	SOLARIA Close	16.94		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	10.69	-	-	-	46.41	1.00	-	1
Dec-25 7.50	9.44	-	-	-	45.32	1.00	-	10
Dec-25 7.75	9.19	-	-	-	45.11	1.00	-	2
Dec-25 8.25	8.69	-	-	-	44.67	1.00	-	1
Dec-25 9.00	7.94	-	-	-	44.02	1.00	-	31
Dec-25 9.50	7.44	-	-	-	43.59	1.00	-	27
Dec-25 11.50	5.44	-	-	-	41.86	1.00	-	50
Dec-25 13.00	3.94	-	-	-	40.56	1.00	-	29
Dec-25 14.00	2.94	-	-	-	39.70	1.00	-	21
Dec-25 16.00	0.94	-	-	-	37.96	1.00	-	5
Dec-25 16.50	0.45	-	-	-	37.53	0.91	-	5
Dec-25 17.00	0.11	-	-	-	37.14	0.43	-	35
Dec-25 20.00	-	-	-	-	36.85	-	-	30
Jan-26 16.00	1.25	-	-	-	35.44	0.74	-	10
Jan-26 16.50	0.92	-	-	-	35.01	0.63	-	15
Jan-26 17.50	0.44	-	-	-	34.57	0.39	-	10
Jan-26 18.00	0.29	-	-	-	34.53	0.29	-	5
Jan-26 18.50	0.18	-	-	-	34.48	0.20	-	20
Mar-26 8.00	8.98	-	-	-	44.86	1.00	-	10
Mar-26 12.00	5.06	-	-	-	41.31	0.96	-	75
Mar-26 12.50	4.59	-	-	-	40.87	0.95	-	50
Mar-26 13.00	4.14	-	-	-	40.43	0.92	-	75
Mar-26 13.50	3.69	-	-	-	39.99	0.90	-	75
Mar-26 14.00	3.28	-	-	-	39.54	0.86	-	50
Jun-26 12.00	5.29	-	-	-	41.65	0.91	-	46
Jun-26 12.50	4.88	-	-	-	41.25	0.89	-	46
Jun-26 13.00	4.47	-	-	-	40.86	0.86	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.25	-	-	-	-	47.83	-	-	5
Dec-25 6.00	-	-	-	-	47.18	-	-	4
Dec-25 9.00	-	-	-	-	44.58	-	-	60
Dec-25 11.00	-	-	-	-	42.85	-	-	11
Dec-25 12.00	-	-	-	-	41.99	-	-	20
Dec-25 14.00	-	-	-	-	40.26	-	-	50
Dec-25 15.00	-	-	-	-	39.39	-	-	10
Dec-25 15.50	-	-	-	-	38.96	-	-	5
Dec-25 16.00	-	-	-	-	38.52	-	-	10
Dec-25 16.50	0.01	-	-	-	38.09	-0.09	-	25
Dec-25 17.00	0.17	-	-	-	37.70	-0.57	-	10
Jan-26 16.00	0.29	-	-	-	35.91	-0.26	-	2,775
Jan-26 16.50	0.46	-	-	-	35.48	-0.37	-	15
Jan-26 17.00	0.69	-	-	-	35.09	-0.49	-	5
Mar-26 6.50	-	-	-	-	46.24	-	-	100
Mar-26 12.50	0.09	-	-	-	40.93	-0.05	-	1

	Previous Close	26.80		18/12/25
	TECNICAS REUNIDAS Close	27.74		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 28.41	0.01	-	-	-	30.21	0.07	-	6
Dec-25 29.32	-	-	-	-	30.04	-	-	2
Jan-26 31.15	0.08	-	-	-	28.08	0.08	-	1
Mar-26 25.66	3.25	-	-	-	36.28	0.71	-	6
Jun-26 11.91	15.96	15.55	15.55	15.55	47.08	1.00	2	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.70	-	-	-	-	49.09	-	-	25
Dec-25 12.37	-	-	-	-	45.96	-	-	5
Dec-25 16.04	-	-	-	-	42.83	-	-	5
Dec-25 20.16	-	-	-	-	39.32	-	-	1
Dec-25 22.91	-	-	-	-	36.97	-	-	5
Dec-25 24.74	-	-	-	-	35.41	-	-	1
Dec-25 25.66	-	-	-	-	34.62	-	-	12
Dec-25 27.49	0.09	-	-	-	33.06	-0.30	-	10
Dec-25 28.41	0.69	-	-	-	32.72	-0.92	-	5
Mar-26 23.82	0.55	-	-	-	37.34	-0.18	-	1
Mar-26 26.57	1.34	-	-	-	35.06	-0.36	-	1
Jun-26 15.12	0.05	-	-	-	43.41	-0.02	-	4
Dec-26 18.33	0.79	-	-	-	41.24	-0.12	-	1
Dec-26 20.16	1.21	-	-	-	40.50	-0.17	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	0.03	-	-	-	42.17	-0.02	-	2,700

	Previous Close	3.49		18/12/25
	TELEFONICA Close	3.48		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.48	-	-	-	33.23	1.00	-	20
Dec-25 3.40	0.08	-	-	-	29.44	0.94	-	18
Dec-25 3.50	0.01	0.02	0.02	0.02	28.60	0.36	5	12
Dec-25 3.60	-	-	-	-	28.22	0.01	-	55
Dec-25 3.70	-	-	-	-	27.84	-	-	250
Dec-25 3.80	-	-	-	-	27.45	-	-	111
Dec-25 3.90	-	-	-	-	27.07	-	-	450
Dec-25 4.00	-	-	-	-	26.69	-	-	3
Dec-25 4.10	-	-	-	-	26.30	-	-	258
Dec-25 4.20	-	-	-	-	25.92	-	-	337
Dec-25 4.30	-	-	-	-	25.54	-	-	13,691
Dec-25 4.40	-	-	-	-	25.16	-	-	2,199
Dec-25 4.50	-	-	-	-	24.77	-	-	43,148
Dec-25 4.60	-	-	-	-	24.39	-	-	256
Dec-25 4.70	-	-	-	-	24.01	-	-	44,147
Dec-25 4.80	-	-	-	-	23.62	-	-	2,085
Dec-25 4.90	-	-	-	-	23.24	-	-	160
Dec-25 5.00	-	-	-	-	22.86	-	-	1,268
Dec-25 5.25	-	-	-	-	21.90	-	-	150
Dec-25 6.50	-	-	-	-	17.11	-	-	26
Jan-26 3.50	0.09	-	-	-	25.26	0.49	-	8
Jan-26 3.80	0.01	-	-	-	24.08	0.11	-	605
Jan-26 3.90	-	-	-	-	23.69	0.05	-	845
Jan-26 4.10	-	-	-	-	22.91	0.01	-	69
Jan-26 4.70	-	-	-	-	20.55	-	-	13
Feb-26 3.50	0.15	-	-	-	26.94	0.51	-	10
Feb-26 3.60	0.11	-	-	-	26.56	0.41	-	29
Feb-26 3.70	0.07	-	-	-	26.18	0.32	-	4
Mar-26 3.30	0.32	-	-	-	29.76	0.68	-	5
Mar-26 3.40	0.25	-	-	-	28.74	0.61	-	10
Mar-26 3.50	0.19	-	-	-	27.86	0.53	-	20
Mar-26 3.60	0.15	-	-	-	27.53	0.44	-	20
Mar-26 3.70	0.11	-	-	-	27.19	0.37	-	17,506
Mar-26 3.80	0.08	-	-	-	26.86	0.29	-	5,033
Mar-26 3.90	0.06	-	-	-	26.52	0.23	-	6
Mar-26 4.00	0.04	-	-	-	26.19	0.17	-	180
Mar-26 4.20	0.02	-	-	-	25.52	0.09	-	50
Mar-26 4.30	0.01	-	-	-	25.18	0.06	-	150
Mar-26 4.40	0.01	-	-	-	24.85	0.04	-	10,000
Mar-26 4.50	-	-	-	-	24.51	0.02	-	884
Mar-26 4.60	-	-	-	-	24.18	0.01	-	10,107
Mar-26 4.70	-	-	-	-	23.84	0.01	-	35,500
Mar-26 4.80	-	-	-	-	23.50	-	-	40
Mar-26 4.90	-	-	-	-	23.17	-	-	18
Mar-26 5.00	-	-	-	-	22.83	-	-	10
Mar-26 5.75	-	-	-	-	20.32	-	-	400
Jun-26 3.30	0.38	-	-	-	28.51	0.67	-	2
Jun-26 3.50	0.26	-	-	-	26.94	0.55	-	5
Jun-26 3.60	0.21	-	-	-	26.62	0.48	-	5
Jun-26 3.70	0.17	-	-	-	26.29	0.42	-	27
Jun-26 3.80	0.14	-	-	-	25.97	0.36	-	20
Jun-26 3.90	0.11	-	-	-	25.64	0.30	-	30
Jun-26 4.00	0.08	-	-	-	25.32	0.25	-	10,002
Jun-26 4.20	0.05	-	-	-	24.67	0.16	-	30,030
Jun-26 4.30	0.03	-	-	-	24.34	0.12	-	150
Jun-26 4.40	0.02	-	-	-	24.01	0.10	-	25,011
Jun-26 4.50	0.02	-	-	-	23.69	0.07	-	105
Jun-26 4.60	0.01	-	-	-	23.36	0.05	-	38
Jun-26 4.70	0.01	-	-	-	23.04	0.04	-	150
Jun-26 4.80	-	-	-	-	22.71	0.03	-	151
Jun-26 4.90	-	-	-	-	22.39	0.02	-	2,504
Jun-26 5.00	-	-	-	-	22.06	0.01	-	10
Jun-26 5.25	-	-	-	-	21.25	-	-	10
Sep-26 3.20	0.47	-	-	-	28.92	0.70	-	40
Sep-26 3.40	0.34	-	-	-	27.52	0.60	-	12
Sep-26 3.60	0.24	-	-	-	26.63	0.48	-	20
Sep-26 3.80	0.17	-	-	-	26.07	0.38	-	20
Sep-26 4.00	0.11	-	-	-	25.52	0.28	-	300
Sep-26 4.20	0.07	-	-	-	24.96	0.20	-	1
Sep-26 4.30	0.06	-	-	-	24.68	0.16	-	197
Sep-26 4.60	0.03	-	-	-	23.85	0.09	-	6
Dec-26 2.90	0.71	-	-	-	30.08	0.81	-	1
Dec-26 3.00	0.63	-	-	-	29.51	0.77	-	100
Dec-26 3.10	0.56	-	-	-	28.95	0.73	-	10
Dec-26 3.50	0.33	-	-	-	26.74	0.54	-	38
Dec-26 3.60	0.28	-	-	-	26.43	0.49	-	85,374
Dec-26 3.70	0.24	-	-	-	26.13	0.44	-	229
Dec-26 3.80	0.21	-	-	-	25.82	0.39	-	18
Dec-26 3.90	0.17	-	-	-	25.51	0.35	-	1,000
Dec-26 4.00	0.15	-	-	-	25.21	0.31	-	100,154
Dec-26 4.20	0.10	-	-	-	24.59	0.23	-	199
Dec-26 4.30	0.08	-	-	-	24.29	0.20	-	10
Dec-26 4.40	0.07	-	-	-	23.98	0.17	-	2
Dec-26 4.50	0.05	-	-	-	23.67	0.14	-	20,020
Dec-26 4.60	0.04	-	-	-	23.37	0.12	-	35,000
Dec-26 4.70	0.03	-	-	-	23.06	0.10	-	20,010
Dec-26 4.90	0.02	-	-	-	22.45	0.06	-	4
Dec-26 5.00	0.02	-	-	-	22.14	0.05	-	771
Dec-26 5.25	0.01	-	-	-	21.37	0.03	-	8
Dec-26 5.50	-	-	-	-	20.61	0.01	-	2
Mar-27 2.20	1.31	-	-	-	33.03	0.97	-	1
Mar-27 3.50	0.37	-	-	-	26.84	0.54	-	2
Mar-27 3.60	0.32	-	-	-	26.54	0.50	-	2
Mar-27 4.00	0.18	-	-	-	25.36	0.34	-	100
Mar-27 4.20	0.13	-	-	-	24.76	0.27	-	12
Mar-27 4.30	0.11	-	-	-	24.47	0.24	-	2
Mar-27 4.40	0.10	-	-	-	24.17	0.21	-	5,000
Mar-27 4.60	0.07	-	-	-	23.57	0.16	-	20,000
Mar-27 4.80	0.04	-	-	-	22.98	0.11	-	25
Jun-27 3.60	0.34	-	-	-	26.60	0.51	-	100
Jun-27 3.80	0.26	-	-	-	25.99	0.43	-	25
Jun-27 3.90	0.23	-	-	-	25.68	0.39	-	14
Jun-27 4.00	0.20	-	-	-	25.38	0.36	-	58
Jun-27 4.20	0.15	-	-	-	24.76	0.29	-	120
Jun-27 4.30	0.13	-	-	-	24.46	0.26	-	100
Jun-27 4.40	0.11	-	-	-	24.15	0.23	-	100
Jun-27 4.70	0.06	-	-	-	23.23	0.15	-	10
Jun-27 4.80	0.05	-	-	-	22.92	0.13	-	150
Jun-27 4.90	0.04	-	-	-	22.62	0.11	-	150
Jun-27 5.00	0.03	-	-	-	22.31	0.09	-	150
Jun-27 5.50	0.01	-	-	-	20.78	0.03	-	5
Jun-27 5.75	-	-	-	-	20.01	0.02	-	20
Sep-27 3.70	0.32	-	-	-	26.22	0.47	-	31
Sep-27 3.80	0.28	-	-	-	25.93	0.44	-	4
Sep-27 5.50	0.01	-	-	-	21.05	0.04	-	22
Dec-27 2.30	1.22	-	-	-	30.53	0.95	-	10
Dec-27 2.40	1.14	-	-	-	30.24	0.92	-	10
Dec-27 2.50	1.05	-	-	-	29.94	0.90	-	10
Dec-27 2.60	0.97	-	-	-	29.64	0.87	-	10
Dec-27 2.70	0.90	-	-	-	29.35	0.83	-	25
Dec-27 2.80	0.82	-	-	-	29.05	0.80	-	15
Dec-27 2.90	0.76	-	-	-	28.75	0.76	-	15
Dec-27 3.50	0.43	-	-	-	26.98	0.55	-	2
Dec-27 3.60	0.39	-	-	-	26.72	0.51	-	7
Dec-27 3.70	0.35	-	-	-	26.46	0.48	-	9
Dec-27 3.80	0.32	-	-	-	26.20	0.45	-	10
Dec-27 3.90	0.28	-	-	-	25.94	0.41	-	10
Dec-27 4.00	0.25	-	-	-	25.69	0.38	-	116
Dec-27 4.10	0.22	-	-	-	25.43	0.35	-	100
Dec-27 4.20	0.20	-	-	-	25.17	0.32	-	1
Dec-27 4.40	0.15	-	-	-	24.65	0.27	-	10
Dec-27 4.50	0.13	-	-	-	24.39	0.24	-	56
Dec-27 4.60	0.12	-	-	-	24.13	0.22	-	1
Dec-27 4.70	0.10	-	-	-	23.87	0.20	-	30,150
Dec-27 5.00	0.06	-	-	-	23.10	0.14	-	516
Dec-27 5.25	0.04	-	-	-	22.45	0.10	-	167
Dec-27 5.50	0.03	-	-	-	21.81	0.07	-	25
Dec-27 6.00	0.01	-	-	-	20.51	0.03	-	21,000
Mar-28 2.30	1.22	-	-	-	30.16	0.94	-	10
Mar-28 2.40	1.14	-	-	-	29.90	0.91	-	10
Mar-28 2.50	1.06	-	-	-	29.64	0.89	-	10
Mar-28 2.60	0.98	-	-	-	29.39	0.85	-	10
Mar-28 2.70	0.91	-	-	-	29.13	0.82	-	50
Mar-28 2.80	0.84	-	-	-	28.87	0.79	-	15
Mar-28 2.90	0.77	-	-	-	28.61	0.75	-	15
Mar-28 3.20	0.60	-	-	-	27.83	0.65	-	28
Mar-28 3.30	0.55	-	-	-	27.58	0.61	-	25
Mar-28 3.40	0.51	-	-	-	27.32	0.58	-	25
Mar-28 3.50	0.46	-	-	-	27.06	0.55	-	25
Mar-28 3.60	0.42	-	-	-	26.82	0.52	-	26
Mar-28 3.70	0.38	-	-	-	26.58	0.49	-	25
Mar-28 4.50	0.16	-	-	-	24.67	0.27	-	10
Mar-28 4.60	0.14	-	-	-	24.43	0.25	-	1
Jun-28 4.00	0.29	-	-	-	25.96	0.40	-	100
Jun-28 5.00	0.09	-	-	-	23.76	0.17	-	4
Dec-28 3.80	0.40	-	-	-	26.83	0.48	-	3
Dec-28 4.00	0.33	-	-	-	26.44	0.42	-	18
Dec-28 4.40	0.23	-	-	-	25.68	0.33	-	1
Dec-28 4.80	0.16	-	-	-	24.91	0.25	-	10
Dec-28 5.25	0.10	-	-	-	24.05	0.17	-	50
Dec-29 3.40	0.59	-	-	-	28.04	0.59	-	10
Dec-29 4.30	0.33	-	-	-	26.67	0.39	-	1
Dec-29 4.50	0.28	-	-	-	26.37	0.35	-	7
Dec-29 5.00	0.19	-	-	-	25.60	0.27	-	543
Jun-30 5.75	0.12	-	-	-	24.83	0.19	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.70	-	-	-	-	34.86	-	-	25
Dec-25 3.00	-	-	-	-	32.01	-	-	10
Dec-25 3.10	-	-	-	-	31.06	-	-	85
Dec-25 3.20	-	-	-	-	30.12	-	-	66
Dec-25 3.30	-	-	-	-	29.17	-	-	80
Dec-25 3.40	-	-	-	-	28.22	-0.06	-	2,250
Dec-25 3.50	0.03	0.03	0.03	0.03	27.38	-0.65	2	38,310
Dec-25 3.60	0.12	0.12	0.12	0.12	27.00	-0.99	3	2,231
Dec-25 3.70	0.22	0.24	0.24	0.24	26.62	-1.00	2	40,611
Dec-25 3.80	0.32	-	-	-	26.23	-1.00	-	154
Dec-25 3.90	0.42	-	-	-	25.85	-1.00	100	-
Dec-25 4.00	0.52	0.53	0.55	0.53	25.47	-1.00	79,497	10,002
Dec-25 4.10	0.62	-	-	-	25.08	-1.00	-	31,250
Dec-25 4.20	0.72	-	-	-	24.70	-1.00	-	129
Dec-25 4.30	0.82	-	-	-	24.32	-1.00	-	5,023
Dec-25 4.40	0.92	-	-	-	23.94	-1.00	-	100
Dec-25 4.50	1.02	-	-	-	23.55	-1.00	-	1,323
Dec-25 4.60	1.12	-	-	-	23.17	-1.00	-	20,100
Dec-25 4.70	1.22	-	-	-	22.79	-1.00	-	105
Dec-25 5.25	1.77	-	-	-	20.68	-1.00	-	100
Dec-25 5.50	2.02	-	-	-	19.72	-1.00	-	100
Dec-25 5.75	2.27	-	-	-	18.76	-1.00	-	140
Dec-25 6.00	2.52	-	-	-	17.80	-1.00	-	20
Dec-25 w0 3.50	0.05	-	-	-	22.64	-0.57	-	6
Jan-26 3.20	0.01	-	-	-	25.26	-0.11	-	32
Jan-26 3.30	0.03	0.06	0.06	0.06	24.40	-0.21	2	2
Jan-26 3.40	0.06	-	-	-	23.54	-0.34	-	21
Jan-26 3.50	0.10	-	-	-	22.77	-0.52	-	61
Jan-26 3.60	0.16	-	-	-	22.38	-0.69	-	320
Jan-26 3.70	0.24	-	-	-	21.99	-0.83	-	55
Jan-26 3.80	0.32	-	-	-	21.59	-0.93	-	4
Jan-26 4.00	0.52	0.54	0.54	0.54	20.81	-1.00	9	22
Jan-26 4.10	0.62	-	-	-	20.42	-1.00	-	2
Jan-26 4.40	0.92	-	-	-	19.24	-1.00	-	8
Jan-26 4.50	1.02	-	-	-	18.84	-1.00	-	1
Feb-26 3.30	0.08	-	-	-	27.07	-0.29	-	1
Feb-26 3.50	0.15	-	-	-	25.30	-0.49	-	24
Feb-26 3.60	0.21	0.20	0.20	0.20	24.92	-0.60	2	24
Mar-26 2.20	-	-	-	-	39.57	-0.01	-	3
Mar-26 3.00	0.05	-	-	-	31.44	-0.15	-	4
Mar-26 3.20	0.08	-	-	-	29.41	-0.25	-	8
Mar-26 3.30	0.11	-	-	-	28.40	-0.32	-	236
Mar-26 3.40	0.15	-	-	-	27.38	-0.40	-	42,005
Mar-26 3.50	0.19	-	-	-	26.50	-0.48	-	13
Mar-26 3.60	0.24	-	-	-	26.17	-0.57	-	134
Mar-26 3.70	0.31	-	-	-	25.83	-0.65	-	112,088
Mar-26 3.80	0.38	-	-	-	25.50	-0.73	-	35,000
Mar-26 3.90	0.46	-	-	-	25.16	-0.80	-	123
Mar-26 4.00	0.54	-	-	-	24.83	-0.86	-	213
Mar-26 4.10	0.63	-	-	-	24.49	-0.91	-	560
Mar-26 4.20	0.72	-	-	-	24.16	-0.95	-	779
Mar-26 4.30	0.82	-	-	-	23.82	-0.98	-	36
Mar-26 4.40	0.92	-	-	-	23.49	-1.00	-	23,503
Mar-26 4.50	1.02	-	-	-	23.15	-1.00	-	6
Mar-26 4.60	1.12	1.11	1.11	1.11	22.82	-1.00	7	10,018
Mar-26 4.70	1.22	-	-	-	22.48	-1.00	-	51
Mar-26 4.80	1.32	-	-	-	22.14	-1.00	-	7
Mar-26 5.00	1.52	-	-	-	21.47	-1.00	-	3
Mar-26 6.00	2.52	-	-	-	18.12	-1.00	-	10
Jun-26 2.90	0.10	-	-	-	31.04	-0.22	-	301
Jun-26 3.00	0.13	-	-	-	30.21	-0.26	-	17,010
Jun-26 3.20	0.19	0.20	0.20	0.19	28.54	-0.36	2	94
Jun-26 3.30	0.23	-	-	-	27.71	-0.42	-	42
Jun-26 3.40	0.27	0.29	0.29	0.29	26.88	-0.48	2	41,316
Jun-26 3.50	0.32	-	-	-	26.14	-0.55	-	16,679
Jun-26 3.60	0.39	-	-	-	25.82	-0.61	-	3,094
Jun-26 3.70	0.45	-	-	-	25.49	-0.67	-	637
Jun-26 3.80	0.53	-	-	-	25.17	-0.72	-	230
Jun-26 3.90	0.60	-	-	-	24.84	-0.77	-	279
Jun-26 4.00	0.68	-	-	-	24.52	-0.82	-	265
Jun-26 4.10	0.77	-	-	-	24.19	-0.86	-	60
Jun-26 4.20	0.86	0.86	0.86	0.86	23.87	-0.89	4	30,524
Jun-26 4.30	0.95	-	-	-	23.54	-0.92	-	41
Jun-26 4.40	1.04	-	-	-	23.21	-0.94	-	25,129
Jun-26 4.50	1.13	-	-	-	22.89	-0.96	-	151
Jun-26 4.60	1.23	-	-	-	22.56	-0.97	-	28
Jun-26 4.70	1.33	-	-	-	22.24	-0.98	-	60
Jun-26 4.80	1.42	-	-	-	21.91	-0.99	-	152
Jun-26 4.90	1.52	-	-	-	21.59	-0.99	-	20
Jun-26 5.00	1.62	-	-	-	21.26	-0.99	-	83
Jun-26 5.50	2.11	-	-	-	19.63	-1.00	-	300
Jun-26 6.50	3.10	-	-	-	16.37	-1.00	-	2
Sep-26 2.60	0.07	-	-	-	31.80	-0.14	-	4
Sep-26 2.90	0.14	-	-	-	29.71	-0.24	-	1
Sep-26 3.10	0.20	-	-	-	28.31	-0.32	-	19
Sep-26 3.20	0.23	-	-	-	27.61	-0.37	-	205
Sep-26 3.30	0.27	-	-	-	26.91	-0.42	-	101
Sep-26 3.40	0.32	-	-	-	26.21	-0.47	-	70
Sep-26 3.50	0.37	-	-	-	25.59	-0.53	-	170
Sep-26 3.60	0.43	-	-	-	25.32	-0.58	-	200
Sep-26 3.70	0.49	-	-	-	25.04	-0.63	-	53
Sep-26 3.80	0.56	-	-	-	24.76	-0.68	-	34
Sep-26 3.90	0.64	-	-	-	24.48	-0.72	-	300
Sep-26 4.00	0.71	-	-	-	24.21	-0.77	-	10,105
Sep-26 4.10	0.79	-	-	-	23.93	-0.81	-	767
Sep-26 4.30	0.97	-	-	-	23.37	-0.87	-	5
Sep-26 4.40	1.05	-	-	-	23.09	-0.90	-	60
Sep-26 4.50	1.15	-	-	-	22.82	-0.92	-	39
Sep-26 4.60	1.24	-	-	-	22.54	-0.94	-	175
Sep-26 4.70	1.33	-	-	-	22.26	-0.96	-	150
Sep-26 5.00	1.62	-	-	-	21.43	-0.98	-	18
Sep-26 6.00	2.61	-	-	-	18.65	-1.00	-	5
Dec-26 2.80	0.13	-	-	-	28.11	-0.21	-	5
Dec-26 3.00	0.18	-	-	-	26.98	-0.28	-	1,504
Dec-26 3.20	0.25	-	-	-	25.85	-0.37	-	210
Dec-26 3.30	0.29	-	-	-	25.29	-0.41	-	4
Dec-26 3.40	0.34	-	-	-	24.72	-0.46	-	35,000
Dec-26 3.50	0.39	-	-	-	24.21	-0.51	-	31
Dec-26 3.60	0.45	0.44	0.44	0.44	23.90	-0.56	4	65,167
Dec-26 3.70	0.51	-	-	-	23.60	-0.61	-	52
Dec-26 3.80	0.58	-	-	-	23.29	-0.66	-	8
Dec-26 3.90	0.65	-	-	-	22.98	-0.71	-	1,280
Dec-26 4.00	0.72	-	-	-	22.68	-0.75	-	107,505
Dec-26 4.10	0.80	-	-	-	22.37	-0.79	-	1
Dec-26 4.20	0.88	-	-	-	22.06	-0.83	-	3
Dec-26 4.30	0.97	-	-	-	21.76	-0.86	-	25
Dec-26 4.40	1.06	-	-	-	21.45	-0.89	-	37
Dec-26 4.50	1.15	-	-	-	21.14	-0.91	-	62,532
Dec-26 4.60	1.24	-	-	-	20.84	-0.93	-	35,010
Dec-26 4.70	1.33	-	-	-	20.53	-0.95	-	20,020
Dec-26 4.80	1.43	-	-	-	20.22	-0.96	-	50
Dec-26 5.00	1.62	-	-	-	19.61	-0.98	-	26
Dec-26 5.50	2.11	-	-	-	18.08	-1.00	-	100
Dec-26 5.75	2.36	-	-	-	17.31	-1.00	-	425
Dec-26 6.00	2.61	-	-	-	16.55	-1.00	-	414
Dec-26 6.25	2.86	-	-	-	15.78	-1.00	-	17
Mar-27 3.70	0.53	-	-	-	23.25	-0.59	-	2
Mar-27 3.90	0.67	-	-	-	22.65	-0.68	-	2
Mar-27 4.00	0.74	-	-	-	22.36	-0.73	-	50
Mar-27 4.10	0.81	-	-	-	22.06	-0.77	-	25
Mar-27 4.20	0.90	-	-	-	21.76	-0.80	-	600
Mar-27 4.40	1.07	-	-	-	21.17	-0.87	-	5,000
Mar-27 4.50	1.15	-	-	-	20.87	-0.89	-	5
Mar-27 4.60	1.24	-	-	-	20.57	-0.92	-	20,000
Mar-27 6.50	3.11	-	-	-	14.93	-1.00	-	89
Jun-27 3.50	0.48	-	-	-	22.53	-0.54	-	2
Jun-27 3.60	0.54	-	-	-	22.22	-0.58	-	25,000
Jun-27 3.70	0.60	-	-	-	21.92	-0.62	-	2
Jun-27 3.80	0.67	-	-	-	21.61	-0.66	-	10
Jun-27 3.90	0.74	-	-	-	21.30	-0.70	-	19
Jun-27 4.00	0.81	-	-	-	21.00	-0.74	-	10
Jun-27 4.20	0.97	-	-	-	20.38	-0.81	-	1
Jun-27 4.30	1.05	-	-	-	20.08	-0.84	-	12
Jun-27 4.40	1.13	-	-	-	19.77	-0.86	-	5
Jun-27 4.50	1.22	-	-	-	19.46	-0.89	-	1
Jun-27 5.00	1.68	-	-	-	17.93	-0.97	-	20
Jun-27 6.50	3.12	-	-	-	13.33	-1.00	-	25
Sep-27 4.40	1.14	-	-	-	18.88	-0.86	-	1
Dec-27 2.20	0.06	-	-	-	25.69	-0.10	-	6,000
Dec-27 3.00	0.27	-	-	-	23.32	-0.33	-	7,502
Dec-27 3.50	0.51	-	-	-	21.84	-0.52	-	3
Dec-27 3.60	0.57	-	-	-	21.58	-0.56	-	30,000
Dec-27 4.00	0.84	-	-	-	20.55	-0.71	-	3
Dec-27 4.10	0.91	-	-	-	20.29	-0.74	-	3
Dec-27 4.20	0.99	-	-	-	20.03	-0.77	-	1
Dec-27 4.30	1.07	-	-	-	19.77	-0.80	-	4
Dec-27 4.40	1.15	-	-	-	19.51	-0.83	-	3
Dec-27 4.50	1.23	-	-	-	19.25	-0.85	-	4
Dec-27 4.60	1.32	-	-	-	18.99	-0.88	-	250
Dec-27 4.70	1.41	-	-	-	18.73	-0.90	-	30,001
Dec-27 5.00	1.68	-	-	-	17.96	-0.94	-	2
Dec-27 5.50	2.15	-	-	-	16.67	-0.99	-	5
Mar-28 3.90	0.78	-	-	-	21.04	-0.66	-	40
Mar-28 4.50	1.24	-	-	-	19.61	-0.84	-	1
Mar-28 4.60	1.33	-	-	-	19.37	-0.86	-	1
Mar-28 5.25	1.91	-	-	-	17.81	-0.96	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.48	-	-	-	33.23	1.00	-	5
Dec-25 3.70	-	-	-	-	27.84	-	-	50
Dec-25 4.50	-	-	-	-	24.77	-	-	25
Dec-25 4.50	-	-	-	-	24.77	-	-	45
Jun-26 3.60	0.16	-	-	-	26.62	0.39	-	2
Jun-26 4.70	-	-	-	-	23.04	0.03	-	1
Sep-26 3.60	0.22	-	-	-	26.63	0.43	-	2
Sep-26 3.90	0.13	-	-	-	25.79	0.30	-	100
Dec-26 5.25	0.01	-	-	-	21.37	0.03	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.50	0.03	-	-	-	27.38	-0.65	-	2
Dec-25 4.00	0.52	-	-	-	25.47	-1.00	-	205
Dec-25 4.10	0.62	-	-	-	25.08	-1.00	-	150
Dec-25 4.50	1.02	-	-	-	23.55	-1.00	-	40
Dec-25 5.00	1.52	-	-	-	21.64	-1.00	-	10
Dec-25 7.50	4.02	-	-	-	14.26	-1.00	-	5
Dec-25 12.00	8.52	-	-	-	14.26	-1.00	-	361
Jan-26 4.00	0.51	-	-	-	20.81	-0.99	-	5
Mar-26 3.40	0.14	-	-	-	27.38	-0.39	-	4
Mar-26 3.50	0.19	-	-	-	26.50	-0.47	-	1
Mar-26 3.80	0.37	-	-	-	25.50	-0.72	-	100
Mar-26 3.90	0.45	-	-	-	25.16	-0.78	-	250
Mar-26 4.00	0.53	-	-	-	24.83	-0.84	-	1,050
Mar-26 4.10	0.62	-	-	-	24.49	-0.88	-	400
Mar-26 4.50	1.00	-	-	-	23.15	-0.98	-	50
Mar-26 5.00	1.50	-	-	-	21.47	-0.99	-	5
Mar-26 7.75	4.23	-	-	-	15.02	-1.00	-	750
Jun-26 3.50	0.32	-	-	-	26.14	-0.54	-	605
Jun-26 3.60	0.39	-	-	-	25.82	-0.60	-	25
Jun-26 4.10	0.77	-	-	-	24.19	-0.85	-	1,900
Jun-26 4.20	0.86	-	-	-	23.87	-0.88	-	550
Jun-26 4.40	1.04	-	-	-	23.21	-0.93	-	100
Jun-26 5.50	2.11	-	-	-	19.63	-0.99	-	10
Sep-26 3.50	0.36	-	-	-	25.59	-0.51	-	11
Sep-26 3.60	0.42	-	-	-	25.32	-0.56	-	25
Sep-26 3.70	0.49	-	-	-	25.04	-0.61	-	25
Sep-26 4.00	0.70	-	-	-	24.21	-0.74	-	700
Sep-26 4.30	0.95	-	-	-	23.37	-0.85	-	100
Sep-26 4.50	1.13	-	-	-	22.82	-0.90	-	112
Sep-26 5.25	1.84	-	-	-	20.73	-0.98	-	15
Dec-26 7.50	4.02	-	-	-	13.71	-0.98	-	5
Dec-26 9.50	5.98	-	-	-	13.71	-0.98	-	50
Dec-26 11.00	7.45	-	-	-	13.71	-0.98	-	52
Dec-26 12.00	8.43	-	-	-	13.71	-0.98	-	361
Dec-26 16.50	12.84	-	-	-	13.71	-0.98	-	14

	Previous Close	2.71		18/12/25
	UNICAJA Close	2.75		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.77	-	-	-	29.44	0.95	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	27.97	-	-	8
Dec-25 2.50	-	-	-	-	27.24	-	-	10

	Previous Close	86.30		18/12/25
	VIDRALA Close	88.20		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 89.52	0.03	-	-	-	19.85	0.08	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 80.00	-	-	-	-	28.82	-	-	2
Dec-25 85.71	0.01	-	-	-	24.93	-0.01	-	5
Mar-26 83.81	1.55	-	-	-	17.34	-0.30	-	15
Mar-26 85.71	2.08	-	-	-	16.20	-0.39	-	5
Mar-26 87.62	2.79	-	-	-	15.05	-0.51	-	5
Mar-26 100.00	12.76	-	-	-	13.50	-0.98	-	4
Jun-26 80.00	1.68	-	-	-	19.15	-0.23	-	4
Sep-26 66.67	0.56	-	-	-	22.61	-0.07	-	2
Sep-26 78.10	2.03	-	-	-	19.50	-0.22	-	1
Sep-26 81.90	2.99	-	-	-	18.46	-0.31	-	11

	Previous Close	53.10		18/12/25
	VISCOFAN Close	53.50		18/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 51.17	2.33	-	-	-	22.98	1.00	-	1
Dec-25 53.14	0.46	-	-	-	21.36	0.73	-	5
Dec-25 55.11	-	-	-	-	20.02	-	-	2
Dec-25 57.08	-	-	-	-	18.74	-	-	2
Dec-25 59.04	-	-	-	-	17.47	-	-	1
Dec-25 61.01	-	-	-	-	16.19	-	-	1
Dec-25 62.98	-	-	-	-	14.92	-	-	2
Jan-26 55.11	0.33	-	-	-	14.53	0.25	-	6
Jan-26 59.04	-	-	-	-	12.03	-	-	1
Feb-26 55.11	0.97	-	-	-	17.21	0.37	-	3
Mar-26 43.30	10.54	-	-	-	25.80	0.96	-	1
Mar-26 49.20	5.23	-	-	-	21.94	0.80	-	1
Mar-26 51.17	3.72	-	-	-	20.65	0.70	-	1
Mar-26 57.08	0.72	-	-	-	17.41	0.26	-	3
Mar-26 59.04	0.30	-	-	-	16.47	0.14	-	1
Mar-26 61.01	0.10	-	-	-	15.53	0.06	-	3
Jun-26 54.00	2.87	-	-	-	19.63	0.53	-	2
Jun-26 58.00	1.23	-	-	-	18.29	0.30	-	1
Jun-26 60.00	0.72	-	-	-	17.61	0.21	-	4
Sep-26 46.00	8.92	-	-	-	23.14	0.82	-	2
Sep-26 47.00	8.11	-	-	-	22.76	0.80	-	1
Sep-26 50.00	5.92	-	-	-	21.62	0.69	-	2
Sep-26 52.00	4.67	-	-	-	20.86	0.61	-	1
Sep-26 54.00	3.57	-	-	-	20.21	0.53	-	6
Sep-26 56.00	2.68	-	-	-	19.87	0.44	-	5
Sep-26 58.00	1.95	-	-	-	19.53	0.35	-	5
Sep-26 60.00	1.40	-	-	-	19.20	0.28	-	1
Sep-26 66.00	0.40	-	-	-	18.19	0.11	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.36	-	-	-	-	35.62	-	-	1
Dec-25 44.28	-	-	-	-	31.57	-	-	1
Dec-25 46.25	-	-	-	-	29.95	-	-	1
Dec-25 47.23	-	-	-	-	29.15	-	-	6
Dec-25 48.22	-	-	-	-	28.33	-	-	5
Dec-25 49.20	-	-	-	-	27.53	-	-	12
Dec-25 51.17	-	-	-	-	25.91	-	-	21
Dec-25 53.14	0.13	-	-	-	24.29	-0.29	-	9
Jan-26 47.23	0.02	-	-	-	21.18	-0.02	-	1
Jan-26 48.22	0.04	-	-	-	20.48	-0.03	-	2
Jan-26 49.20	0.08	-	-	-	19.80	-0.06	-	2
Jan-26 51.17	0.28	-	-	-	18.43	-0.18	-	11
Jan-26 53.14	0.83	0.75	0.75	0.75	17.05	-0.43	1	9
Feb-26 49.20	0.43	-	-	-	21.64	-0.16	-	5
Feb-26 51.17	0.81	-	-	-	20.28	-0.27	-	3
Feb-26 53.14	1.45	-	-	-	18.92	-0.44	-	2
Feb-26 57.08	3.83	3.11	3.11	3.11	16.44	-0.82	1	1
Mar-26 45.27	0.27	-	-	-	25.54	-0.08	-	2
Mar-26 46.25	0.35	-	-	-	24.90	-0.10	-	2
Mar-26 47.23	0.47	-	-	-	24.26	-0.13	-	2
Mar-26 48.22	0.59	-	-	-	23.61	-0.17	-	12
Mar-26 49.20	0.77	-	-	-	22.97	-0.21	-	4
Mar-26 51.17	1.24	-	-	-	21.68	-0.31	-	61
Mar-26 53.14	1.91	-	-	-	20.40	-0.44	-	2
Mar-26 55.11	2.88	-	-	-	19.39	-0.59	-	103
Mar-26 57.08	4.17	-	-	-	18.44	-0.74	-	1
Mar-26 59.04	5.72	-	-	-	17.50	-0.87	-	1
Jun-26 41.00	0.24	-	-	-	24.74	-0.06	-	1
Jun-26 43.00	0.39	-	-	-	23.71	-0.09	-	2
Jun-26 44.00	0.48	-	-	-	23.19	-0.11	-	1
Jun-26 45.00	0.60	-	-	-	22.68	-0.13	-	2
Jun-26 46.00	0.73	-	-	-	22.16	-0.16	-	2
Jun-26 47.00	0.90	-	-	-	21.64	-0.19	-	1
Jun-26 48.00	1.09	-	-	-	21.12	-0.22	-	5
Jun-26 50.00	1.59	-	-	-	20.09	-0.30	-	11
Jun-26 52.00	2.25	-	-	-	19.06	-0.40	-	1
Jun-26 54.00	3.12	-	-	-	18.11	-0.52	-	51
Jun-26 58.00	5.60	-	-	-	16.77	-0.74	-	1
Jun-26 60.00	7.15	-	-	-	16.09	-0.84	-	1
Sep-26 41.00	0.47	-	-	-	24.07	-0.08	-	1
Sep-26 43.00	0.70	-	-	-	23.31	-0.12	-	3
Sep-26 45.00	0.99	-	-	-	22.55	-0.16	-	1
Sep-26 46.00	1.18	-	-	-	22.17	-0.19	-	2
Sep-26 47.00	1.38	-	-	-	21.79	-0.22	-	3
Sep-26 48.00	1.63	-	-	-	21.41	-0.25	-	5
Sep-26 49.00	1.91	-	-	-	21.03	-0.29	-	5
Sep-26 50.00	2.19	-	-	-	20.65	-0.32	-	13
Sep-26 52.00	2.93	-	-	-	19.89	-0.41	-	3
Sep-26 54.00	3.85	-	-	-	19.24	-0.50	-	13
Sep-26 56.00	4.98	-	-	-	18.90	-0.59	-	15
Sep-26 58.00	6.27	-	-	-	18.56	-0.68	-	2
Sep-26 60.00	7.74	-	-	-	18.23	-0.76	-	4
Sep-26 64.00	11.05	-	-	-	17.55	-0.88	-	2
Dec-26 41.00	0.72	-	-	-	22.31	-0.11	-	2
Dec-26 43.00	1.01	-	-	-	21.76	-0.16	-	1
Dec-28 45.00	3.53	-	-	-	18.46	-0.30	-	1

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

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

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