Boletin

DAILY BULLETIN 11/27/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	3,497	-	-	3,497	-
MINI IBEX-35	1,198	44	164	1,406	0.27
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	200	-	-	200	-
BONO 10	-	-	-	-	-
ACCIONES	43	6,894	3,242	10,179	2.13
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	56,852	-	-	56,852
MINI IBEX-35	3,545	87,601	93,995	185,141
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	7,425	-	-	7,425
BONO 10	-	-	-	-
ACCIONES	1,668,146	1,684,060	5,183,496	8,535,702
DIVIDENDOS	36,672	-	-	36,672

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	16,361.10		27/11/25
	IBEX - 35 Close	16,361.80		27/11/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16,373.7	16,371	16,399	16,303	3,496	56,817
16-Jan-26	16,339.0	-	-	-	1	17
20-Feb-26	16,357.0	-	-	-	-	-
20-Mar-26	16,378.0	-	-	-	-	5
19-Jun-26	16,223.0	-	-	-	-	-
18-Sep-26	16,166.0	-	-	-	-	4
18-Dec-26	16,096.0	-	-	-	-	-
19-Mar-27	16,097.0	-	-	-	-	4
18-Jun-27	15,925.0	-	-	-	-	5
17-Sep-27	15,866.0	-	-	-	-	-
17-Dec-27	15,798.0	-	-	-	-	-
17-Mar-28	15,808.0	-	-	-	-	-
16-Jun-28	15,672.0	-	-	-	-	-
15-Dec-28	15,576.0	-	-	-	-	-
15-Jun-29	15,468.0	-	-	-	-	-
21-Dec-29	15,398.0	-	-	-	-	-
21-Jun-30	15,285.0	-	-	-	-	-

	Previous Close	-		27/11/25
	MINI IBEX-35 Close	-		27/11/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Nov-25	16,376.0	-	-	-	-	-
05-Dec-25	16,380.0	-	-	-	-	-
12-Dec-25	16,386.0	-	-	-	-	-
19-Dec-25	16,373.7	16,365	16,400	16,305	1,189	3,513
16-Jan-26	16,339.0	16,340	16,360	16,280	9	32
20-Feb-26	16,357.0	-	-	-	-	-
20-Mar-26	16,378.0	-	-	-	-	-
19-Jun-26	16,223.0	-	-	-	-	-
18-Sep-26	16,166.0	-	-	-	-	-
18-Dec-26	16,096.0	-	-	-	-	-
19-Mar-27	16,097.0	-	-	-	-	-
18-Jun-27	15,925.0	-	-	-	-	-
17-Sep-27	15,866.0	-	-	-	-	-
17-Dec-27	15,798.0	-	-	-	-	-
17-Mar-28	15,808.0	-	-	-	-	-
16-Jun-28	15,672.0	-	-	-	-	-
15-Dec-28	15,576.0	-	-	-	-	-
15-Jun-29	15,468.0	-	-	-	-	-
21-Dec-29	15,398.0	-	-	-	-	-
21-Jun-30	15,285.0	-	-	-	-	-

	Previous Close	-		27/11/25
	MICRO IBEX-35 Close	-		27/11/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16,373.7	-	-	-	-	-
16-Jan-26	16,339.0	-	-	-	-	-

	Previous Close	1,619.70		27/11/25
	IBEX BANCOS Close	1,619.20		27/11/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1,619.8	-	-	-	-	-
16-Jan-26	1,620.0	-	-	-	-	-
20-Feb-26	1,624.0	-	-	-	-	-
20-Mar-26	1,626.0	-	-	-	-	-
19-Jun-26	1,597.0	-	-	-	-	-
18-Sep-26	1,602.0	-	-	-	-	-
18-Dec-26	1,582.0	-	-	-	-	-
19-Mar-27	1,588.0	-	-	-	-	-
18-Jun-27	1,558.0	-	-	-	-	-
17-Sep-27	1,563.0	-	-	-	-	-
17-Dec-27	1,542.0	-	-	-	-	-
17-Mar-28	1,549.0	-	-	-	-	-
16-Jun-28	1,525.0	-	-	-	-	-
15-Dec-28	1,515.0	-	-	-	-	-
15-Jun-29	1,500.0	-	-	-	-	-
21-Dec-29	1,494.0	-	-	-	-	-
21-Jun-30	1,480.0	-	-	-	-	-

	Previous Close	1,873.50		27/11/25
	IBEX ENERGIA Close	1,874.80		27/11/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1,874.9	-	-	-	-	-
16-Jan-26	1,848.0	-	-	-	-	-
20-Feb-26	1,851.0	-	-	-	-	-
20-Mar-26	1,854.0	-	-	-	-	-
19-Jun-26	1,860.0	-	-	-	-	-
18-Sep-26	1,819.0	-	-	-	-	-
18-Dec-26	1,823.0	-	-	-	-	-
19-Mar-27	1,802.0	-	-	-	-	-
18-Jun-27	1,808.0	-	-	-	-	-
17-Sep-27	1,766.0	-	-	-	-	-
17-Dec-27	1,771.0	-	-	-	-	-
17-Mar-28	1,754.0	-	-	-	-	-
16-Jun-28	1,760.0	-	-	-	-	-
15-Dec-28	1,727.0	-	-	-	-	-
15-Jun-29	1,718.0	-	-	-	-	-
21-Dec-29	1,687.0	-	-	-	-	-
21-Jun-30	1,679.0	-	-	-	-	-

	Previous Close	514.50		27/11/25
	IBEX - 35 Impacto DIV Close	519.20		27/11/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	543.0	-	-	-	-	5,850
16-Jan-26	64.0	-	-	-	-	-
20-Feb-26	72.0	-	-	-	-	-
18-Dec-26	587.0	586	586	586	200	1,100
17-Dec-27	582.0	-	-	-	-	175
15-Dec-28	569.0	-	-	-	-	250
21-Dec-29	562.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	173.20		27/11/25
	ACCIONA Close	174.20		27/11/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	174.41	175.20	175.20	175.20	5	21
16-Jan-26	174.67	-	-	-	-	-
20-Feb-26	175.00	-	-	-	-	-
20-Mar-26	175.27	-	-	-	-	-
19-Jun-26	176.11	-	-	-	-	-
18-Sep-26	171.46	-	-	-	-	-
18-Dec-26	172.21	-	-	-	-	-
19-Mar-27	173.01	-	-	-	-	-
18-Jun-27	173.83	-	-	-	-	-
17-Sep-27	169.06	-	-	-	-	-
17-Dec-27	169.91	-	-	-	-	-
17-Mar-28	170.79	-	-	-	-	-
16-Jun-28	171.70	-	-	-	-	-
15-Dec-28	167.83	-	-	-	-	-
15-Jun-29	169.78	-	-	-	-	-
21-Dec-29	166.14	-	-	-	-	-
21-Jun-30	168.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	174.41	-	-	-	-	-
16-Jan-26	174.67	-	-	-	-	-
20-Feb-26	175.00	-	-	-	-	-
20-Mar-26	175.27	-	-	-	-	-
19-Jun-26	176.11	-	-	-	-	-
18-Sep-26	171.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	174.20	-	-	-	-	-

	Previous Close	20.70		27/11/25
	ACCIONA ENERGIA Close	21.14		27/11/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	21.17	-	-	-	-	85
16-Jan-26	21.20	-	-	-	-	-
20-Feb-26	21.24	-	-	-	-	-
20-Mar-26	21.27	-	-	-	-	-
19-Jun-26	20.87	-	-	-	-	-
18-Sep-26	20.97	-	-	-	-	-
18-Dec-26	21.06	-	-	-	-	-
19-Mar-27	21.16	-	-	-	-	-
18-Jun-27	20.76	-	-	-	-	-
17-Sep-27	20.86	-	-	-	-	-
17-Dec-27	20.96	-	-	-	-	-
17-Mar-28	21.07	-	-	-	-	-
16-Jun-28	20.69	-	-	-	-	-
15-Dec-28	20.91	-	-	-	-	-
15-Jun-29	20.65	-	-	-	-	-
21-Dec-29	20.91	-	-	-	-	-
21-Jun-30	20.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	21.17	-	-	-	-	-
16-Jan-26	21.20	-	-	-	-	-
20-Feb-26	21.24	-	-	-	-	-
20-Mar-26	21.27	-	-	-	-	-
19-Jun-26	20.87	-	-	-	-	-
18-Sep-26	20.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.14	-	-	-	-	-

	Previous Close	12.07		27/11/25
	ACERINOX Close	12.04		27/11/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.05	-	-	-	-	1
16-Jan-26	12.07	-	-	-	-	-
20-Feb-26	11.76	-	-	-	-	-
20-Mar-26	11.78	-	-	-	-	-
19-Jun-26	11.84	-	-	-	-	-
18-Sep-26	11.56	-	-	-	-	-
18-Dec-26	11.61	-	-	-	-	-
19-Mar-27	11.33	-	-	-	-	-
18-Jun-27	11.38	-	-	-	-	-
17-Sep-27	11.10	-	-	-	-	-
17-Dec-27	11.15	-	-	-	-	-
17-Mar-28	10.86	-	-	-	-	-
16-Jun-28	10.92	-	-	-	-	-
15-Dec-28	10.68	-	-	-	-	-
15-Jun-29	10.45	-	-	-	-	-
21-Dec-29	10.20	-	-	-	-	-
21-Jun-30	9.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.05	-	-	-	-	-
16-Jan-26	12.07	-	-	-	-	-
20-Feb-26	11.76	-	-	-	-	-
20-Mar-26	11.78	-	-	-	-	-
19-Jun-26	11.84	-	-	-	-	-
18-Sep-26	11.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.04	-	-	-	-	-

	Previous Close	79.90		27/11/25
	ACS Close	79.50		27/11/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	79.59	-	-	-	-	205
16-Jan-26	79.72	-	-	-	-	-
20-Feb-26	79.37	-	-	-	-	-
20-Mar-26	79.48	-	-	-	-	-
19-Jun-26	79.87	-	-	-	-	-
18-Sep-26	78.53	-	-	-	-	-
18-Dec-26	78.88	-	-	-	-	-
19-Mar-27	78.70	-	-	-	-	-
18-Jun-27	79.08	-	-	-	-	-
17-Sep-27	77.69	-	-	-	-	-
17-Dec-27	78.08	-	-	-	-	-
17-Mar-28	77.93	-	-	-	-	-
16-Jun-28	78.34	-	-	-	-	-
15-Dec-28	77.31	-	-	-	-	-
15-Jun-29	77.64	-	-	-	-	-
21-Dec-29	76.71	-	-	-	-	-
21-Jun-30	77.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	79.59	-	-	-	-	-
16-Jan-26	79.72	-	-	-	-	-
20-Feb-26	79.37	-	-	-	-	-
20-Mar-26	79.48	-	-	-	-	-
19-Jun-26	79.87	-	-	-	-	-
18-Sep-26	78.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	79.50	-	-	-	-	-

	Previous Close	23.40		27/11/25
	AENA Close	23.49		27/11/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.52	-	-	-	-	5
16-Jan-26	23.55	-	-	-	-	-
20-Feb-26	23.60	-	-	-	-	-
20-Mar-26	23.63	-	-	-	-	-
19-Jun-26	22.66	-	-	-	-	-
18-Sep-26	22.77	-	-	-	-	-
18-Dec-26	22.87	-	-	-	-	-
19-Mar-27	22.98	-	-	-	-	-
18-Jun-27	21.88	-	-	-	-	-
17-Sep-27	21.99	-	-	-	-	-
17-Dec-27	22.10	-	-	-	-	-
17-Mar-28	22.21	-	-	-	-	-
16-Jun-28	21.13	-	-	-	-	-
15-Dec-28	21.36	-	-	-	-	-
15-Jun-29	20.36	-	-	-	-	-
21-Dec-29	20.62	-	-	-	-	-
21-Jun-30	19.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.52	-	-	-	-	-
16-Jan-26	23.55	-	-	-	-	-
20-Feb-26	23.60	-	-	-	-	-
20-Mar-26	23.63	-	-	-	-	-
19-Jun-26	22.66	-	-	-	-	-
18-Sep-26	22.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.49	-	-	-	-	-

	Previous Close	12.70		27/11/25
	ALMIRALL Close	12.58		27/11/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.60	-	-	-	-	-
16-Jan-26	12.61	-	-	-	-	-
20-Feb-26	12.64	-	-	-	-	-
20-Mar-26	12.66	-	-	-	-	-
19-Jun-26	12.53	-	-	-	-	-
18-Sep-26	12.59	-	-	-	-	-
18-Dec-26	12.65	-	-	-	-	-
19-Mar-27	12.71	-	-	-	-	-
18-Jun-27	12.58	-	-	-	-	-
17-Sep-27	12.64	-	-	-	-	-
17-Dec-27	12.71	-	-	-	-	-
17-Mar-28	12.77	-	-	-	-	-
16-Jun-28	12.66	-	-	-	-	-
15-Dec-28	12.79	-	-	-	-	-
15-Jun-29	12.76	-	-	-	-	-
21-Dec-29	12.92	-	-	-	-	-
21-Jun-30	12.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.60	-	-	-	-	-
16-Jan-26	12.61	-	-	-	-	-
20-Feb-26	12.64	-	-	-	-	-
20-Mar-26	12.66	-	-	-	-	-
19-Jun-26	12.53	-	-	-	-	-
18-Sep-26	12.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.58	-	-	-	-	-

	Previous Close	63.60		27/11/25
	AMADEUS Close	63.10		27/11/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	63.18	-	-	-	-	152
16-Jan-26	62.73	-	-	-	-	-
20-Feb-26	62.85	-	-	-	-	-
20-Mar-26	62.94	-	-	-	-	-
19-Jun-26	63.25	-	-	-	-	-
18-Sep-26	62.58	-	-	-	-	-
18-Dec-26	62.85	-	-	-	-	-
19-Mar-27	62.54	-	-	-	-	-
18-Jun-27	62.84	-	-	-	-	-
17-Sep-27	62.04	-	-	-	-	-
17-Dec-27	62.35	-	-	-	-	-
17-Mar-28	62.02	-	-	-	-	-
16-Jun-28	62.35	-	-	-	-	-
15-Dec-28	61.81	-	-	-	-	-
15-Jun-29	61.79	-	-	-	-	-
21-Dec-29	61.22	-	-	-	-	-
21-Jun-30	61.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	63.18	-	-	-	-	-
16-Jan-26	62.73	-	-	-	-	-
20-Feb-26	62.85	-	-	-	-	-
20-Mar-26	62.94	-	-	-	-	-
19-Jun-26	63.25	-	-	-	-	-
18-Sep-26	62.58	-	-	-	-	-

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

	Previous Close	37.08		27/11/25
	ARCELORMITTAL Close	36.64		27/11/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	36.68	-	-	-	-	252
16-Jan-26	36.74	-	-	-	-	-
20-Feb-26	36.81	-	-	-	-	-
20-Mar-26	36.86	-	-	-	-	-
19-Jun-26	36.84	-	-	-	-	-
18-Sep-26	37.01	-	-	-	-	-
18-Dec-26	36.96	-	-	-	-	-
19-Mar-27	37.14	-	-	-	-	-
18-Jun-27	37.09	-	-	-	-	-
17-Sep-27	37.27	-	-	-	-	-
17-Dec-27	37.24	-	-	-	-	-
17-Mar-28	37.43	-	-	-	-	-
16-Jun-28	37.41	-	-	-	-	-
15-Dec-28	37.60	-	-	-	-	-
15-Jun-29	37.81	-	-	-	-	-
21-Dec-29	38.06	-	-	-	-	-
21-Jun-30	38.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	36.68	-	-	-	-	-
16-Jan-26	36.74	-	-	-	-	-
20-Feb-26	36.81	-	-	-	-	-
20-Mar-26	36.86	-	-	-	-	-
19-Jun-26	36.84	-	-	-	-	-
18-Sep-26	37.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.64	-	-	-	-	-

	Previous Close	5.44		27/11/25
	ATRESMEDIA Close	5.41		27/11/25

FUTURES ATRESMEDIA

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	5.05	-	-	-	-	-
18-Sep-26	5.07	-	-	-	-	-
18-Dec-26	4.91	-	-	-	-	-
19-Mar-27	4.94	-	-	-	-	-
18-Jun-27	4.70	-	-	-	-	-
17-Sep-27	4.72	-	-	-	-	-
17-Dec-27	4.57	-	-	-	-	-
17-Mar-28	4.59	-	-	-	-	-
16-Jun-28	4.34	-	-	-	-	-
15-Dec-28	4.21	-	-	-	-	-
15-Jun-29	4.26	-	-	-	-	-
21-Dec-29	3.85	-	-	-	-	-
21-Jun-30	3.63	-	-	-	-	-

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	5.05	-	-	-	-	-
18-Sep-26	5.07	-	-	-	-	-

	Previous Close	1.32		27/11/25
	AUDAX RENOV Close	1.34		27/11/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.34	-	-	-	-	-

	Previous Close	53.50		27/11/25
	AUXIL. FF.CC Close	53.90		27/11/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.90	-	-	-	-	-

	Previous Close	3.18		27/11/25
	B.SABADELL Close	3.18		27/11/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.18	-	-	-	-	200
16-Jan-26	3.12	-	-	-	-	-
20-Feb-26	3.12	-	-	-	-	-
20-Mar-26	3.13	-	-	-	-	-
19-Jun-26	3.07	-	-	-	-	-
18-Sep-26	3.02	-	-	-	-	-
18-Dec-26	3.03	-	-	-	-	-
19-Mar-27	2.97	-	-	-	-	-
18-Jun-27	2.92	-	-	-	-	-
17-Sep-27	2.86	-	-	-	-	-
17-Dec-27	2.87	-	-	-	-	-
17-Mar-28	2.82	-	-	-	-	-
16-Jun-28	2.76	-	-	-	-	-
15-Dec-28	2.72	-	-	-	-	-
15-Jun-29	2.61	-	-	-	-	-
21-Dec-29	2.57	-	-	-	-	-
21-Jun-30	2.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.18	-	-	-	-	-
16-Jan-26	3.12	-	-	-	-	-
20-Feb-26	3.12	-	-	-	-	-
20-Mar-26	3.13	-	-	-	-	-
19-Jun-26	3.07	-	-	-	-	-
18-Sep-26	3.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.18	-	-	-	-	-

	Previous Close	13.91		27/11/25
	BANKINTER Close	13.87		27/11/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.58	13.60	13.60	13.48	11	385
16-Jan-26	13.60	-	-	-	-	-
20-Feb-26	13.63	-	-	-	-	-
20-Mar-26	13.65	-	-	-	-	-
19-Jun-26	13.56	-	-	-	-	-
18-Sep-26	13.47	-	-	-	-	-
18-Dec-26	13.21	-	-	-	-	-
19-Mar-27	13.27	-	-	-	-	-
18-Jun-27	13.18	-	-	-	-	-
17-Sep-27	13.07	-	-	-	-	-
17-Dec-27	12.80	-	-	-	-	-
17-Mar-28	12.87	-	-	-	-	-
16-Jun-28	12.77	-	-	-	-	-
15-Dec-28	12.38	-	-	-	-	-
15-Jun-29	12.35	-	-	-	-	-
21-Dec-29	11.97	-	-	-	-	-
21-Jun-30	11.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.58	-	-	-	-	-
16-Jan-26	13.60	-	-	-	-	-
20-Feb-26	13.63	-	-	-	-	-
20-Mar-26	13.65	-	-	-	-	-
19-Jun-26	13.56	-	-	-	-	-
18-Sep-26	13.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.87	-	-	-	-	-

	Previous Close	18.60		27/11/25
	BBVA Close	18.53		27/11/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Nov-25	18.53	-	-	-	-	-
05-Dec-25	18.53	-	-	-	-	-
12-Dec-25	18.54	-	-	-	-	-
19-Dec-25	18.55	-	-	-	-	18,550
16-Jan-26	18.58	-	-	-	-	-
20-Feb-26	18.61	-	-	-	-	-
20-Mar-26	18.64	-	-	-	-	-
19-Jun-26	18.21	-	-	-	-	-
18-Sep-26	18.30	-	-	-	-	-
18-Dec-26	18.00	-	-	-	-	-
19-Mar-27	18.08	-	-	-	-	-
18-Jun-27	17.69	-	-	-	-	-
17-Sep-27	17.78	-	-	-	-	-
17-Dec-27	17.51	-	-	-	-	-
17-Mar-28	17.60	-	-	-	-	-
16-Jun-28	17.30	-	-	-	-	-
15-Dec-28	17.19	-	-	-	-	-
15-Jun-29	16.99	-	-	-	-	-
21-Dec-29	16.92	-	-	-	-	-
21-Jun-30	16.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	18.55	-	-	-	-	-
16-Jan-26	18.58	-	-	-	-	-
20-Feb-26	18.61	-	-	-	-	-
20-Mar-26	18.64	-	-	-	-	-
19-Jun-26	18.21	-	-	-	-	-
18-Sep-26	18.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.53	-	-	-	-	-

	Previous Close	9.52		27/11/25
	CAIXABANK Close	9.53		27/11/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	9.54	9.53	9.53	9.53	5	310
16-Jan-26	9.55	-	-	-	-	-
20-Feb-26	9.57	-	-	-	-	-
20-Mar-26	9.59	-	-	-	-	-
19-Jun-26	9.32	-	-	-	-	-
18-Sep-26	9.36	-	-	-	-	-
18-Dec-26	9.23	-	-	-	-	-
19-Mar-27	9.27	-	-	-	-	-
18-Jun-27	9.03	-	-	-	-	-
17-Sep-27	9.07	-	-	-	-	-
17-Dec-27	8.96	-	-	-	-	-
17-Mar-28	9.00	-	-	-	-	-
16-Jun-28	8.79	-	-	-	-	-
15-Dec-28	8.75	-	-	-	-	-
15-Jun-29	8.60	-	-	-	-	-
21-Dec-29	8.57	-	-	-	-	-
21-Jun-30	8.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	9.54	-	-	-	-	-
16-Jan-26	9.55	-	-	-	-	-
20-Feb-26	9.57	-	-	-	-	-
20-Mar-26	9.59	-	-	-	-	-
19-Jun-26	9.32	-	-	-	-	-
18-Sep-26	9.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.53	-	-	-	-	-

	Previous Close	25.85		27/11/25
	CELLNEX Close	25.95		27/11/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	25.98	-	-	-	-	980
16-Jan-26	26.02	-	-	-	-	-
20-Feb-26	25.70	-	-	-	-	-
20-Mar-26	25.74	-	-	-	-	-
19-Jun-26	25.86	-	-	-	-	-
18-Sep-26	25.61	-	-	-	-	-
18-Dec-26	25.72	-	-	-	-	-
19-Mar-27	25.45	-	-	-	-	-
18-Jun-27	25.17	-	-	-	-	-
17-Sep-27	25.29	-	-	-	-	-
17-Dec-27	25.42	-	-	-	-	-
17-Mar-28	25.13	-	-	-	-	-
16-Jun-28	24.85	-	-	-	-	-
15-Dec-28	25.12	-	-	-	-	-
15-Jun-29	24.51	-	-	-	-	-
21-Dec-29	24.81	-	-	-	-	-
21-Jun-30	24.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	25.98	-	-	-	-	-
16-Jan-26	26.02	-	-	-	-	-
20-Feb-26	25.70	-	-	-	-	-
20-Mar-26	25.74	-	-	-	-	-
19-Jun-26	25.86	-	-	-	-	-
18-Sep-26	25.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.95	-	-	-	-	-

	Previous Close	29.50		27/11/25
	CIE AUTOMOTIVE Close	29.50		27/11/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	29.54	-	-	-	-	-
16-Jan-26	29.12	-	-	-	-	-
20-Feb-26	29.17	-	-	-	-	-
20-Mar-26	29.22	-	-	-	-	-
19-Jun-26	29.36	-	-	-	-	-
18-Sep-26	29.03	-	-	-	-	-
18-Dec-26	29.16	-	-	-	-	-
19-Mar-27	28.84	-	-	-	-	-
18-Jun-27	28.97	-	-	-	-	-
17-Sep-27	28.64	-	-	-	-	-
17-Dec-27	28.79	-	-	-	-	-
17-Mar-28	28.46	-	-	-	-	-
16-Jun-28	28.61	-	-	-	-	-
15-Dec-28	28.43	-	-	-	-	-
15-Jun-29	28.27	-	-	-	-	-
21-Dec-29	28.10	-	-	-	-	-
21-Jun-30	27.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	29.54	-	-	-	-	-
16-Jan-26	29.12	-	-	-	-	-
20-Feb-26	29.17	-	-	-	-	-
20-Mar-26	29.22	-	-	-	-	-
19-Jun-26	29.36	-	-	-	-	-
18-Sep-26	29.03	-	-	-	-	-

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

	Previous Close	5.18		27/11/25
	COLONIAL Close	5.23		27/11/25

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	5.02	-	-	-	-	-
19-Mar-27	5.05	-	-	-	-	-
18-Jun-27	4.73	-	-	-	-	-
17-Sep-27	4.75	-	-	-	-	-
17-Dec-27	4.78	-	-	-	-	-
17-Mar-28	4.80	-	-	-	-	-
16-Jun-28	4.83	-	-	-	-	-
15-Dec-28	4.54	-	-	-	-	-
15-Jun-29	4.59	-	-	-	-	-
21-Dec-29	4.31	-	-	-	-	-
21-Jun-30	4.02	-	-	-	-	-

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	5.23	-	-	-	-	-

	Previous Close	0.21		27/11/25
	D. FELGUERA Close	0.20		27/11/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.20	-	-	-	-	-

	Previous Close	18.14		27/11/25
	EBRO FOODS Close	18.10		27/11/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	18.12	-	-	-	-	-
16-Jan-26	18.15	-	-	-	-	-
20-Feb-26	18.18	-	-	-	-	-
20-Mar-26	18.21	-	-	-	-	-
19-Jun-26	18.06	-	-	-	-	-
18-Sep-26	17.90	-	-	-	-	-
18-Dec-26	17.74	-	-	-	-	-
19-Mar-27	17.82	-	-	-	-	-
18-Jun-27	17.65	-	-	-	-	-
17-Sep-27	17.49	-	-	-	-	-
17-Dec-27	17.33	-	-	-	-	-
17-Mar-28	17.42	-	-	-	-	-
16-Jun-28	17.25	-	-	-	-	-
15-Dec-28	16.91	-	-	-	-	-
15-Jun-29	16.84	-	-	-	-	-
21-Dec-29	16.51	-	-	-	-	-
21-Jun-30	16.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	18.12	-	-	-	-	-
16-Jan-26	18.15	-	-	-	-	-
20-Feb-26	18.18	-	-	-	-	-
20-Mar-26	18.21	-	-	-	-	-
19-Jun-26	18.06	-	-	-	-	-
18-Sep-26	17.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.10	-	-	-	-	-

	Previous Close	14.20		27/11/25
	ENAGAS Close	14.20		27/11/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.82	-	-	-	-	1,395
16-Jan-26	13.84	-	-	-	-	-
20-Feb-26	13.86	-	-	-	-	-
20-Mar-26	13.88	-	-	-	-	-
19-Jun-26	13.95	-	-	-	-	-
18-Sep-26	13.41	-	-	-	-	-
18-Dec-26	13.07	-	-	-	-	-
19-Mar-27	13.13	-	-	-	-	-
18-Jun-27	13.20	-	-	-	-	-
17-Sep-27	12.66	-	-	-	-	-
17-Dec-27	12.32	-	-	-	-	-
17-Mar-28	12.39	-	-	-	-	-
16-Jun-28	12.45	-	-	-	-	-
15-Dec-28	11.59	-	-	-	-	-
15-Jun-29	11.72	-	-	-	-	-
21-Dec-29	10.87	-	-	-	-	-
21-Jun-30	11.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.82	-	-	-	-	-
16-Jan-26	13.84	-	-	-	-	-
20-Feb-26	13.86	-	-	-	-	-
20-Mar-26	13.88	-	-	-	-	-
19-Jun-26	13.95	-	-	-	-	-
18-Sep-26	13.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.20	-	-	-	-	-

	Previous Close	2.36		27/11/25
	ENCE Close	2.36		27/11/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.37	-	-	-	-	-
16-Jan-26	2.37	-	-	-	-	-
20-Feb-26	2.37	-	-	-	-	-
20-Mar-26	2.38	-	-	-	-	-
19-Jun-26	2.35	-	-	-	-	-
18-Sep-26	2.31	-	-	-	-	-
18-Dec-26	2.27	-	-	-	-	-
19-Mar-27	2.28	-	-	-	-	-
18-Jun-27	2.24	-	-	-	-	-
17-Sep-27	2.20	-	-	-	-	-
17-Dec-27	2.15	-	-	-	-	-
17-Mar-28	2.16	-	-	-	-	-
16-Jun-28	2.12	-	-	-	-	-
15-Dec-28	2.02	-	-	-	-	-
15-Jun-29	1.99	-	-	-	-	-
21-Dec-29	1.88	-	-	-	-	-
21-Jun-30	1.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.37	-	-	-	-	-
16-Jan-26	2.37	-	-	-	-	-
20-Feb-26	2.37	-	-	-	-	-
20-Mar-26	2.38	-	-	-	-	-
19-Jun-26	2.35	-	-	-	-	-
18-Sep-26	2.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.36	-	-	-	-	-

	Previous Close	31.20		27/11/25
	ENDESA Close	31.24		27/11/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	31.28	31.45	31.45	31.45	5	5,160
16-Jan-26	30.80	-	-	-	-	-
20-Feb-26	30.86	-	-	-	-	-
20-Mar-26	30.91	-	-	-	-	-
19-Jun-26	31.06	-	-	-	-	-
18-Sep-26	30.32	-	-	-	-	-
18-Dec-26	30.45	-	-	-	-	-
19-Mar-27	30.07	-	-	-	-	-
18-Jun-27	30.21	-	-	-	-	-
17-Sep-27	29.46	-	-	-	-	-
17-Dec-27	29.61	-	-	-	-	-
17-Mar-28	29.24	-	-	-	-	-
16-Jun-28	29.39	-	-	-	-	-
15-Dec-28	28.79	-	-	-	-	-
15-Jun-29	28.60	-	-	-	-	-
21-Dec-29	28.03	-	-	-	-	-
21-Jun-30	27.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	31.28	-	-	-	-	-
16-Jan-26	30.80	-	-	-	-	-
20-Feb-26	30.86	-	-	-	-	-
20-Mar-26	30.91	-	-	-	-	-
19-Jun-26	31.06	-	-	-	-	-
18-Sep-26	30.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.24	-	-	-	-	-

	Previous Close	4.69		27/11/25
	FAES Close	4.74		27/11/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.74	-	-	-	-	-

	Previous Close	11.48		27/11/25
	FCC Close	11.42		27/11/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	11.43	-	-	-	-	-
16-Jan-26	11.45	-	-	-	-	-
20-Feb-26	11.47	-	-	-	-	-
20-Mar-26	11.49	-	-	-	-	-
19-Jun-26	11.55	-	-	-	-	-
18-Sep-26	10.95	-	-	-	-	-
18-Dec-26	10.99	-	-	-	-	-
19-Mar-27	11.05	-	-	-	-	-
18-Jun-27	11.10	-	-	-	-	-
17-Sep-27	10.44	-	-	-	-	-
17-Dec-27	10.49	-	-	-	-	-
17-Mar-28	10.55	-	-	-	-	-
16-Jun-28	10.60	-	-	-	-	-
15-Dec-28	9.98	-	-	-	-	-
15-Jun-29	10.10	-	-	-	-	-
21-Dec-29	9.47	-	-	-	-	-
21-Jun-30	9.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	11.43	-	-	-	-	-
16-Jan-26	11.45	-	-	-	-	-
20-Feb-26	11.47	-	-	-	-	-
20-Mar-26	11.49	-	-	-	-	-
19-Jun-26	11.55	-	-	-	-	-
18-Sep-26	10.95	-	-	-	-	-

	Previous Close	14.99		27/11/25
	FCC INM Close	14.92		27/11/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.01	-	-	-	-	-

	Previous Close	56.46		27/11/25
	FERROVIAL Close	56.32		27/11/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	56.32	-	-	-	-	-
16-Jan-26	56.40	-	-	-	-	-
20-Feb-26	56.51	-	-	-	-	-
20-Mar-26	56.60	-	-	-	-	-
19-Jun-26	56.75	-	-	-	-	-
18-Sep-26	57.01	-	-	-	-	-
18-Dec-26	56.85	-	-	-	-	-
19-Mar-27	57.12	-	-	-	-	-
18-Jun-27	57.19	-	-	-	-	-
17-Sep-27	57.46	-	-	-	-	-
17-Dec-27	57.34	-	-	-	-	-
17-Mar-28	57.64	-	-	-	-	-
16-Jun-28	57.95	-	-	-	-	-
15-Dec-28	57.88	-	-	-	-	-
15-Jun-29	58.54	-	-	-	-	-
21-Dec-29	58.57	-	-	-	-	-
21-Jun-30	59.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	56.32	-	-	-	-	-
16-Jan-26	56.40	-	-	-	-	-
20-Feb-26	56.51	-	-	-	-	-
20-Mar-26	56.60	-	-	-	-	-
19-Jun-26	56.75	-	-	-	-	-
18-Sep-26	57.01	-	-	-	-	-
31-Dec-99	56.32	-	-	-	-	-

	Previous Close	24.14		27/11/25
	FLUIDRA Close	24.28		27/11/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	24.01	-	-	-	-	-
16-Jan-26	24.05	-	-	-	-	-
20-Feb-26	24.09	-	-	-	-	-
20-Mar-26	24.13	-	-	-	-	-
19-Jun-26	24.24	-	-	-	-	-
18-Sep-26	24.02	-	-	-	-	-
18-Dec-26	23.80	-	-	-	-	-
19-Mar-27	23.91	-	-	-	-	-
18-Jun-27	24.02	-	-	-	-	-
17-Sep-27	23.78	-	-	-	-	-
17-Dec-27	23.54	-	-	-	-	-
17-Mar-28	23.66	-	-	-	-	-
16-Jun-28	23.79	-	-	-	-	-
15-Dec-28	23.28	-	-	-	-	-
15-Jun-29	23.55	-	-	-	-	-
21-Dec-29	23.06	-	-	-	-	-
21-Jun-30	23.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	24.01	-	-	-	-	-
16-Jan-26	24.05	-	-	-	-	-
20-Feb-26	24.09	-	-	-	-	-
20-Mar-26	24.13	-	-	-	-	-
19-Jun-26	24.24	-	-	-	-	-
18-Sep-26	24.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.28	-	-	-	-	-

	Previous Close	49.45		27/11/25
	G.CATALANA O Close	49.40		27/11/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.40	-	-	-	-	-

	Previous Close	2.94		27/11/25
	GESTAMP Close	2.97		27/11/25

FUTURES GESTAMP

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

	Previous Close	67.70		27/11/25
	GRENERGY Close	69.90		27/11/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	69.90	-	-	-	-	-

	Previous Close	10.48		27/11/25
	GRIFOLS Close	10.59		27/11/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	10.60	10.69	10.69	10.69	5	10
16-Jan-26	10.62	-	-	-	-	-
20-Feb-26	10.64	-	-	-	-	-
20-Mar-26	10.65	-	-	-	-	-
19-Jun-26	10.56	-	-	-	-	-
18-Sep-26	10.45	-	-	-	-	-
18-Dec-26	10.50	-	-	-	-	-
19-Mar-27	10.55	-	-	-	-	-
18-Jun-27	10.45	-	-	-	-	-
17-Sep-27	10.35	-	-	-	-	-
17-Dec-27	10.40	-	-	-	-	-
17-Mar-28	10.46	-	-	-	-	-
16-Jun-28	10.36	-	-	-	-	-
15-Dec-28	10.32	-	-	-	-	-
15-Jun-29	10.29	-	-	-	-	-
21-Dec-29	10.27	-	-	-	-	-
21-Jun-30	10.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	10.60	-	-	-	-	-
16-Jan-26	10.62	-	-	-	-	-
20-Feb-26	10.64	-	-	-	-	-
20-Mar-26	10.65	-	-	-	-	-
19-Jun-26	10.56	-	-	-	-	-
18-Sep-26	10.45	-	-	-	-	-

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

	Previous Close	7.62		27/11/25
	GRIFOLS B Close	7.57		27/11/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.57	-	-	-	-	-

	Previous Close	4.55		27/11/25
	IAG Close	4.53		27/11/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.54	-	-	-	-	91
16-Jan-26	4.55	-	-	-	-	-
20-Feb-26	4.55	-	-	-	-	-
20-Mar-26	4.56	-	-	-	-	-
19-Jun-26	4.58	-	-	-	-	-
18-Sep-26	4.56	-	-	-	-	-
18-Dec-26	4.54	-	-	-	-	-
19-Mar-27	4.56	-	-	-	-	-
18-Jun-27	4.58	-	-	-	-	-
17-Sep-27	4.52	-	-	-	-	-
17-Dec-27	4.50	-	-	-	-	-
17-Mar-28	4.52	-	-	-	-	-
16-Jun-28	4.54	-	-	-	-	-
15-Dec-28	4.45	-	-	-	-	-
15-Jun-29	4.50	-	-	-	-	-
21-Dec-29	4.41	-	-	-	-	-
21-Jun-30	4.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.54	-	-	-	-	-
16-Jan-26	4.55	-	-	-	-	-
20-Feb-26	4.55	-	-	-	-	-
20-Mar-26	4.56	-	-	-	-	-
19-Jun-26	4.58	-	-	-	-	-
18-Sep-26	4.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.53	-	-	-	-	-

	Previous Close	18.27		27/11/25
	IBERDROLA Close	18.22		27/11/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Nov-25	18.22	-	-	-	-	-
05-Dec-25	18.22	-	-	-	-	-
12-Dec-25	18.23	-	-	-	-	-
19-Dec-25	18.24	-	-	-	-	4,226
16-Jan-26	18.01	-	-	-	-	-
20-Feb-26	18.05	-	-	-	-	-
20-Mar-26	18.08	-	-	-	-	-
19-Jun-26	18.16	-	-	-	-	-
18-Sep-26	17.85	-	-	-	-	-
18-Dec-26	17.93	-	-	-	-	-
19-Mar-27	17.78	-	-	-	-	-
18-Jun-27	17.86	-	-	-	-	-
17-Sep-27	17.52	-	-	-	-	-
17-Dec-27	17.61	-	-	-	-	-
17-Mar-28	17.49	-	-	-	-	-
16-Jun-28	17.58	-	-	-	-	-
15-Dec-28	17.39	-	-	-	-	-
15-Jun-29	17.39	-	-	-	-	-
21-Dec-29	17.22	-	-	-	-	-
21-Jun-30	17.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	18.24	-	-	-	-	-
16-Jan-26	18.01	-	-	-	-	-
20-Feb-26	18.05	-	-	-	-	-
20-Mar-26	18.08	-	-	-	-	-
19-Jun-26	18.16	-	-	-	-	-
18-Sep-26	17.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.22	-	-	-	-	-

	Previous Close	48.05		27/11/25
	INDITEX Close	48.05		27/11/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Nov-25	48.05	-	-	-	-	-
05-Dec-25	48.07	-	-	-	-	-
12-Dec-25	48.09	-	-	-	-	-
19-Dec-25	48.11	-	-	-	-	1,766
16-Jan-26	48.18	-	-	-	-	-
20-Feb-26	48.27	-	-	-	-	-
20-Mar-26	48.34	-	-	-	-	-
19-Jun-26	47.72	-	-	-	-	-
18-Sep-26	47.94	-	-	-	-	-
18-Dec-26	47.85	-	-	-	-	-
19-Mar-27	48.08	-	-	-	-	-
18-Jun-27	47.45	-	-	-	-	-
17-Sep-27	47.68	-	-	-	-	-
17-Dec-27	47.61	-	-	-	-	-
17-Mar-28	47.86	-	-	-	-	-
16-Jun-28	47.35	-	-	-	-	-
15-Dec-28	47.59	-	-	-	-	-
15-Jun-29	47.38	-	-	-	-	-
21-Dec-29	47.71	-	-	-	-	-
21-Jun-30	47.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	48.11	-	-	-	-	-
16-Jan-26	48.18	-	-	-	-	-
20-Feb-26	48.27	-	-	-	-	-
20-Mar-26	48.34	-	-	-	-	-
19-Jun-26	47.72	-	-	-	-	-
18-Sep-26	47.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.05	-	-	-	-	-

	Previous Close	45.80		27/11/25
	INDRA Close	46.70		27/11/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	46.76	-	-	-	-	32
16-Jan-26	46.83	-	-	-	-	-
20-Feb-26	46.92	-	-	-	-	-
20-Mar-26	46.99	-	-	-	-	-
19-Jun-26	47.21	-	-	-	-	-
18-Sep-26	47.18	-	-	-	-	-
18-Dec-26	47.39	-	-	-	-	-
19-Mar-27	47.61	-	-	-	-	-
18-Jun-27	47.83	-	-	-	-	-
17-Sep-27	47.71	-	-	-	-	-
17-Dec-27	47.95	-	-	-	-	-
17-Mar-28	48.19	-	-	-	-	-
16-Jun-28	48.45	-	-	-	-	-
15-Dec-28	48.60	-	-	-	-	-
15-Jun-29	49.16	-	-	-	-	-
21-Dec-29	49.36	-	-	-	-	-
21-Jun-30	49.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	46.76	-	-	-	-	-
16-Jan-26	46.83	-	-	-	-	-
20-Feb-26	46.92	-	-	-	-	-
20-Mar-26	46.99	-	-	-	-	-
19-Jun-26	47.21	-	-	-	-	-
18-Sep-26	47.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	46.70	-	-	-	-	-

	Previous Close	58.70		27/11/25
	LABORAT. ROVI Close	58.80		27/11/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	58.87	58.90	58.90	58.76	3	28
16-Jan-26	58.96	-	-	-	-	-
20-Feb-26	59.07	-	-	-	-	-
20-Mar-26	59.16	-	-	-	-	-
19-Jun-26	59.44	-	-	-	-	-
18-Sep-26	58.52	-	-	-	-	-
18-Dec-26	58.77	-	-	-	-	-
19-Mar-27	59.05	-	-	-	-	-
18-Jun-27	59.33	-	-	-	-	-
17-Sep-27	58.11	-	-	-	-	-
17-Dec-27	58.40	-	-	-	-	-
17-Mar-28	58.71	-	-	-	-	-
16-Jun-28	59.02	-	-	-	-	-
15-Dec-28	58.05	-	-	-	-	-
15-Jun-29	58.72	-	-	-	-	-
21-Dec-29	57.64	-	-	-	-	-
21-Jun-30	58.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	58.87	-	-	-	-	-
16-Jan-26	58.96	-	-	-	-	-
20-Feb-26	59.07	-	-	-	-	-
20-Mar-26	59.16	-	-	-	-	-
19-Jun-26	59.44	-	-	-	-	-
18-Sep-26	58.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.80	-	-	-	-	-

	Previous Close	1.14		27/11/25
	LINEA DIRECTA Close	1.14		27/11/25

FUTURES LINEA DIRECTA

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

	Previous Close	29.40		27/11/25
	LOGISTA Close	29.44		27/11/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.44	-	-	-	-	-

	Previous Close	4.00		27/11/25
	MAPFRE Close	4.01		27/11/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.01	-	-	-	-	-
16-Jan-26	4.02	-	-	-	-	-
20-Feb-26	4.03	-	-	-	-	-
20-Mar-26	4.03	-	-	-	-	-
19-Jun-26	3.94	-	-	-	-	-
18-Sep-26	3.96	-	-	-	-	-
18-Dec-26	3.90	-	-	-	-	-
19-Mar-27	3.92	-	-	-	-	-
18-Jun-27	3.82	-	-	-	-	-
17-Sep-27	3.83	-	-	-	-	-
17-Dec-27	3.77	-	-	-	-	-
17-Mar-28	3.79	-	-	-	-	-
16-Jun-28	3.68	-	-	-	-	-
15-Dec-28	3.64	-	-	-	-	-
15-Jun-29	3.56	-	-	-	-	-
21-Dec-29	3.52	-	-	-	-	-
21-Jun-30	3.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.01	-	-	-	-	-
16-Jan-26	4.02	-	-	-	-	-
20-Feb-26	4.03	-	-	-	-	-
20-Mar-26	4.03	-	-	-	-	-
19-Jun-26	3.94	-	-	-	-	-
18-Sep-26	3.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.01	-	-	-	-	-

	Previous Close	7.20		27/11/25
	MELIA HOTELS Close	7.29		27/11/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	7.30	-	-	-	-	-
16-Jan-26	7.31	-	-	-	-	-
20-Feb-26	7.32	-	-	-	-	-
20-Mar-26	7.33	-	-	-	-	-
19-Jun-26	7.37	-	-	-	-	-
18-Sep-26	7.22	-	-	-	-	-
18-Dec-26	7.26	-	-	-	-	-
19-Mar-27	7.29	-	-	-	-	-
18-Jun-27	7.32	-	-	-	-	-
17-Sep-27	7.17	-	-	-	-	-
17-Dec-27	7.20	-	-	-	-	-
17-Mar-28	7.24	-	-	-	-	-
16-Jun-28	7.28	-	-	-	-	-
15-Dec-28	7.16	-	-	-	-	-
15-Jun-29	7.24	-	-	-	-	-
21-Dec-29	7.13	-	-	-	-	-
21-Jun-30	7.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	7.30	-	-	-	-	-
16-Jan-26	7.31	-	-	-	-	-
20-Feb-26	7.32	-	-	-	-	-
20-Mar-26	7.33	-	-	-	-	-
19-Jun-26	7.37	-	-	-	-	-
18-Sep-26	7.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.29	-	-	-	-	-

	Previous Close	12.46		27/11/25
	MERLIN Close	12.68		27/11/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.70	-	-	-	-	-
16-Jan-26	12.71	-	-	-	-	-
20-Feb-26	12.74	-	-	-	-	-
20-Mar-26	12.76	-	-	-	-	-
19-Jun-26	12.60	-	-	-	-	-
18-Sep-26	12.66	-	-	-	-	-
18-Dec-26	12.51	-	-	-	-	-
19-Mar-27	12.57	-	-	-	-	-
18-Jun-27	12.32	-	-	-	-	-
17-Sep-27	12.38	-	-	-	-	-
17-Dec-27	12.22	-	-	-	-	-
17-Mar-28	12.29	-	-	-	-	-
16-Jun-28	12.04	-	-	-	-	-
15-Dec-28	11.94	-	-	-	-	-
15-Jun-29	11.79	-	-	-	-	-
21-Dec-29	11.67	-	-	-	-	-
21-Jun-30	11.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.70	-	-	-	-	-
16-Jan-26	12.71	-	-	-	-	-
20-Feb-26	12.74	-	-	-	-	-
20-Mar-26	12.76	-	-	-	-	-
19-Jun-26	12.60	-	-	-	-	-
18-Sep-26	12.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.68	-	-	-	-	-

	Previous Close	26.76		27/11/25
	NATURGY Close	26.66		27/11/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	26.69	-	-	-	-	170
16-Jan-26	26.73	-	-	-	-	-
20-Feb-26	26.78	-	-	-	-	-
20-Mar-26	26.82	-	-	-	-	-
19-Jun-26	26.44	-	-	-	-	-
18-Sep-26	25.96	-	-	-	-	-
18-Dec-26	25.56	-	-	-	-	-
19-Mar-27	25.68	-	-	-	-	-
18-Jun-27	25.20	-	-	-	-	-
17-Sep-27	24.80	-	-	-	-	-
17-Dec-27	24.41	-	-	-	-	-
17-Mar-28	24.53	-	-	-	-	-
16-Jun-28	24.06	-	-	-	-	-
15-Dec-28	23.28	-	-	-	-	-
15-Jun-29	22.95	-	-	-	-	-
21-Dec-29	22.19	-	-	-	-	-
21-Jun-30	21.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	26.69	-	-	-	-	-
16-Jan-26	26.73	-	-	-	-	-
20-Feb-26	26.78	-	-	-	-	-
20-Mar-26	26.82	-	-	-	-	-
19-Jun-26	26.44	-	-	-	-	-
18-Sep-26	25.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.66	-	-	-	-	-

	Previous Close	0.43		27/11/25
	OBRASCON HUARTE Close	0.43		27/11/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.43	-	-	-	-	-
16-Jan-26	0.43	-	-	-	-	-
20-Feb-26	0.43	-	-	-	-	-
20-Mar-26	0.43	-	-	-	-	-
19-Jun-26	0.43	-	-	-	-	-
18-Sep-26	0.43	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-
19-Mar-27	0.44	-	-	-	-	-
18-Jun-27	0.44	-	-	-	-	-
17-Sep-27	0.44	-	-	-	-	-
17-Dec-27	0.44	-	-	-	-	-
17-Mar-28	0.45	-	-	-	-	-
16-Jun-28	0.45	-	-	-	-	-
15-Dec-28	0.45	-	-	-	-	-
15-Jun-29	0.46	-	-	-	-	-
21-Dec-29	0.46	-	-	-	-	-
21-Jun-30	0.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.43	-	-	-	-	-
16-Jan-26	0.43	-	-	-	-	-
20-Feb-26	0.43	-	-	-	-	-
20-Mar-26	0.43	-	-	-	-	-
19-Jun-26	0.43	-	-	-	-	-
18-Sep-26	0.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.43	-	-	-	-	-

	Previous Close	77.55		27/11/25
	PHARMA MAR Close	77.25		27/11/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	77.34	-	-	-	-	-
16-Jan-26	77.46	-	-	-	-	-
20-Feb-26	77.61	-	-	-	-	-
20-Mar-26	77.72	-	-	-	-	-
19-Jun-26	78.10	-	-	-	-	-
18-Sep-26	77.66	-	-	-	-	-
18-Dec-26	78.00	-	-	-	-	-
19-Mar-27	78.36	-	-	-	-	-
18-Jun-27	78.73	-	-	-	-	-
17-Sep-27	78.31	-	-	-	-	-
17-Dec-27	78.71	-	-	-	-	-
17-Mar-28	79.11	-	-	-	-	-
16-Jun-28	79.53	-	-	-	-	-
15-Dec-28	79.59	-	-	-	-	-
15-Jun-29	80.51	-	-	-	-	-
21-Dec-29	80.69	-	-	-	-	-
21-Jun-30	81.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	77.34	-	-	-	-	-
16-Jan-26	77.46	-	-	-	-	-
20-Feb-26	77.61	-	-	-	-	-
20-Mar-26	77.72	-	-	-	-	-
19-Jun-26	78.10	-	-	-	-	-
18-Sep-26	77.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.25	-	-	-	-	-

	Previous Close	2.78		27/11/25
	PROSEGUR Close	2.85		27/11/25

FUTURES PROSEGUR

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

	Previous Close	14.50		27/11/25
	PUIG Close	14.54		27/11/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	14.56	-	-	-	-	45
16-Jan-26	14.58	-	-	-	-	-
20-Feb-26	14.61	-	-	-	-	-
20-Mar-26	14.63	-	-	-	-	-
19-Jun-26	14.28	-	-	-	-	-
18-Sep-26	14.35	-	-	-	-	-
18-Dec-26	14.41	-	-	-	-	-
19-Mar-27	14.48	-	-	-	-	-
18-Jun-27	14.09	-	-	-	-	-
17-Sep-27	14.16	-	-	-	-	-
17-Dec-27	14.23	-	-	-	-	-
17-Mar-28	14.31	-	-	-	-	-
16-Jun-28	13.89	-	-	-	-	-
15-Dec-28	14.05	-	-	-	-	-
15-Jun-29	13.67	-	-	-	-	-
21-Dec-29	13.84	-	-	-	-	-
21-Jun-30	13.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	14.56	-	-	-	-	-
16-Jan-26	14.58	-	-	-	-	-
20-Feb-26	14.61	-	-	-	-	-
20-Mar-26	14.63	-	-	-	-	-
19-Jun-26	14.28	-	-	-	-	-
18-Sep-26	14.35	-	-	-	-	-

	Previous Close	15.26		27/11/25
	REDEIA Close	15.40		27/11/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.42	15.30	15.30	15.30	2	125
16-Jan-26	15.24	-	-	-	-	-
20-Feb-26	15.27	-	-	-	-	-
20-Mar-26	15.29	-	-	-	-	-
19-Jun-26	15.37	-	-	-	-	-
18-Sep-26	14.84	-	-	-	-	-
18-Dec-26	14.90	-	-	-	-	-
19-Mar-27	14.77	-	-	-	-	-
18-Jun-27	14.84	-	-	-	-	-
17-Sep-27	14.31	-	-	-	-	-
17-Dec-27	14.38	-	-	-	-	-
17-Mar-28	14.25	-	-	-	-	-
16-Jun-28	14.32	-	-	-	-	-
15-Dec-28	13.84	-	-	-	-	-
15-Jun-29	13.78	-	-	-	-	-
21-Dec-29	13.29	-	-	-	-	-
21-Jun-30	13.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.42	-	-	-	-	-
16-Jan-26	15.24	-	-	-	-	-
20-Feb-26	15.27	-	-	-	-	-
20-Mar-26	15.29	-	-	-	-	-
19-Jun-26	15.37	-	-	-	-	-
18-Sep-26	14.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.40	-	-	-	-	-

	Previous Close	15.70		27/11/25
	REPSOL Close	15.75		27/11/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Nov-25	15.75	-	-	-	-	-
05-Dec-25	15.76	-	-	-	-	-
12-Dec-25	15.76	-	-	-	-	-
19-Dec-25	15.77	-	-	-	-	10,056
16-Jan-26	15.29	-	-	-	-	-
20-Feb-26	15.32	-	-	-	-	-
20-Mar-26	15.34	-	-	-	-	-
19-Jun-26	15.42	-	-	-	-	-
18-Sep-26	14.97	-	-	-	-	-
18-Dec-26	15.03	-	-	-	-	-
19-Mar-27	14.62	-	-	-	-	-
18-Jun-27	14.69	-	-	-	-	-
17-Sep-27	14.27	-	-	-	-	-
17-Dec-27	14.34	-	-	-	-	-
17-Mar-28	14.00	-	-	-	-	-
16-Jun-28	14.07	-	-	-	-	-
15-Dec-28	13.79	-	-	-	-	-
15-Jun-29	13.54	-	-	-	-	-
21-Dec-29	13.29	-	-	-	-	-
21-Jun-30	13.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.77	-	-	-	-	-
16-Jan-26	15.29	-	-	-	-	-
20-Feb-26	15.32	-	-	-	-	-
20-Mar-26	15.34	-	-	-	-	-
19-Jun-26	15.42	-	-	-	-	-
18-Sep-26	14.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.75	-	-	-	-	-

	Previous Close	3.80		27/11/25
	SACYR Close	3.85		27/11/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.86	-	-	-	-	-
16-Jan-26	3.80	-	-	-	-	-
20-Feb-26	3.80	-	-	-	-	-
20-Mar-26	3.81	-	-	-	-	-
19-Jun-26	3.83	-	-	-	-	-
18-Sep-26	3.76	-	-	-	-	-
18-Dec-26	3.78	-	-	-	-	-
19-Mar-27	3.73	-	-	-	-	-
18-Jun-27	3.74	-	-	-	-	-
17-Sep-27	3.68	-	-	-	-	-
17-Dec-27	3.70	-	-	-	-	-
17-Mar-28	3.65	-	-	-	-	-
16-Jun-28	3.67	-	-	-	-	-
15-Dec-28	3.62	-	-	-	-	-
15-Jun-29	3.60	-	-	-	-	-
21-Dec-29	3.56	-	-	-	-	-
21-Jun-30	3.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.86	-	-	-	-	-
16-Jan-26	3.80	-	-	-	-	-
20-Feb-26	3.80	-	-	-	-	-
20-Mar-26	3.81	-	-	-	-	-
19-Jun-26	3.83	-	-	-	-	-
18-Sep-26	3.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.85	-	-	-	-	-

	Previous Close	9.21		27/11/25
	SANTANDER Close	9.24		27/11/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Nov-25	9.24	-	-	-	-	-
05-Dec-25	9.25	-	-	-	-	-
12-Dec-25	9.25	-	-	-	-	-
19-Dec-25	9.25	9.22	9.22	9.22	6	166,068
16-Jan-26	9.27	-	-	-	-	-
20-Feb-26	9.28	-	-	-	-	-
20-Mar-26	9.30	9.22	9.22	9.22	1	1
19-Jun-26	9.21	-	-	-	-	-
18-Sep-26	9.25	-	-	-	-	-
18-Dec-26	9.16	-	-	-	-	-
19-Mar-27	9.20	-	-	-	-	-
18-Jun-27	9.08	-	-	-	-	-
17-Sep-27	9.12	-	-	-	-	-
17-Dec-27	9.00	-	-	-	-	-
17-Mar-28	9.05	-	-	-	-	-
16-Jun-28	8.96	-	-	-	-	-
15-Dec-28	8.92	-	-	-	-	-
15-Jun-29	8.91	-	-	-	-	-
21-Dec-29	8.90	-	-	-	-	-
21-Jun-30	8.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	9.25	-	-	-	-	1,427,400
16-Jan-26	9.27	-	-	-	-	-
20-Feb-26	9.28	-	-	-	-	-
20-Mar-26	9.30	-	-	-	-	-
19-Jun-26	9.21	-	-	-	-	-
18-Sep-26	9.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.24	-	-	-	-	-

	Previous Close	16.66		27/11/25
	SOLARIA Close	16.76		27/11/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16.78	-	-	-	-	54
16-Jan-26	16.81	-	-	-	-	-
20-Feb-26	16.84	-	-	-	-	-
20-Mar-26	16.86	-	-	-	-	-
19-Jun-26	16.94	-	-	-	-	-
18-Sep-26	17.02	-	-	-	-	-
18-Dec-26	17.10	-	-	-	-	-
19-Mar-27	17.18	-	-	-	-	-
18-Jun-27	17.26	-	-	-	-	-
17-Sep-27	17.34	-	-	-	-	-
17-Dec-27	17.43	-	-	-	-	-
17-Mar-28	17.52	-	-	-	-	-
16-Jun-28	17.61	-	-	-	-	-
15-Dec-28	17.80	-	-	-	-	-
15-Jun-29	18.01	-	-	-	-	-
21-Dec-29	18.23	-	-	-	-	-
21-Jun-30	18.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16.78	-	-	-	-	-
16-Jan-26	16.81	-	-	-	-	-
20-Feb-26	16.84	-	-	-	-	-
20-Mar-26	16.86	-	-	-	-	-
19-Jun-26	16.94	-	-	-	-	-
18-Sep-26	17.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.76	-	-	-	-	-

	Previous Close	28.16		27/11/25
	TECNICAS REUNIDAS Close	28.16		27/11/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	28.19	-	-	-	-	-
16-Jan-26	28.24	-	-	-	-	-
20-Feb-26	28.29	-	-	-	-	-
20-Mar-26	28.33	-	-	-	-	-
19-Jun-26	28.47	-	-	-	-	-
18-Sep-26	28.60	-	-	-	-	-
18-Dec-26	27.98	-	-	-	-	-
19-Mar-27	28.11	-	-	-	-	-
18-Jun-27	28.24	-	-	-	-	-
17-Sep-27	28.38	-	-	-	-	-
17-Dec-27	27.77	-	-	-	-	-
17-Mar-28	27.91	-	-	-	-	-
16-Jun-28	28.06	-	-	-	-	-
15-Dec-28	27.62	-	-	-	-	-
15-Jun-29	27.94	-	-	-	-	-
21-Dec-29	27.53	-	-	-	-	-
21-Jun-30	27.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	28.19	-	-	-	-	-
16-Jan-26	28.24	-	-	-	-	-
20-Feb-26	28.29	-	-	-	-	-
20-Mar-26	28.33	-	-	-	-	-
19-Jun-26	28.47	-	-	-	-	-
18-Sep-26	28.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.16	-	-	-	-	-

	Previous Close	3.74		27/11/25
	TELEFONICA Close	3.78		27/11/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Nov-25	3.78	-	-	-	-	-
05-Dec-25	3.78	-	-	-	-	-
12-Dec-25	3.79	-	-	-	-	-
19-Dec-25	3.64	-	-	-	-	30,363
16-Jan-26	3.64	-	-	-	-	-
20-Feb-26	3.65	-	-	-	-	-
20-Mar-26	3.65	-	-	-	-	10
19-Jun-26	3.52	-	-	-	-	-
18-Sep-26	3.54	-	-	-	-	-
18-Dec-26	3.55	-	-	-	-	-
19-Mar-27	3.57	-	-	-	-	-
18-Jun-27	3.44	-	-	-	-	-
17-Sep-27	3.45	-	-	-	-	-
17-Dec-27	3.47	-	-	-	-	-
17-Mar-28	3.49	-	-	-	-	-
16-Jun-28	3.36	-	-	-	-	-
15-Dec-28	3.40	-	-	-	-	-
15-Jun-29	3.28	-	-	-	-	-
21-Dec-29	3.33	-	-	-	-	-
21-Jun-30	3.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.64	-	-	-	-	-
16-Jan-26	3.64	-	-	-	-	-
20-Feb-26	3.65	-	-	-	-	-
20-Mar-26	3.65	-	-	-	-	-
19-Jun-26	3.52	-	-	-	-	-
18-Sep-26	3.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.78	-	-	-	-	-

	Previous Close	2.52		27/11/25
	UNICAJA Close	2.51		27/11/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.52	-	-	-	-	-
16-Jan-26	2.52	-	-	-	-	-
20-Feb-26	2.52	-	-	-	-	-
20-Mar-26	2.53	-	-	-	-	-
19-Jun-26	2.46	-	-	-	-	-
18-Sep-26	2.47	-	-	-	-	-
18-Dec-26	2.42	-	-	-	-	-
19-Mar-27	2.43	-	-	-	-	-
18-Jun-27	2.36	-	-	-	-	-
17-Sep-27	2.37	-	-	-	-	-
17-Dec-27	2.32	-	-	-	-	-
17-Mar-28	2.33	-	-	-	-	-
16-Jun-28	2.26	-	-	-	-	-
15-Dec-28	2.22	-	-	-	-	-
15-Jun-29	2.17	-	-	-	-	-
21-Dec-29	2.13	-	-	-	-	-
21-Jun-30	2.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.52	-	-	-	-	-
16-Jan-26	2.52	-	-	-	-	-
20-Feb-26	2.52	-	-	-	-	-
20-Mar-26	2.53	-	-	-	-	-
19-Jun-26	2.46	-	-	-	-	-
18-Sep-26	2.47	-	-	-	-	-

	Previous Close	83.40		27/11/25
	VIDRALA Close	83.80		27/11/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	83.90	-	-	-	-	-
16-Jan-26	84.03	-	-	-	-	-
20-Feb-26	83.04	-	-	-	-	-
20-Mar-26	83.17	-	-	-	-	-
19-Jun-26	83.57	-	-	-	-	-
18-Sep-26	83.52	-	-	-	-	-
18-Dec-26	83.89	-	-	-	-	-
19-Mar-27	83.08	-	-	-	-	-
18-Jun-27	83.47	-	-	-	-	-
17-Sep-27	83.42	-	-	-	-	-
17-Dec-27	83.84	-	-	-	-	-
17-Mar-28	83.01	-	-	-	-	-
16-Jun-28	83.45	-	-	-	-	-
15-Dec-28	83.88	-	-	-	-	-
15-Jun-29	83.52	-	-	-	-	-
21-Dec-29	84.05	-	-	-	-	-
21-Jun-30	83.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	83.90	-	-	-	-	-
16-Jan-26	84.03	-	-	-	-	-
20-Feb-26	83.04	-	-	-	-	-
20-Mar-26	83.17	-	-	-	-	-
19-Jun-26	83.57	-	-	-	-	-
18-Sep-26	83.52	-	-	-	-	-

	Previous Close	53.40		27/11/25
	VISCOFAN Close	53.40		27/11/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	53.46	-	-	-	-	-
16-Jan-26	53.54	-	-	-	-	-
20-Feb-26	53.65	-	-	-	-	-
20-Mar-26	53.73	-	-	-	-	-
19-Jun-26	53.26	-	-	-	-	-
18-Sep-26	53.51	-	-	-	-	-
18-Dec-26	52.34	-	-	-	-	-
19-Mar-27	52.59	-	-	-	-	-
18-Jun-27	52.09	-	-	-	-	-
17-Sep-27	52.34	-	-	-	-	-
17-Dec-27	51.20	-	-	-	-	-
17-Mar-28	51.47	-	-	-	-	-
16-Jun-28	50.97	-	-	-	-	-
15-Dec-28	50.13	-	-	-	-	-
15-Jun-29	49.93	-	-	-	-	-
21-Dec-29	49.16	-	-	-	-	-
21-Jun-30	48.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	53.46	-	-	-	-	-
16-Jan-26	53.54	-	-	-	-	-
20-Feb-26	53.65	-	-	-	-	-
20-Mar-26	53.73	-	-	-	-	-
19-Jun-26	53.26	-	-	-	-	-
18-Sep-26	53.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.40	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.730		27/11/25
	BBVA DIV Close	0.730		27/11/25

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	0.8300	-	-	-	-	50
15-Dec-28	0.6900	-	-	-	-	-
21-Dec-29	0.6810	-	-	-	-	-

	Previous Close	-		27/11/25
	BBVA DIV25 Close	-		27/11/25

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	0.8300	-	-	-	-	-
15-Dec-28	0.6900	-	-	-	-	-
21-Dec-29	0.6810	-	-	-	-	-

	Previous Close	0.454		27/11/25
	CAIXABANK DIV Close	0.454		27/11/25

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	0.3140	-	-	-	-	-
18-Sep-26	0.3140	-	-	-	-	-
18-Dec-26	0.4850	-	-	-	-	-
17-Dec-27	0.4480	-	-	-	-	-
15-Dec-28	0.3950	-	-	-	-	-
21-Dec-29	0.3900	-	-	-	-	-

	Previous Close	-		27/11/25
	CAIXABANK DIV25 Close	-		27/11/25

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	0.3140	-	-	-	-	-
18-Sep-26	0.3140	-	-	-	-	-
18-Dec-26	0.4850	-	-	-	-	-
17-Dec-27	0.4480	-	-	-	-	-
15-Dec-28	0.3950	-	-	-	-	-
21-Dec-29	0.3900	-	-	-	-	-

	Previous Close	1.800		27/11/25
	GAS NATURAL DIV Close	1.800		27/11/25

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	-		27/11/25
	GAS NATURAL DIV25 Close	-		27/11/25

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		27/11/25
	IBERDROLA DIV Close	0.640		27/11/25

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	-		27/11/25
	IBERDROLA DIV25 Close	-		27/11/25

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		27/11/25
	INDITEX DIV Close	1.130		27/11/25

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	0.8550	-	-	-	-	-
18-Sep-26	0.8550	-	-	-	-	-
18-Dec-26	1.1500	-	-	-	-	-
17-Dec-27	1.1600	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-

	Previous Close	-		27/11/25
	INDITEX DIV25 Close	-		27/11/25

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	0.8550	-	-	-	-	-
18-Sep-26	0.8550	-	-	-	-	-
18-Dec-26	1.1500	-	-	-	-	-
17-Dec-27	1.1600	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-

	Previous Close	0.975		27/11/25
	REPSOL DIV Close	0.975		27/11/25

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	1.0190	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	100
17-Dec-27	0.9750	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		27/11/25
	REPSOL DIV25 Close	-		27/11/25

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	1.0190	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	-
17-Dec-27	0.9750	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.225		27/11/25
	SANTANDER DIV Close	0.225		27/11/25

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	-	-	-	-	-	-
19-Jun-26	0.1320	-	-	-	-	-
18-Sep-26	0.1320	-	-	-	-	-
18-Dec-26	0.2640	-	-	-	-	50
17-Dec-27	0.3350	-	-	-	-	-
15-Dec-28	0.2720	-	-	-	-	-
21-Dec-29	0.2350	-	-	-	-	-

	Previous Close	-		27/11/25
	SANTANDER DIV25 Close	-		27/11/25

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		27/11/25
	TELEFONICA DIV Close	0.150		27/11/25

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	-		27/11/25
	TELEFONICA DIV25 Close	-		27/11/25

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	-		27/11/25
	MINI IBEX-35 Close	-		27/11/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w4 15,400	976.00	959.00	959.00	959.00	25.04	1.00	1	-
Nov-25 w4 15,850	526.00	-	-	-	22.48	1.00	-	1
Nov-25 w4 15,925	451.00	-	-	-	22.05	0.99	-	3
Nov-25 w4 15,950	427.00	-	-	-	21.91	0.99	-	1
Nov-25 w4 16,000	377.00	-	-	-	21.62	0.98	-	6
Nov-25 w4 16,050	329.00	-	-	-	21.34	0.96	-	1
Nov-25 w4 16,100	281.00	-	-	-	21.05	0.94	-	1
Nov-25 w4 16,125	258.00	-	-	-	20.91	0.92	-	2
Nov-25 w4 16,150	235.00	-	-	-	20.77	0.90	-	10
Nov-25 w4 16,175	212.00	-	-	-	20.63	0.87	-	2
Nov-25 w4 16,200	191.00	-	-	-	20.48	0.84	-	3
Nov-25 w4 16,225	170.00	-	-	-	20.34	0.81	-	1
Nov-25 w4 16,250	150.00	-	-	-	20.20	0.77	-	4
Nov-25 w4 16,275	131.00	-	-	-	20.06	0.72	-	1
Nov-25 w4 16,300	113.00	120.00	120.00	120.00	19.91	0.67	1	2
Nov-25 w4 16,350	81.00	-	-	-	19.63	0.56	-	2
Nov-25 w4 16,400	56.00	-	-	-	19.44	0.45	-	2
Nov-25 w4 16,450	36.00	-	-	-	19.35	0.33	-	44
Nov-25 w4 16,475	29.00	-	-	-	19.31	0.28	-	43
Nov-25 w4 16,500	22.00	-	-	-	19.26	0.23	-	5
Nov-25 w4 16,600	7.00	-	-	-	19.09	0.09	-	2
Nov-25 w4 16,700	2.00	-	-	-	18.91	0.02	-	1
Nov-25 w4 16,900	-	-	-	-	18.56	-	-	1
Nov-25 w4 17,000	-	-	-	-	18.39	-	-	1
Nov-25 w4 17,200	-	-	-	-	18.04	-	-	1
Dec-25 w1 14,950	1,430.00	-	-	-	23.74	0.99	-	1
Dec-25 w1 15,700	695.00	-	-	-	19.45	0.93	-	1
Dec-25 w1 15,850	556.00	-	-	-	18.59	0.88	-	1
Dec-25 w1 15,900	511.00	-	-	-	18.30	0.86	-	1
Dec-25 w1 16,000	424.00	-	-	-	17.73	0.82	-	1
Dec-25 w1 16,200	266.00	-	-	-	16.59	0.68	-	2
Dec-25 w1 16,300	199.00	-	-	-	16.02	0.59	-	2
Dec-25 w1 16,450	118.00	-	-	-	15.44	0.43	-	3
Dec-25 w1 16,550	80.00	-	-	-	15.27	0.33	-	1
Dec-25 w1 16,650	51.00	-	-	-	15.09	0.24	-	3
Dec-25 w1 16,700	40.00	-	-	-	15.01	0.20	-	2
Dec-25 w1 16,800	23.00	20.00	20.00	20.00	14.83	0.13	1	2
Dec-25 w2 15,850	597.00	-	-	-	18.34	0.82	-	1
Dec-25 w2 16,800	56.00	-	-	-	14.59	0.21	-	3
Dec-25 w2 17,000	24.00	20.00	20.00	20.00	14.25	0.11	1	2
Dec-25 6,600	9,762.00	-	-	-	67.09	1.00	-	3
Dec-25 7,300	9,063.00	-	-	-	63.40	1.00	-	39
Dec-25 7,400	8,963.00	-	-	-	62.88	1.00	-	41
Dec-25 7,500	8,863.00	-	-	-	62.35	1.00	-	36
Dec-25 7,600	8,763.00	-	-	-	61.82	1.00	-	31
Dec-25 8,400	7,964.00	-	-	-	57.60	1.00	-	1
Dec-25 8,600	7,764.00	-	-	-	56.55	1.00	-	5,000
Dec-25 9,000	7,365.00	-	-	-	54.44	1.00	-	400
Dec-25 9,400	6,965.00	-	-	-	52.33	1.00	-	1
Dec-25 9,500	6,866.00	-	-	-	51.80	1.00	-	20
Dec-25 9,600	6,766.00	-	-	-	51.28	1.00	-	20
Dec-25 9,800	6,566.00	-	-	-	50.22	1.00	-	1
Dec-25 10,000	6,366.00	-	-	-	49.17	1.00	-	1
Dec-25 10,100	6,266.00	-	-	-	48.64	1.00	-	1
Dec-25 10,200	6,166.00	-	-	-	48.11	1.00	-	2
Dec-25 10,400	5,967.00	-	-	-	47.06	1.00	-	1
Dec-25 10,600	5,767.00	-	-	-	46.00	1.00	-	18,000
Dec-25 10,800	5,567.00	-	-	-	44.95	1.00	-	32
Dec-25 11,000	5,367.00	-	-	-	43.89	1.00	-	10,001
Dec-25 11,100	5,267.00	-	-	-	43.37	1.00	-	1,500
Dec-25 11,200	5,168.00	-	-	-	42.84	1.00	-	1,000
Dec-25 11,300	5,068.00	-	-	-	42.31	1.00	-	6,000
Dec-25 11,400	4,968.00	-	-	-	41.78	1.00	-	15,002
Dec-25 11,500	4,868.00	-	-	-	41.26	1.00	-	1,501
Dec-25 11,600	4,768.00	-	-	-	40.73	1.00	-	11,001
Dec-25 11,700	4,668.00	-	-	-	40.20	1.00	-	5
Dec-25 11,800	4,568.00	-	-	-	39.68	1.00	-	3,001
Dec-25 11,900	4,469.00	-	-	-	39.15	1.00	-	5,022
Dec-25 12,000	4,369.00	-	-	-	38.62	1.00	-	23
Dec-25 12,300	4,069.00	-	-	-	37.04	1.00	-	2
Dec-25 12,400	3,969.00	-	-	-	36.51	1.00	-	14
Dec-25 12,600	3,770.00	-	-	-	35.46	1.00	-	1
Dec-25 12,800	3,570.00	-	-	-	34.40	1.00	-	2
Dec-25 12,900	3,470.00	-	-	-	33.88	1.00	-	9
Dec-25 13,000	3,371.00	-	-	-	33.35	1.00	-	18
Dec-25 13,100	3,271.00	-	-	-	32.82	1.00	-	4
Dec-25 13,200	3,171.00	-	-	-	32.29	1.00	-	2
Dec-25 13,300	3,071.00	-	-	-	31.77	1.00	-	3
Dec-25 13,400	2,972.00	-	-	-	31.24	0.99	-	9
Dec-25 13,500	2,872.00	-	-	-	30.71	0.99	-	9
Dec-25 13,600	2,773.00	2,735.00	2,735.00	2,735.00	30.18	0.99	1	9
Dec-25 13,700	2,673.00	-	-	-	29.66	0.99	-	1
Dec-25 13,800	2,574.00	-	-	-	29.13	0.99	-	1
Dec-25 13,900	2,474.00	-	-	-	28.60	0.99	-	1
Dec-25 14,000	2,375.00	-	-	-	28.08	0.99	-	10
Dec-25 14,100	2,276.00	-	-	-	27.55	0.99	-	8
Dec-25 14,200	2,177.00	-	-	-	27.02	0.98	-	6
Dec-25 14,300	2,078.00	-	-	-	26.49	0.98	-	3
Dec-25 14,400	1,980.00	-	-	-	25.97	0.98	-	6
Dec-25 14,500	1,881.00	-	-	-	25.44	0.97	-	16
Dec-25 14,600	1,783.00	-	-	-	24.91	0.97	-	3
Dec-25 14,650	1,734.00	-	-	-	24.65	0.97	-	1
Dec-25 14,700	1,685.00	-	-	-	24.38	0.96	-	42
Dec-25 14,750	1,637.00	-	-	-	24.12	0.96	-	1
Dec-25 14,800	1,588.00	-	-	-	23.86	0.96	-	13
Dec-25 14,900	1,491.00	-	-	-	23.33	0.95	-	206
Dec-25 15,000	1,395.00	1,385.00	1,385.00	1,385.00	22.80	0.94	1	15
Dec-25 15,100	1,299.00	-	-	-	22.28	0.93	-	105
Dec-25 15,200	1,205.00	-	-	-	21.75	0.92	-	3,005
Dec-25 15,300	1,111.00	-	-	-	21.22	0.91	-	149
Dec-25 15,400	1,018.00	-	-	-	20.69	0.89	-	3
Dec-25 15,450	972.00	-	-	-	20.43	0.88	-	1
Dec-25 15,500	927.00	-	-	-	20.17	0.87	-	2,571
Dec-25 15,550	882.00	-	-	-	19.90	0.86	-	2
Dec-25 15,600	838.00	-	-	-	19.64	0.85	-	6
Dec-25 15,650	794.00	-	-	-	19.38	0.83	-	2
Dec-25 15,700	750.00	-	-	-	19.11	0.82	-	148
Dec-25 15,750	708.00	-	-	-	18.85	0.80	-	4
Dec-25 15,800	665.00	-	-	-	18.58	0.79	-	103
Dec-25 15,850	624.00	-	-	-	18.32	0.77	-	24
Dec-25 15,900	584.00	-	-	-	18.06	0.75	-	116
Dec-25 15,950	544.00	-	-	-	17.79	0.73	-	22
Dec-25 16,000	505.00	470.00	470.00	470.00	17.53	0.71	1	269
Dec-25 16,050	467.00	-	-	-	17.27	0.69	-	17
Dec-25 16,100	430.00	-	-	-	17.00	0.66	-	7
Dec-25 16,150	394.00	-	-	-	16.74	0.64	-	5
Dec-25 16,200	360.00	-	-	-	16.48	0.61	-	34
Dec-25 16,250	327.00	-	-	-	16.21	0.58	-	4
Dec-25 16,300	295.00	-	-	-	15.95	0.55	-	10
Dec-25 16,350	265.00	275.00	275.00	275.00	15.68	0.52	1	3
Dec-25 16,400	238.00	232.00	250.00	230.00	15.51	0.49	12	14
Dec-25 16,450	213.00	205.00	208.00	205.00	15.43	0.46	3	3
Dec-25 16,500	190.00	-	-	-	15.34	0.43	-	37
Dec-25 16,550	169.00	-	-	-	15.25	0.39	-	3
Dec-25 16,600	150.00	-	-	-	15.17	0.36	-	4
Dec-25 16,650	132.00	-	-	-	15.08	0.33	-	1
Dec-25 16,700	115.00	-	-	-	15.00	0.30	-	16
Dec-25 16,750	100.00	-	-	-	14.91	0.27	-	1
Dec-25 16,800	87.00	84.00	84.00	78.00	14.82	0.25	2	11
Dec-25 16,850	74.00	-	-	-	14.74	0.22	-	1
Dec-25 16,900	63.00	45.00	45.00	45.00	14.65	0.20	2	9
Dec-25 16,950	54.00	-	-	-	14.56	0.17	-	1
Dec-25 17,000	45.00	-	-	-	14.48	0.15	-	7
Dec-25 17,100	31.00	-	-	-	14.30	0.11	-	1
Dec-25 17,150	26.00	22.00	22.00	22.00	14.22	0.10	1	1
Dec-25 17,300	14.00	-	-	-	13.96	0.06	-	1
Jan-26 15,000	1,415.00	-	-	-	20.59	0.87	-	1
Jan-26 15,200	1,235.00	-	-	-	19.69	0.84	-	1
Jan-26 15,500	974.00	-	-	-	18.35	0.79	-	3
Jan-26 15,600	890.00	-	-	-	17.90	0.76	-	1
Jan-26 15,800	729.00	-	-	-	17.00	0.71	-	2
Jan-26 15,850	690.00	-	-	-	16.77	0.70	-	2
Jan-26 15,900	652.00	-	-	-	16.55	0.68	-	2
Jan-26 15,950	615.00	-	-	-	16.33	0.66	-	1
Jan-26 16,000	578.00	-	-	-	16.10	0.65	-	5
Jan-26 16,050	542.00	-	-	-	15.88	0.63	-	1
Jan-26 16,100	507.00	-	-	-	15.65	0.61	-	7
Jan-26 16,200	440.00	-	-	-	15.20	0.57	-	2
Jan-26 16,250	408.00	408.00	408.00	408.00	14.98	0.55	1	3
Jan-26 16,300	377.00	-	-	-	14.76	0.53	-	12
Jan-26 16,350	348.00	-	-	-	14.56	0.50	-	1
Jan-26 16,400	322.00	-	-	-	14.48	0.48	-	9
Jan-26 16,450	297.00	-	-	-	14.39	0.46	-	13
Jan-26 16,500	274.00	-	-	-	14.31	0.44	-	10
Jan-26 16,550	252.00	-	-	-	14.22	0.41	-	1
Jan-26 16,600	231.00	-	-	-	14.14	0.39	-	3
Jan-26 16,650	210.00	-	-	-	14.05	0.37	-	2
Jan-26 16,700	192.00	-	-	-	13.97	0.35	-	2
Jan-26 16,750	174.00	-	-	-	13.88	0.32	-	2
Jan-26 16,800	158.00	-	-	-	13.80	0.30	-	2
Jan-26 16,900	128.00	-	-	-	13.63	0.26	-	2
Jan-26 16,950	114.00	-	-	-	13.55	0.24	-	1
Jan-26 17,000	102.00	100.00	100.00	100.00	13.46	0.22	1	4
Jan-26 17,050	91.00	-	-	-	13.38	0.20	-	1
Jan-26 17,100	80.00	-	-	-	13.29	0.19	-	1
Jan-26 17,400	35.00	31.00	31.00	31.00	12.78	0.10	1	2
Jan-26 17,500	25.00	-	-	-	12.61	0.08	-	2
Feb-26 17,250	127.00	122.00	122.00	122.00	13.41	0.22	1	3
Feb-26 17,300	116.00	-	-	-	13.33	0.20	-	2
Feb-26 17,500	78.00	69.00	69.00	69.00	13.02	0.15	2	2
Mar-26 9,000	7,339.00	-	-	-	43.10	0.99	-	5
Mar-26 10,100	6,252.00	-	-	-	38.87	0.98	-	1
Mar-26 10,500	5,858.00	-	-	-	37.33	0.98	-	1
Mar-26 10,700	5,662.00	-	-	-	36.56	0.98	-	1
Mar-26 11,200	5,171.00	-	-	-	34.64	0.97	-	4
Mar-26 12,600	3,809.00	-	-	-	29.25	0.95	-	2
Mar-26 12,700	3,713.00	-	-	-	28.87	0.95	-	2
Mar-26 12,800	3,617.00	-	-	-	28.48	0.94	-	1
Mar-26 12,900	3,521.00	-	-	-	28.10	0.94	-	1
Mar-26 13,000	3,425.00	-	-	-	27.71	0.94	-	2
Mar-26 13,100	3,330.00	-	-	-	27.33	0.93	-	2
Mar-26 13,500	2,950.00	-	-	-	25.79	0.92	-	1
Mar-26 13,600	2,856.00	-	-	-	25.41	0.91	-	2
Mar-26 13,700	2,762.00	-	-	-	25.02	0.90	-	1
Mar-26 14,500	2,026.00	-	-	-	21.94	0.85	-	1
Mar-26 14,700	1,848.00	-	-	-	21.17	0.83	-	21
Mar-26 14,800	1,760.00	-	-	-	20.79	0.82	-	3
Mar-26 15,000	1,586.00	-	-	-	20.02	0.79	-	10
Mar-26 15,100	1,500.00	-	-	-	19.64	0.78	-	20
Mar-26 15,300	1,332.00	-	-	-	18.87	0.75	-	16
Mar-26 15,500	1,169.00	-	-	-	18.10	0.72	-	1
Mar-26 15,600	1,089.00	-	-	-	17.71	0.70	-	20
Mar-26 15,700	1,012.00	-	-	-	17.33	0.68	-	22
Mar-26 15,800	935.00	-	-	-	16.94	0.66	-	2
Mar-26 15,900	861.00	845.00	860.00	845.00	16.56	0.64	2	2
Mar-26 16,000	788.00	-	-	-	16.17	0.62	-	4
Mar-26 16,100	718.00	-	-	-	15.79	0.59	-	3
Mar-26 16,200	650.00	-	-	-	15.40	0.56	-	1
Mar-26 16,300	585.00	598.00	598.00	594.00	15.02	0.54	4	5
Mar-26 16,400	524.00	-	-	-	14.69	0.51	-	2
Mar-26 16,500	473.00	-	-	-	14.55	0.48	-	152
Mar-26 16,600	425.00	-	-	-	14.41	0.45	-	2
Mar-26 16,700	379.00	370.00	384.00	370.00	14.27	0.42	3	3
Mar-26 16,800	337.00	333.00	333.00	333.00	14.13	0.39	1	7
Mar-26 16,900	298.00	-	-	-	13.99	0.36	-	1
Mar-26 17,000	262.00	-	-	-	13.85	0.33	-	27
Mar-26 17,200	199.00	-	-	-	13.57	0.27	-	2
Mar-26 17,300	172.00	-	-	-	13.43	0.24	-	1
Mar-26 17,400	147.00	-	-	-	13.28	0.22	-	4
Mar-26 17,500	124.00	-	-	-	13.14	0.19	-	4
Mar-26 17,600	105.00	-	-	-	13.00	0.17	-	1
Jun-26 11,400	4,853.00	-	-	-	30.47	0.94	-	32
Jun-26 12,100	4,193.00	-	-	-	28.40	0.92	-	5
Jun-26 12,200	4,100.00	-	-	-	28.10	0.92	-	9
Jun-26 13,400	3,002.00	-	-	-	24.55	0.86	-	2
Jun-26 13,500	2,913.00	-	-	-	24.26	0.85	-	1
Jun-26 13,600	2,824.00	-	-	-	23.96	0.85	-	1
Jun-26 13,700	2,736.00	-	-	-	23.66	0.84	-	4
Jun-26 14,500	2,051.00	-	-	-	21.30	0.77	-	2
Jun-26 14,900	1,726.00	-	-	-	20.11	0.73	-	2
Jun-26 15,000	1,647.00	-	-	-	19.82	0.72	-	1
Jun-26 15,200	1,492.00	-	-	-	19.23	0.69	-	1
Jun-26 15,700	1,125.00	-	-	-	17.75	0.62	-	1
Jun-26 15,800	1,055.00	-	-	-	17.45	0.60	-	1
Jun-26 16,000	921.00	-	-	-	16.86	0.56	-	3
Jun-26 16,500	635.00	-	-	-	15.73	0.46	-	3
Jun-26 16,700	540.00	-	-	-	15.40	0.42	-	15
Jun-26 16,800	495.00	-	-	-	15.23	0.40	-	1
Jun-26 16,900	453.00	-	-	-	15.06	0.38	-	2
Jun-26 17,000	413.00	-	-	-	14.89	0.36	-	2
Jun-26 17,100	375.00	-	-	-	14.72	0.33	-	2
Jun-26 17,200	339.00	-	-	-	14.55	0.31	-	1
Jun-26 17,300	306.00	-	-	-	14.39	0.29	-	1
Jun-26 17,400	274.00	-	-	-	14.22	0.27	-	2
Jun-26 17,500	245.00	-	-	-	14.05	0.25	-	2
Sep-26 12,200	4,110.00	-	-	-	26.92	0.89	-	32
Sep-26 15,000	1,759.00	-	-	-	19.71	0.68	-	1
Sep-26 17,000	560.00	-	-	-	15.50	0.38	-	1
Sep-26 17,300	445.00	-	-	-	15.06	0.33	-	1
Sep-26 17,400	411.00	-	-	-	14.92	0.31	-	3
Sep-26 17,600	346.00	-	-	-	14.63	0.28	-	1
Sep-26 17,800	288.00	-	-	-	14.34	0.25	-	1
Sep-26 18,000	237.00	-	-	-	14.05	0.21	-	1
Dec-26 8,300	7,689.00	-	-	-	34.52	0.96	-	655
Dec-26 8,600	7,403.00	-	-	-	33.83	0.96	-	1,250
Dec-26 10,500	5,622.00	-	-	-	29.46	0.92	-	30
Dec-26 12,200	4,088.00	-	-	-	25.56	0.86	-	32
Dec-26 13,000	3,396.00	-	-	-	23.72	0.82	-	1
Dec-26 14,800	1,953.00	-	-	-	19.58	0.68	-	32
Dec-26 15,800	1,258.00	-	-	-	17.28	0.57	-	2
Dec-26 17,000	634.00	-	-	-	15.29	0.39	-	1
Dec-27 14,000	2,663.00	-	-	-	20.33	0.68	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w4 14,300	-	-	-	-	31.31	-	-	1
Nov-25 w4 14,700	-	-	-	-	29.03	-	-	1
Nov-25 w4 14,750	-	-	-	-	28.75	-	-	1
Nov-25 w4 14,800	-	-	-	-	28.46	-	-	14
Nov-25 w4 15,000	-	-	-	-	27.32	-	-	4
Nov-25 w4 15,200	-	-	-	-	26.18	-	-	1
Nov-25 w4 15,250	-	-	-	-	25.90	-	-	2
Nov-25 w4 15,300	-	-	-	-	25.61	-	-	1
Nov-25 w4 15,350	-	-	-	-	25.33	-	-	2
Nov-25 w4 15,400	-	-	-	-	25.04	-	-	4
Nov-25 w4 15,500	-	-	-	-	24.47	-	-	8
Nov-25 w4 15,550	-	-	-	-	24.19	-	-	6
Nov-25 w4 15,575	-	-	-	-	24.05	-	-	3
Nov-25 w4 15,600	-	-	-	-	23.90	-	-	3
Nov-25 w4 15,625	-	-	-	-	23.76	-	-	2
Nov-25 w4 15,650	-	-	-	-	23.62	-	-	1
Nov-25 w4 15,700	-	-	-	-	23.33	-	-	7
Nov-25 w4 15,750	-	-	-	-	23.05	-	-	52
Nov-25 w4 15,775	-	-	-	-	22.91	-	-	46
Nov-25 w4 15,800	-	-	-	-	22.76	-	-	4
Nov-25 w4 15,850	-	-	-	-	22.48	-	-	10
Nov-25 w4 15,900	-	-	-	-	22.19	-0.01	-	11
Nov-25 w4 15,925	1.00	-	-	-	22.05	-0.01	-	3
Nov-25 w4 15,950	1.00	-	-	-	21.91	-0.01	-	4
Nov-25 w4 15,975	1.00	-	-	-	21.77	-0.02	-	3
Nov-25 w4 16,000	1.00	-	-	-	21.62	-0.02	-	10
Nov-25 w4 16,050	3.00	-	-	-	21.34	-0.04	-	5
Nov-25 w4 16,100	5.00	12.00	12.00	12.00	21.05	-0.06	4	11
Nov-25 w4 16,150	9.00	6.00	16.00	6.00	20.77	-0.10	3	4
Nov-25 w4 16,175	11.00	22.00	22.00	22.00	20.63	-0.13	5	5
Nov-25 w4 16,200	15.00	-	-	-	20.48	-0.16	-	10
Nov-25 w4 16,225	19.00	-	-	-	20.34	-0.19	-	9
Nov-25 w4 16,250	24.00	-	-	-	20.20	-0.23	-	10
Nov-25 w4 16,300	37.00	45.00	45.00	45.00	19.91	-0.33	2	3
Nov-25 w4 16,350	55.00	-	-	-	19.63	-0.44	-	2
Nov-25 w4 16,450	110.00	-	-	-	19.35	-0.67	-	1
Dec-25 w1 14,950	1.00	12.00	12.00	2.00	24.24	-0.01	35	29
Dec-25 w1 15,100	2.00	-	-	-	23.38	-0.01	-	1
Dec-25 w1 15,200	3.00	-	-	-	22.81	-0.01	-	1
Dec-25 w1 15,400	5.00	-	-	-	21.66	-0.03	-	3
Dec-25 w1 15,450	7.00	-	-	-	21.38	-0.03	-	1
Dec-25 w1 15,500	8.00	-	-	-	21.09	-0.04	-	1
Dec-25 w1 15,600	11.00	-	-	-	20.52	-0.05	-	1
Dec-25 w1 15,650	14.00	23.00	23.00	23.00	20.23	-0.06	1	7
Dec-25 w1 15,700	17.00	-	-	-	19.95	-0.07	-	5
Dec-25 w1 15,725	18.00	28.00	28.00	28.00	19.81	-0.08	1	1
Dec-25 w1 15,750	20.00	26.00	26.00	26.00	19.66	-0.09	3	4
Dec-25 w1 15,800	24.00	-	-	-	19.38	-0.10	-	4
Dec-25 w1 15,850	28.00	-	-	-	19.09	-0.12	-	1
Dec-25 w1 15,900	33.00	-	-	-	18.80	-0.14	-	3
Dec-25 w1 15,950	40.00	-	-	-	18.52	-0.16	-	2
Dec-25 w1 16,000	47.00	-	-	-	18.23	-0.19	-	1
Dec-25 w1 16,050	56.00	-	-	-	17.95	-0.22	-	4
Dec-25 w1 16,100	66.00	-	-	-	17.66	-0.25	-	3
Dec-25 w1 16,200	91.00	-	-	-	17.09	-0.33	-	1
Dec-25 w1 16,250	106.00	-	-	-	16.80	-0.37	-	2
Dec-25 w1 16,325	133.00	130.00	130.00	130.00	16.37	-0.44	1	1
Dec-25 w1 16,350	143.00	-	-	-	16.23	-0.46	-	1
Dec-25 w1 16,400	166.00	-	-	-	16.03	-0.52	-	1
Dec-25 w1 16,450	193.00	-	-	-	15.94	-0.57	-	3
Dec-25 w1 16,900	534.00	-	-	-	15.16	-0.91	-	1
Dec-25 w2 14,300	2.00	-	-	-	27.14	-0.01	-	1
Dec-25 w2 14,900	7.00	-	-	-	23.73	-0.02	-	2
Dec-25 w2 15,000	9.00	-	-	-	23.17	-0.03	-	1
Dec-25 w2 15,200	14.00	-	-	-	22.03	-0.05	-	2
Dec-25 w2 15,400	22.00	27.00	28.00	27.00	20.90	-0.07	3	3
Dec-25 w2 15,450	25.00	-	-	-	20.61	-0.08	-	5
Dec-25 w2 15,500	28.00	-	-	-	20.33	-0.09	-	3
Dec-25 w2 15,550	31.00	-	-	-	20.04	-0.10	-	2
Dec-25 w2 15,600	35.00	-	-	-	19.76	-0.11	-	1
Dec-25 w2 15,700	44.00	53.00	53.00	53.00	19.19	-0.13	1	3
Dec-25 w2 15,750	49.00	-	-	-	18.91	-0.15	-	1
Dec-25 w2 15,800	55.00	-	-	-	18.63	-0.16	-	2
Dec-25 w2 15,900	69.00	-	-	-	18.06	-0.20	-	5
Dec-25 w2 15,950	78.00	-	-	-	17.77	-0.22	-	1
Dec-25 w2 16,000	87.00	-	-	-	17.49	-0.25	-	2
Dec-25 w2 16,050	98.00	101.00	101.00	101.00	17.21	-0.27	1	6
Dec-25 w2 16,200	136.00	150.00	150.00	150.00	16.36	-0.36	5	5
Dec-25 w2 16,300	170.00	175.00	175.00	175.00	15.79	-0.43	1	1
Dec-25 4,900	-	-	-	-	76.06	-	-	1
Dec-25 6,500	-	-	-	-	67.62	-	-	1
Dec-25 6,600	-	-	-	-	67.09	-	-	2
Dec-25 6,900	-	-	-	-	65.51	-	-	2
Dec-25 7,000	-	-	-	-	64.98	-	-	711
Dec-25 7,400	-	-	-	-	62.88	-	-	2
Dec-25 7,600	-	-	-	-	61.82	-	-	2
Dec-25 7,900	-	-	-	-	60.24	-	-	4
Dec-25 8,000	-	-	-	-	59.71	-	-	11
Dec-25 8,100	-	-	-	-	59.18	-	-	1
Dec-25 8,300	-	-	-	-	58.13	-	-	5
Dec-25 8,600	-	-	-	-	56.55	-	-	5,002
Dec-25 8,700	-	-	-	-	56.02	-	-	1
Dec-25 8,900	-	-	-	-	54.97	-	-	2
Dec-25 9,000	-	-	-	-	54.44	-	-	503
Dec-25 9,100	-	-	-	-	53.91	-	-	1
Dec-25 9,400	-	-	-	-	52.33	-	-	1
Dec-25 9,500	-	-	-	-	51.80	-	-	10
Dec-25 9,600	-	-	-	-	51.28	-	-	2
Dec-25 9,900	-	-	-	-	49.69	-	-	1
Dec-25 10,000	-	-	-	-	49.17	-	-	6
Dec-25 10,100	-	-	-	-	48.64	-	-	1
Dec-25 10,200	-	-	-	-	48.11	-	-	2
Dec-25 10,500	-	-	-	-	46.53	-	-	12
Dec-25 10,600	-	-	-	-	46.00	-	-	18,000
Dec-25 10,800	-	-	-	-	44.95	-	-	32
Dec-25 10,900	-	-	-	-	44.42	-	-	1
Dec-25 11,000	-	-	-	-	43.89	-	-	10,010
Dec-25 11,100	-	-	-	-	43.37	-	-	1,500
Dec-25 11,200	-	-	-	-	42.84	-	-	1,000
Dec-25 11,300	-	-	-	-	42.31	-	-	6,001
Dec-25 11,400	-	-	-	-	41.78	-	-	15,002
Dec-25 11,500	-	-	-	-	41.26	-	-	1,511
Dec-25 11,600	-	-	-	-	40.73	-	-	11,002
Dec-25 11,700	-	-	-	-	40.20	-	-	10
Dec-25 11,800	-	-	-	-	39.68	-	-	3,007
Dec-25 11,900	-	-	-	-	39.15	-	-	5,015
Dec-25 12,000	-	-	-	-	38.62	-	-	49
Dec-25 12,100	-	-	-	-	38.09	-	-	160
Dec-25 12,200	-	-	-	-	37.57	-	-	357
Dec-25 12,300	-	-	-	-	37.04	-	-	2
Dec-25 12,400	-	-	-	-	36.51	-	-	164
Dec-25 12,500	-	-	-	-	35.98	-	-	21
Dec-25 12,600	-	-	-	-	35.46	-	-	3
Dec-25 12,700	1.00	-	-	-	34.93	-	-	111
Dec-25 12,800	1.00	-	-	-	34.40	-	-	8
Dec-25 12,900	1.00	-	-	-	33.88	-	-	7
Dec-25 13,000	1.00	-	-	-	33.35	-	-	5,181
Dec-25 13,100	1.00	-	-	-	32.82	-	-	5
Dec-25 13,200	1.00	-	-	-	32.29	-	-	12
Dec-25 13,300	1.00	-	-	-	31.77	-	-	4
Dec-25 13,400	2.00	-	-	-	31.24	-	-	23
Dec-25 13,500	2.00	-	-	-	30.71	-	-	28
Dec-25 13,600	2.00	-	-	-	30.18	-0.01	-	297
Dec-25 13,700	3.00	-	-	-	29.66	-0.01	-	419
Dec-25 13,800	3.00	-	-	-	29.13	-0.01	-	6
Dec-25 13,900	4.00	-	-	-	28.60	-0.01	-	226
Dec-25 14,000	4.00	-	-	-	28.08	-0.01	-	52
Dec-25 14,050	5.00	-	-	-	27.81	-0.01	-	28
Dec-25 14,100	5.00	-	-	-	27.55	-0.01	-	6
Dec-25 14,150	6.00	-	-	-	27.28	-0.01	-	25
Dec-25 14,200	6.00	-	-	-	27.02	-0.02	-	6
Dec-25 14,250	6.00	-	-	-	26.76	-0.02	-	6
Dec-25 14,300	7.00	-	-	-	26.49	-0.02	-	7
Dec-25 14,350	8.00	-	-	-	26.23	-0.02	-	6
Dec-25 14,400	8.00	-	-	-	25.97	-0.02	-	12
Dec-25 14,450	9.00	-	-	-	25.70	-0.02	-	3
Dec-25 14,500	10.00	-	-	-	25.44	-0.02	-	18
Dec-25 14,550	11.00	16.00	16.00	16.00	25.18	-0.03	1	1
Dec-25 14,600	12.00	-	-	-	24.91	-0.03	-	15
Dec-25 14,650	13.00	-	-	-	24.65	-0.03	-	3
Dec-25 14,700	14.00	-	-	-	24.38	-0.03	-	16
Dec-25 14,800	16.00	-	-	-	23.86	-0.04	-	15
Dec-25 14,850	18.00	-	-	-	23.59	-0.04	-	2
Dec-25 14,900	19.00	-	-	-	23.33	-0.05	-	7
Dec-25 15,000	23.00	24.00	24.00	24.00	22.80	-0.06	3	297
Dec-25 15,100	27.00	-	-	-	22.28	-0.07	-	2
Dec-25 15,150	30.00	-	-	-	22.01	-0.07	-	3
Dec-25 15,200	32.00	-	-	-	21.75	-0.08	-	3,009
Dec-25 15,300	38.00	-	-	-	21.22	-0.09	-	6
Dec-25 15,350	42.00	-	-	-	20.96	-0.10	-	1
Dec-25 15,400	46.00	47.00	47.00	47.00	20.69	-0.11	1	304
Dec-25 15,450	50.00	-	-	-	20.43	-0.12	-	7
Dec-25 15,500	54.00	65.00	65.00	65.00	20.17	-0.13	3	138
Dec-25 15,550	59.00	-	-	-	19.90	-0.14	-	1
Dec-25 15,600	65.00	-	-	-	19.64	-0.15	-	28
Dec-25 15,650	71.00	-	-	-	19.38	-0.17	-	3
Dec-25 15,700	77.00	-	-	-	19.11	-0.18	-	11
Dec-25 15,750	85.00	-	-	-	18.85	-0.20	-	26
Dec-25 15,800	92.00	93.00	93.00	93.00	18.58	-0.21	1	30
Dec-25 15,850	101.00	-	-	-	18.32	-0.23	-	12
Dec-25 15,900	110.00	-	-	-	18.06	-0.25	-	6
Dec-25 15,950	120.00	126.00	126.00	126.00	17.79	-0.27	10	210
Dec-25 16,000	132.00	130.00	130.00	130.00	17.53	-0.29	1	286
Dec-25 16,050	144.00	151.00	151.00	151.00	17.27	-0.31	1	9
Dec-25 16,100	157.00	150.00	160.00	150.00	17.00	-0.34	3	13
Dec-25 16,200	187.00	188.00	188.00	188.00	16.48	-0.39	1	104
Dec-25 16,250	203.00	-	-	-	16.21	-0.42	-	2
Dec-25 16,300	222.00	229.00	229.00	229.00	15.95	-0.45	1	20
Dec-25 16,350	241.00	252.00	252.00	242.00	15.68	-0.48	31	30
Dec-25 16,400	264.00	-	-	-	15.51	-0.51	-	1
Dec-25 16,450	289.00	299.00	299.00	299.00	15.43	-0.54	20	20
Dec-25 16,500	316.00	-	-	-	15.34	-0.57	-	10
Dec-25 16,600	376.00	-	-	-	15.17	-0.64	-	3
Dec-25 16,700	441.00	450.00	450.00	450.00	15.00	-0.70	4	50
Dec-25 16,800	512.00	-	-	-	14.82	-0.75	-	1
Dec-25 16,900	589.00	-	-	-	14.65	-0.80	-	2
Dec-25 17,000	671.00	-	-	-	14.48	-0.85	-	2
Dec-25 17,450	1,082.00	-	-	-	13.70	-0.97	-	1
Jan-26 13,300	14.00	-	-	-	28.06	-0.02	-	5
Jan-26 13,700	21.00	-	-	-	26.26	-0.03	-	1
Jan-26 13,900	25.00	-	-	-	25.37	-0.04	-	3
Jan-26 14,000	28.00	-	-	-	24.92	-0.04	-	1
Jan-26 14,100	31.00	-	-	-	24.47	-0.05	-	1
Jan-26 14,400	42.00	-	-	-	23.12	-0.07	-	3
Jan-26 14,500	46.00	-	-	-	22.67	-0.07	-	4
Jan-26 14,900	70.00	-	-	-	20.88	-0.11	-	1
Jan-26 15,000	78.00	-	-	-	20.43	-0.12	-	4
Jan-26 15,200	97.00	-	-	-	19.53	-0.15	-	2
Jan-26 15,250	102.00	104.00	104.00	104.00	19.31	-0.16	1	3
Jan-26 15,300	108.00	-	-	-	19.08	-0.17	-	13
Jan-26 15,400	120.00	-	-	-	18.63	-0.19	-	7
Jan-26 15,500	135.00	-	-	-	18.19	-0.21	-	5
Jan-26 15,550	142.00	-	-	-	17.96	-0.22	-	2
Jan-26 15,600	150.00	148.00	148.00	148.00	17.74	-0.23	1	6
Jan-26 15,750	178.00	-	-	-	17.06	-0.27	-	2
Jan-26 15,800	188.00	-	-	-	16.84	-0.28	-	6
Jan-26 15,850	199.00	-	-	-	16.61	-0.30	-	2
Jan-26 15,900	211.00	-	-	-	16.39	-0.32	-	2
Jan-26 15,950	224.00	-	-	-	16.17	-0.33	-	2
Jan-26 16,000	237.00	-	-	-	15.94	-0.35	-	1
Jan-26 16,100	265.00	-	-	-	15.49	-0.39	-	100
Jan-26 16,200	298.00	-	-	-	15.04	-0.43	-	4
Jan-26 16,300	334.00	-	-	-	14.60	-0.47	-	4
Jan-26 16,400	379.00	-	-	-	14.32	-0.52	-	1
Jan-26 16,500	431.00	-	-	-	14.15	-0.56	-	1
Jan-26 16,600	487.00	488.00	488.00	488.00	13.98	-0.61	1	2
Feb-26 13,900	70.00	-	-	-	24.44	-0.08	-	2
Feb-26 14,200	85.00	-	-	-	23.16	-0.09	-	1
Feb-26 15,050	155.00	154.00	154.00	154.00	19.52	-0.18	1	1
Feb-26 15,500	218.00	220.00	220.00	220.00	17.60	-0.25	1	1
Mar-26 8,000	2.00	-	-	-	46.09	-	-	4
Mar-26 9,900	9.00	-	-	-	38.78	-0.01	-	1
Mar-26 10,000	10.00	-	-	-	38.39	-0.01	-	6
Mar-26 10,200	11.00	-	-	-	37.62	-0.01	-	1
Mar-26 10,700	16.00	-	-	-	35.70	-0.01	-	2
Mar-26 11,000	19.00	-	-	-	34.55	-0.02	-	4
Mar-26 11,200	21.00	-	-	-	33.78	-0.02	-	10
Mar-26 11,500	25.00	-	-	-	32.62	-0.02	-	5
Mar-26 11,600	27.00	-	-	-	32.24	-0.02	-	1
Mar-26 11,800	30.00	-	-	-	31.47	-0.03	-	2
Mar-26 12,000	33.00	-	-	-	30.70	-0.03	-	1
Mar-26 12,300	40.00	-	-	-	29.55	-0.03	-	1
Mar-26 12,500	44.00	-	-	-	28.78	-0.04	-	2
Mar-26 12,800	52.00	-	-	-	27.62	-0.05	-	1
Mar-26 12,900	56.00	-	-	-	27.24	-0.05	-	20
Mar-26 13,000	59.00	-	-	-	26.85	-0.05	-	4
Mar-26 13,200	66.00	-	-	-	26.08	-0.06	-	1
Mar-26 13,300	70.00	-	-	-	25.70	-0.06	-	1
Mar-26 13,400	74.00	-	-	-	25.32	-0.07	-	2
Mar-26 13,500	78.00	-	-	-	24.93	-0.07	-	3
Mar-26 13,700	88.00	-	-	-	24.16	-0.08	-	3
Mar-26 13,800	93.00	-	-	-	23.78	-0.09	-	1
Mar-26 14,000	105.00	-	-	-	23.01	-0.10	-	4
Mar-26 14,100	111.00	-	-	-	22.62	-0.11	-	1
Mar-26 14,200	118.00	-	-	-	22.24	-0.11	-	3
Mar-26 14,300	126.00	-	-	-	21.85	-0.12	-	1
Mar-26 14,500	142.00	134.00	134.00	134.00	21.08	-0.14	2	2
Mar-26 14,700	161.00	-	-	-	20.31	-0.16	-	13
Mar-26 14,800	171.00	-	-	-	19.93	-0.17	-	3
Mar-26 14,900	182.00	-	-	-	19.55	-0.18	-	5
Mar-26 15,000	194.00	-	-	-	19.16	-0.19	-	110
Mar-26 15,100	207.00	-	-	-	18.78	-0.20	-	1
Mar-26 15,200	221.00	217.00	217.00	217.00	18.39	-0.22	2	8
Mar-26 15,300	237.00	-	-	-	18.01	-0.23	-	107
Mar-26 15,400	253.00	-	-	-	17.62	-0.25	-	103
Mar-26 15,500	270.00	-	-	-	17.24	-0.27	-	104
Mar-26 15,600	289.00	-	-	-	16.85	-0.29	-	3
Mar-26 15,700	310.00	317.00	317.00	317.00	16.47	-0.31	1	2
Mar-26 15,800	332.00	-	-	-	16.08	-0.33	-	2
Mar-26 15,900	357.00	-	-	-	15.70	-0.35	-	2
Mar-26 16,000	383.00	-	-	-	15.31	-0.37	-	8
Mar-26 16,100	411.00	-	-	-	14.93	-0.40	-	2
Mar-26 16,500	563.00	-	-	-	13.69	-0.52	-	1
Mar-26 16,600	614.00	-	-	-	13.55	-0.55	-	15
Mar-26 17,000	852.00	-	-	-	12.99	-0.68	-	1
Jun-26 8,000	7.00	-	-	-	38.29	-	-	300
Jun-26 9,500	20.00	-	-	-	33.85	-0.01	-	350
Jun-26 10,200	30.00	-	-	-	31.78	-0.02	-	1
Jun-26 10,900	44.00	-	-	-	29.71	-0.03	-	1
Jun-26 11,300	54.00	-	-	-	28.53	-0.04	-	32
Jun-26 11,400	57.00	-	-	-	28.23	-0.04	-	32
Jun-26 11,500	60.00	-	-	-	27.93	-0.04	-	32
Jun-26 11,600	63.00	-	-	-	27.64	-0.04	-	32
Jun-26 12,000	78.00	-	-	-	26.45	-0.05	-	2
Jun-26 12,100	82.00	-	-	-	26.16	-0.06	-	1
Jun-26 12,200	86.00	-	-	-	25.86	-0.06	-	1
Jun-26 12,300	90.00	-	-	-	25.57	-0.06	-	2
Jun-26 12,500	100.00	-	-	-	24.98	-0.07	-	1
Jun-26 12,600	105.00	-	-	-	24.68	-0.07	-	1
Jun-26 12,700	110.00	-	-	-	24.38	-0.08	-	1
Jun-26 13,000	128.00	-	-	-	23.50	-0.09	-	7
Jun-26 13,200	141.00	-	-	-	22.90	-0.10	-	1
Jun-26 13,400	155.00	-	-	-	22.31	-0.11	-	2
Jun-26 13,500	163.00	-	-	-	22.02	-0.12	-	5
Jun-26 13,800	190.00	-	-	-	21.13	-0.13	-	7
Jun-26 14,000	210.00	-	-	-	20.54	-0.15	-	5
Jun-26 14,100	220.00	214.00	214.00	214.00	20.24	-0.16	2	2
Jun-26 14,200	232.00	-	-	-	19.95	-0.17	-	2
Jun-26 14,400	256.00	-	-	-	19.35	-0.18	-	4
Jun-26 14,500	269.00	-	-	-	19.06	-0.19	-	1
Jun-26 14,600	283.00	-	-	-	18.76	-0.20	-	2
Jun-26 14,700	298.00	-	-	-	18.47	-0.22	-	1
Jun-26 14,900	331.00	325.00	325.00	325.00	17.87	-0.24	1	1
Jun-26 15,000	348.00	354.00	354.00	354.00	17.58	-0.25	2	104
Jun-26 15,100	367.00	-	-	-	17.28	-0.27	-	2
Jun-26 15,200	387.00	389.00	389.00	389.00	16.99	-0.28	1	4
Jun-26 15,300	408.00	-	-	-	16.69	-0.30	-	2
Jun-26 15,400	430.00	-	-	-	16.40	-0.31	-	2
Jun-26 15,500	453.00	460.00	460.00	460.00	16.10	-0.33	1	2
Jun-26 15,600	478.00	-	-	-	15.80	-0.34	-	2
Jun-26 15,700	505.00	-	-	-	15.51	-0.36	-	2
Jun-26 15,800	533.00	-	-	-	15.21	-0.38	-	2
Jun-26 15,900	563.00	-	-	-	14.92	-0.40	-	3
Jun-26 16,000	595.00	-	-	-	14.62	-0.42	-	3
Jun-26 16,100	628.00	-	-	-	14.32	-0.45	-	1
Jun-26 16,200	664.00	-	-	-	14.03	-0.47	-	2
Jun-26 17,400	1,352.00	-	-	-	11.98	-0.76	-	2
Sep-26 13,000	211.00	-	-	-	22.50	-0.12	-	1
Sep-26 13,100	220.00	-	-	-	22.24	-0.12	-	1
Sep-26 13,300	240.00	-	-	-	21.73	-0.14	-	1
Sep-26 14,000	322.00	-	-	-	19.92	-0.18	-	2
Sep-26 14,100	335.00	-	-	-	19.66	-0.19	-	1
Sep-26 14,900	472.00	-	-	-	17.60	-0.27	-	1
Sep-26 15,000	493.00	-	-	-	17.35	-0.28	-	2
Sep-26 15,400	586.00	-	-	-	16.31	-0.34	-	4
Sep-26 15,500	613.00	-	-	-	16.06	-0.35	-	4
Sep-26 15,600	640.00	-	-	-	15.80	-0.37	-	2
Sep-26 15,700	669.00	-	-	-	15.54	-0.38	-	2
Sep-26 15,800	699.00	-	-	-	15.28	-0.40	-	2
Sep-26 15,900	731.00	-	-	-	15.03	-0.42	-	3
Sep-26 16,000	765.00	-	-	-	14.77	-0.44	-	3
Sep-26 16,200	839.00	-	-	-	14.29	-0.47	-	2
Sep-26 16,400	930.00	-	-	-	14.00	-0.51	-	2
Sep-26 16,500	979.00	-	-	-	13.86	-0.53	-	1
Sep-26 17,400	1,508.00	-	-	-	12.56	-0.71	-	3
Sep-26 19,400	3,194.00	-	-	-	9.67	-0.96	-	15
Dec-26 8,600	35.00	-	-	-	31.24	-0.02	-	1,250
Dec-26 10,900	110.00	-	-	-	25.95	-0.05	-	1
Dec-26 11,300	131.00	-	-	-	25.03	-0.07	-	1
Dec-26 12,500	216.00	-	-	-	22.28	-0.11	-	1
Dec-26 12,900	254.00	-	-	-	21.36	-0.13	-	1
Dec-26 14,000	392.00	-	-	-	18.83	-0.20	-	1
Dec-26 15,000	582.00	-	-	-	16.53	-0.30	-	1
Dec-26 15,600	741.00	-	-	-	15.15	-0.38	-	32
Dec-26 15,800	803.00	-	-	-	14.69	-0.41	-	1
Mar-27 13,800	428.00	-	-	-	18.70	-0.20	-	32
Sep-27 12,100	274.00	-	-	-	19.55	-0.12	-	32
Sep-27 12,200	286.00	-	-	-	19.40	-0.12	-	32
Sep-27 12,300	299.00	-	-	-	19.26	-0.13	-	32
Sep-27 12,400	311.00	-	-	-	19.11	-0.13	-	32
Sep-27 14,200	634.00	-	-	-	16.51	-0.26	-	32
Dec-27 12,700	401.00	-	-	-	18.25	-0.16	-	1
Dec-27 14,700	849.00	-	-	-	15.67	-0.32	-	1

STOCK OPTIONS

	Previous Close	173.20		27/11/25
	ACCIONA Close	174.20		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 135.00	39.36	-	-	-	33.26	1.00	-	2
Dec-25 140.00	34.38	-	-	-	32.34	1.00	-	3
Dec-25 145.00	29.41	-	-	-	31.42	0.99	-	3
Dec-25 150.00	24.48	-	-	-	30.51	0.98	-	1
Dec-25 155.00	19.66	-	-	-	29.59	0.95	-	1
Dec-25 160.00	15.03	-	-	-	28.67	0.90	-	3
Dec-25 175.00	4.20	-	-	-	26.03	0.49	-	1
Jan-26 175.00	6.26	-	-	-	24.76	0.51	-	5
Jan-26 185.00	2.64	-	-	-	24.45	0.28	-	6
Jan-26 190.00	1.58	-	-	-	24.30	0.19	-	5
Mar-26 125.00	50.32	-	-	-	33.06	0.97	-	4
Mar-26 135.00	40.82	-	-	-	31.32	0.94	-	1
Mar-26 150.00	27.41	-	-	-	28.70	0.85	-	2
Mar-26 160.00	19.34	-	-	-	26.96	0.75	-	3
Mar-26 180.00	7.41	-	-	-	24.29	0.45	-	2
Mar-26 195.00	2.89	-	-	-	23.77	0.23	-	5
Jun-26 130.00	47.13	-	-	-	30.60	0.92	-	4
Jun-26 135.00	42.62	-	-	-	29.91	0.90	-	1
Sep-26 185.00	10.46	-	-	-	24.44	0.44	-	1
Sep-26 210.00	3.97	-	-	-	23.87	0.21	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 82.00	-	-	-	-	43.97	-	-	230
Dec-25 100.00	-	-	-	-	40.66	-	-	1
Dec-25 115.00	-	-	-	-	37.90	-	-	2
Dec-25 130.00	-	-	-	-	35.15	-	-	4
Dec-25 195.00	20.89	-	-	-	26.35	-0.96	-	10
Dec-25 200.00	25.80	-	-	-	26.19	-0.99	-	1
Mar-26 82.00	-	-	-	-	39.95	-	-	47
Mar-26 150.00	2.18	-	-	-	28.11	-0.14	-	2
Mar-26 160.00	4.02	-	-	-	26.37	-0.25	-	1
Mar-26 170.00	7.15	-	-	-	24.63	-0.39	-	2
Mar-26 185.00	15.22	-	-	-	23.53	-0.64	-	1
Jun-26 120.00	0.67	-	-	-	30.74	-0.04	-	1

	Previous Close	20.70		27/11/25
	ACCIONA ENERGIA Close	21.14		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.00	3.17	-	-	-	29.87	0.99	-	10
Dec-25 21.00	0.67	-	-	-	28.03	0.56	-	13
Dec-25 23.00	0.08	-	-	-	27.71	0.12	-	1
Dec-25 24.00	0.02	-	-	-	27.58	0.03	-	2
Dec-25 28.00	-	-	-	-	27.07	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.50	0.02	-	-	-	30.49	-0.03	-	1
Dec-25 20.00	0.19	-	-	-	29.57	-0.21	-	3
Dec-25 21.00	0.53	-	-	-	28.96	-0.44	-	1
Dec-25 23.00	1.93	-	-	-	28.64	-0.88	-	1
Jan-26 20.00	0.41	-	-	-	28.94	-0.28	-	1
Jan-26 21.00	0.80	-	-	-	28.33	-0.45	-	1
Sep-26 20.00	1.54	-	-	-	26.85	-0.38	-	3

	Previous Close	12.07		27/11/25
	ACERINOX Close	12.04		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.00	6.05	-	-	-	40.38	1.00	-	3
Dec-25 8.00	4.05	-	-	-	34.46	1.00	-	3
Dec-25 9.00	3.05	-	-	-	31.50	1.00	-	3
Dec-25 9.50	2.55	-	-	-	30.01	1.00	-	4
Dec-25 9.75	2.30	-	-	-	29.27	1.00	-	25
Dec-25 10.00	2.05	-	-	-	28.53	1.00	-	13
Dec-25 10.50	1.56	-	-	-	27.05	0.98	-	24
Dec-25 11.00	1.08	-	-	-	25.57	0.93	-	24
Dec-25 11.50	0.64	-	-	-	24.09	0.79	-	68
Dec-25 12.00	0.30	-	-	-	22.61	0.54	-	50
Dec-25 12.50	0.10	-	-	-	21.46	0.26	-	14
Dec-25 13.00	0.02	-	-	-	20.34	0.07	-	11
Dec-25 14.00	-	-	-	-	18.09	-	-	45
Jan-26 11.50	0.76	-	-	-	23.49	0.73	-	5
Jan-26 12.00	0.43	-	-	-	22.06	0.55	-	11
Mar-26 6.25	5.81	-	-	-	38.57	1.00	-	3
Mar-26 10.00	2.11	-	-	-	28.29	0.94	-	1
Mar-26 10.50	1.65	-	-	-	26.92	0.89	-	95
Mar-26 11.00	1.23	-	-	-	25.55	0.80	-	52
Mar-26 11.50	0.85	-	-	-	24.18	0.68	-	5
Mar-26 12.00	0.55	-	-	-	22.81	0.53	-	18
Mar-26 13.00	0.16	-	-	-	20.63	0.23	-	3
Mar-26 13.50	0.07	-	-	-	19.55	0.12	-	5
Mar-26 14.00	0.03	-	-	-	18.47	0.05	-	5
Jun-26 8.25	3.82	-	-	-	33.36	0.99	-	2
Jun-26 9.75	2.41	-	-	-	29.63	0.90	-	5
Jun-26 10.00	2.19	-	-	-	29.00	0.87	-	5
Jun-26 10.50	1.77	-	-	-	27.76	0.80	-	10
Jun-26 11.00	1.40	-	-	-	26.51	0.71	-	4
Jun-26 11.50	1.07	-	-	-	25.27	0.62	-	27
Jun-26 12.00	0.78	-	-	-	24.02	0.52	-	1
Jun-26 12.50	0.56	-	-	-	23.32	0.42	-	25
Sep-26 9.00	3.12	-	-	-	32.04	0.94	-	1
Sep-26 12.00	0.91	-	-	-	25.06	0.52	-	6
Dec-26 9.00	3.15	-	-	-	31.89	0.91	-	50
Dec-26 9.25	2.94	-	-	-	31.39	0.89	-	3
Dec-26 9.50	2.72	-	-	-	30.89	0.86	-	7
Dec-26 9.75	2.52	-	-	-	30.39	0.83	-	2
Dec-26 13.00	0.68	-	-	-	24.90	0.38	-	1
Mar-27 11.00	1.71	-	-	-	28.58	0.65	-	5
Jun-27 9.00	3.19	-	-	-	31.92	0.88	-	75
Dec-27 11.00	1.91	-	-	-	28.87	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	-	-	-	-	34.32	-	-	1
Dec-25 8.50	-	-	-	-	32.84	-	-	27
Dec-25 9.00	-	-	-	-	31.36	-	-	54
Dec-25 9.25	-	-	-	-	30.61	-	-	3
Dec-25 9.50	-	-	-	-	29.87	-	-	16
Dec-25 10.00	-	-	-	-	28.39	-	-	17
Dec-25 10.50	0.01	-	-	-	26.91	-0.02	-	242
Dec-25 11.00	0.02	-	-	-	25.43	-0.07	-	41
Dec-25 11.50	0.09	-	-	-	23.95	-0.21	-	12
Dec-25 12.00	0.24	-	-	-	22.47	-0.46	-	2
Jan-26 10.50	0.04	-	-	-	26.21	-0.07	-	1
Jan-26 11.50	0.19	-	-	-	23.36	-0.27	-	2
Mar-26 7.00	-	-	-	-	35.35	-	-	150
Mar-26 7.25	-	-	-	-	34.67	-	-	150
Mar-26 7.50	-	-	-	-	33.98	-0.01	-	150
Mar-26 7.75	0.01	-	-	-	33.30	-0.01	-	150
Mar-26 8.00	0.01	-	-	-	32.61	-0.01	-	1
Mar-26 8.50	0.02	-	-	-	31.24	-0.03	-	10
Mar-26 8.75	0.03	-	-	-	30.56	-0.03	-	1
Mar-26 9.00	0.04	-	-	-	29.87	-0.05	-	30
Mar-26 9.25	0.05	-	-	-	29.19	-0.06	-	24
Mar-26 9.75	0.09	-	-	-	27.82	-0.10	-	4
Mar-26 10.00	0.12	-	-	-	27.13	-0.12	-	33
Mar-26 11.00	0.31	-	-	-	24.39	-0.29	-	43
Mar-26 11.50	0.47	-	-	-	23.02	-0.40	-	512
Jun-26 8.50	0.06	-	-	-	29.48	-0.05	-	20
Jun-26 9.25	0.12	-	-	-	27.61	-0.10	-	20
Jun-26 9.50	0.15	-	-	-	26.99	-0.12	-	1
Jun-26 9.75	0.18	-	-	-	26.37	-0.14	-	4
Jun-26 10.00	0.22	-	-	-	25.74	-0.17	-	60
Jun-26 10.50	0.32	-	-	-	24.50	-0.23	-	2
Jun-26 12.50	1.12	-	-	-	20.06	-0.63	-	2
Sep-26 9.00	0.19	-	-	-	26.69	-0.12	-	23
Sep-26 10.50	0.49	-	-	-	23.20	-0.29	-	7
Sep-26 13.00	1.73	-	-	-	18.66	-0.74	-	11
Dec-26 10.00	0.49	-	-	-	25.37	-0.24	-	10
Dec-26 11.00	0.80	-	-	-	23.37	-0.37	-	1
Mar-27 8.00	0.20	-	-	-	27.46	-0.10	-	2
Jun-27 8.75	0.32	-	-	-	24.46	-0.16	-	1
Jun-27 10.00	0.62	-	-	-	22.46	-0.28	-	243
Sep-27 12.00	1.61	-	-	-	18.45	-0.58	207	207

	Previous Close	79.90		27/11/25
	ACS Close	79.50		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 50.00	29.56	-	-	-	39.73	1.00	-	3
Dec-25 52.00	27.56	-	-	-	38.82	1.00	-	1
Dec-25 54.00	25.56	-	-	-	37.90	1.00	-	4
Dec-25 56.00	23.57	-	-	-	36.99	1.00	-	4
Dec-25 60.00	19.57	-	-	-	35.16	1.00	-	35
Dec-25 62.00	17.58	-	-	-	34.25	1.00	-	55
Dec-25 64.00	15.58	-	-	-	33.33	1.00	-	58
Dec-25 66.00	13.60	-	-	-	32.42	0.99	-	50
Dec-25 68.00	11.62	-	-	-	31.51	0.98	-	50
Dec-25 70.00	9.68	-	-	-	30.59	0.96	-	75
Dec-25 72.00	7.80	-	-	-	29.68	0.92	-	47
Dec-25 74.00	6.03	-	-	-	28.76	0.86	-	36
Dec-25 76.00	4.40	-	-	-	27.85	0.76	-	211
Dec-25 78.00	2.97	-	-	-	26.94	0.63	-	1
Dec-25 80.00	1.87	-	-	-	26.20	0.48	-	9
Dec-25 82.00	1.09	-	-	-	25.98	0.33	-	1
Dec-25 84.00	0.57	-	-	-	25.76	0.21	-	1
Jan-26 50.00	29.64	-	-	-	37.53	1.00	-	1
Jan-26 74.00	6.71	-	-	-	26.66	0.79	-	50
Jan-26 78.00	3.85	-	-	-	24.85	0.61	-	3
Jan-26 80.00	2.72	-	-	-	24.12	0.50	-	25
Jan-26 82.00	1.87	-	-	-	23.90	0.39	-	50
Jan-26 88.00	0.45	-	-	-	23.24	0.13	-	50
Mar-26 48.00	31.64	-	-	-	37.49	1.00	-	27
Mar-26 49.00	30.65	-	-	-	37.08	1.00	-	25
Mar-26 50.00	29.66	-	-	-	36.67	1.00	-	10
Mar-26 52.00	27.68	-	-	-	35.85	0.99	-	50
Mar-26 54.00	25.70	-	-	-	35.03	0.99	-	27
Mar-26 56.00	23.74	-	-	-	34.21	0.98	-	52
Mar-26 58.00	21.80	-	-	-	33.38	0.97	-	25
Mar-26 60.00	19.88	-	-	-	32.56	0.96	-	52
Mar-26 62.00	17.98	-	-	-	31.74	0.94	-	51
Mar-26 64.00	16.13	-	-	-	30.92	0.92	-	50
Mar-26 66.00	14.33	-	-	-	30.10	0.89	-	45
Mar-26 68.00	12.58	-	-	-	29.28	0.86	-	5
Mar-26 70.00	10.92	-	-	-	28.45	0.82	-	29
Mar-26 72.00	9.31	-	-	-	27.63	0.77	-	50
Mar-26 78.00	5.20	-	-	-	25.17	0.58	-	2
Mar-26 82.00	3.20	-	-	-	24.29	0.44	-	5
Mar-26 88.00	1.39	-	-	-	23.66	0.24	-	3
Jun-26 46.00	33.68	-	-	-	35.91	0.99	-	100
Jun-26 47.00	32.70	-	-	-	35.57	0.99	-	75
Jun-26 48.00	31.73	-	-	-	35.24	0.98	-	25
Jun-26 50.00	29.79	-	-	-	34.57	0.98	-	1
Jun-26 52.00	27.88	-	-	-	33.89	0.97	-	1
Jun-26 54.00	26.00	-	-	-	33.22	0.96	-	25
Jun-26 56.00	24.13	-	-	-	32.55	0.94	-	2
Jun-26 58.00	22.32	-	-	-	31.88	0.93	-	26
Jun-26 64.00	17.06	-	-	-	29.87	0.86	-	25
Jun-26 68.00	13.81	-	-	-	28.53	0.80	-	51
Jun-26 70.00	12.23	-	-	-	27.86	0.77	-	50
Jun-26 72.00	10.81	-	-	-	27.19	0.73	-	8
Jun-26 80.00	5.79	-	-	-	24.62	0.53	-	1
Sep-26 56.00	24.36	-	-	-	32.13	0.93	-	25
Sep-26 58.00	22.58	-	-	-	31.54	0.91	-	1
Sep-26 60.00	20.84	-	-	-	30.95	0.89	-	25
Sep-26 66.00	15.90	-	-	-	29.19	0.82	-	25
Sep-26 80.00	6.68	-	-	-	25.18	0.54	-	2
Sep-26 94.00	2.12	-	-	-	23.89	0.24	-	1
Dec-26 68.00	14.95	-	-	-	28.04	0.76	-	25
Dec-26 70.00	13.51	-	-	-	27.48	0.73	-	21
Mar-27 56.00	24.87	-	-	-	31.16	0.90	-	25
Jun-27 54.00	26.92	-	-	-	31.47	0.90	-	1
Dec-27 70.00	15.50	-	-	-	26.79	0.70	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	-	-	-	-	50.96	-	-	20
Dec-25 28.00	-	-	-	-	49.59	-	-	25
Dec-25 29.00	-	-	-	-	49.13	-	-	25
Dec-25 30.00	-	-	-	-	48.67	-	-	25
Dec-25 31.00	-	-	-	-	48.22	-	-	26
Dec-25 32.00	-	-	-	-	47.76	-	-	27
Dec-25 33.00	-	-	-	-	47.30	-	-	25
Dec-25 34.00	-	-	-	-	46.84	-	-	25
Dec-25 35.00	-	-	-	-	46.39	-	-	25
Dec-25 36.00	-	-	-	-	45.93	-	-	25
Dec-25 37.00	-	-	-	-	45.47	-	-	25
Dec-25 38.00	-	-	-	-	45.02	-	-	27
Dec-25 41.00	-	-	-	-	43.65	-	-	60
Dec-25 42.00	-	-	-	-	43.19	-	-	50
Dec-25 43.00	-	-	-	-	42.73	-	-	50
Dec-25 44.00	-	-	-	-	42.27	-	-	26
Dec-25 46.00	-	-	-	-	41.36	-	-	29
Dec-25 47.00	-	-	-	-	40.90	-	-	200
Dec-25 48.00	-	-	-	-	40.45	-	-	56
Dec-25 49.00	-	-	-	-	39.99	-	-	25
Dec-25 50.00	-	-	-	-	39.53	-	-	15
Dec-25 54.00	-	-	-	-	37.70	-	-	9
Dec-25 56.00	-	-	-	-	36.79	-	-	4
Dec-25 58.00	-	-	-	-	35.88	-	-	55
Dec-25 60.00	-	-	-	-	34.96	-	-	26
Dec-25 62.00	-	-	-	-	34.05	-	-	35
Dec-25 64.00	0.01	-	-	-	33.13	-	-	3
Dec-25 66.00	0.02	-	-	-	32.22	-0.01	-	50
Dec-25 68.00	0.04	-	-	-	31.31	-0.02	-	50
Dec-25 72.00	0.21	-	-	-	29.48	-0.08	-	50
Dec-25 74.00	0.43	-	-	-	28.56	-0.14	-	1
Dec-25 76.00	0.80	-	-	-	27.65	-0.24	-	1
Dec-25 78.00	1.37	-	-	-	26.74	-0.37	-	3
Dec-25 80.00	2.27	-	-	-	26.00	-0.52	-	1
Jan-26 74.00	0.98	-	-	-	26.33	-0.21	-	25
Jan-26 76.00	1.46	-	-	-	25.42	-0.29	-	1
Mar-26 28.00	-	-	-	-	44.68	-	-	25
Mar-26 29.00	-	-	-	-	44.27	-	-	25
Mar-26 31.00	-	-	-	-	43.45	-	-	25
Mar-26 32.00	-	-	-	-	43.04	-	-	25
Mar-26 33.00	-	-	-	-	42.63	-	-	25
Mar-26 34.00	-	-	-	-	42.22	-	-	25
Mar-26 39.00	-	-	-	-	40.16	-	-	60
Mar-26 44.00	0.01	-	-	-	38.11	-	-	38
Mar-26 45.00	0.01	-	-	-	37.70	-	-	25
Mar-26 46.00	0.02	-	-	-	37.29	-	-	50
Mar-26 47.00	0.02	-	-	-	36.87	-	-	3
Mar-26 48.00	0.03	-	-	-	36.46	-	-	25
Mar-26 49.00	0.03	-	-	-	36.05	-0.01	-	27
Mar-26 54.00	0.09	-	-	-	34.00	-0.02	-	1
Mar-26 56.00	0.14	-	-	-	33.18	-0.02	-	29
Mar-26 58.00	0.19	-	-	-	32.35	-0.03	-	5
Mar-26 60.00	0.29	-	-	-	31.53	-0.05	-	100
Mar-26 62.00	0.39	-	-	-	30.71	-0.06	-	5
Mar-26 66.00	0.74	-	-	-	29.07	-0.11	-	27
Mar-26 68.00	1.00	-	-	-	28.25	-0.14	-	30
Mar-26 70.00	1.31	-	-	-	27.42	-0.18	-	52
Mar-26 74.00	2.22	-	-	-	25.78	-0.29	-	3
Jun-26 30.00	-	-	-	-	39.99	-	-	25
Jun-26 31.00	-	-	-	-	39.66	-	-	25
Jun-26 34.00	0.01	-	-	-	38.65	-	-	10
Jun-26 41.00	0.04	-	-	-	36.30	-	-	25
Jun-26 42.00	0.04	-	-	-	35.97	-0.01	-	25
Jun-26 43.00	0.05	-	-	-	35.63	-0.01	-	25
Jun-26 44.00	0.06	-	-	-	35.30	-0.01	-	25
Jun-26 45.00	0.08	-	-	-	34.96	-0.01	-	26
Jun-26 49.00	0.16	-	-	-	33.62	-0.02	-	50
Jun-26 50.00	0.19	-	-	-	33.29	-0.02	-	51
Jun-26 52.00	0.24	-	-	-	32.61	-0.03	-	50
Jun-26 54.00	0.34	-	-	-	31.94	-0.04	-	50
Jun-26 56.00	0.44	-	-	-	31.27	-0.05	-	51
Jun-26 60.00	0.75	-	-	-	29.93	-0.08	-	50
Jun-26 62.00	0.95	-	-	-	29.26	-0.10	-	25
Jun-26 66.00	1.48	-	-	-	27.92	-0.16	-	25
Jun-26 72.00	2.79	-	-	-	25.91	-0.27	-	6
Sep-26 50.00	0.47	-	-	-	32.25	-0.05	-	25
Sep-26 52.00	0.60	-	-	-	31.66	-0.06	-	50
Sep-26 54.00	0.77	-	-	-	31.07	-0.07	-	50
Sep-26 56.00	0.95	-	-	-	30.49	-0.09	-	50
Sep-26 62.00	1.74	-	-	-	28.73	-0.15	-	3
Sep-26 66.00	2.56	-	-	-	27.55	-0.21	-	25
Sep-26 68.00	3.03	-	-	-	26.97	-0.24	-	25
Sep-26 70.00	3.60	-	-	-	26.38	-0.28	-	25
Sep-26 72.00	4.16	-	-	-	25.79	-0.32	-	1
Sep-26 76.00	5.65	-	-	-	24.62	-0.40	-	37
Sep-26 78.00	6.49	-	-	-	24.03	-0.45	-	49
Sep-26 80.00	7.48	-	-	-	23.54	-0.50	-	25
Sep-26 84.00	9.86	-	-	-	23.17	-0.59	-	25
Sep-26 90.00	14.04	-	-	-	22.62	-0.72	-	25
Dec-26 23.00	-	-	-	-	38.70	-	-	201
Dec-26 24.00	0.01	-	-	-	38.42	-	-	25
Dec-26 25.00	0.01	-	-	-	38.14	-	-	25
Dec-26 27.00	0.01	-	-	-	37.58	-	-	25
Dec-26 28.00	0.02	-	-	-	37.30	-	-	75
Dec-26 29.00	0.02	-	-	-	37.02	-	-	75
Dec-26 30.00	0.03	-	-	-	36.74	-	-	17
Dec-26 33.00	0.05	-	-	-	35.89	-0.01	-	6
Dec-26 34.00	0.06	-	-	-	35.61	-0.01	-	25
Dec-26 35.00	0.08	-	-	-	35.33	-0.01	-	200
Dec-26 46.00	0.43	-	-	-	32.24	-0.04	-	25
Dec-26 50.00	0.68	-	-	-	31.12	-0.06	-	1
Dec-26 54.00	1.03	-	-	-	29.99	-0.08	-	25
Dec-26 58.00	1.55	-	-	-	28.87	-0.12	-	25
Dec-26 60.00	1.82	1.55	1.55	1.55	28.31	-0.14	20	75
Jun-27 22.00	0.02	-	-	-	37.20	-	-	360
Jun-27 24.00	0.02	-	-	-	36.66	-	-	85
Jun-27 28.00	0.06	-	-	-	35.59	-	-	2
Jun-27 33.00	0.15	-	-	-	34.25	-0.01	-	2
Dec-27 50.00	1.71	-	-	-	28.39	-0.10	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	3.96	-	-	-	24.56	-0.36	-	25
Jun-26 78.00	4.72	-	-	-	23.89	-0.41	-	25

	Previous Close	23.40		27/11/25
	AENA Close	23.49		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	2.53	-	-	-	23.68	0.98	-	10
Dec-25 22.00	1.59	-	-	-	22.35	0.89	-	10
Dec-25 23.00	0.79	-	-	-	21.01	0.68	-	55
Dec-25 24.00	0.27	-	-	-	20.17	0.35	-	4
Dec-25 25.00	0.06	-	-	-	19.80	0.11	-	6
Jan-26 23.00	1.02	-	-	-	20.72	0.64	-	5
Jan-26 24.00	0.50	-	-	-	19.88	0.41	-	1
Feb-26 25.00	0.38	0.33	0.33	0.33	19.52	0.29	6	6
Mar-26 22.00	2.13	-	-	-	22.42	0.74	-	9
Mar-26 23.00	1.44	-	-	-	21.13	0.61	-	7
Mar-26 26.00	0.28	-	-	-	19.40	0.20	-	70
Jun-26 23.00	1.63	1.65	1.65	1.65	21.44	0.61	1	10
Jun-26 24.00	1.10	-	-	-	20.72	0.48	-	20
Jun-26 25.00	0.70	-	-	-	20.20	0.36	-	12
Sep-26 23.00	1.84	-	-	-	22.13	0.59	-	5
Sep-26 25.00	0.95	-	-	-	21.16	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	-	-	-	-	32.15	-	-	50
Dec-25 20.00	-	-	-	-	26.15	-0.01	-	50
Dec-25 21.00	0.02	-	-	-	24.81	-0.03	-	358
Dec-25 22.00	0.08	-	-	-	23.48	-0.12	-	19
Dec-25 23.00	0.29	-	-	-	22.14	-0.33	-	20
Dec-25 24.00	0.78	-	-	-	21.30	-0.64	-	5
Jan-26 21.00	0.09	-	-	-	24.02	-0.09	-	1
Jan-26 23.00	0.49	0.48	0.48	0.48	21.35	-0.37	1	-
Mar-26 19.00	0.09	-	-	-	26.37	-0.06	-	1
Mar-26 20.00	0.17	-	-	-	25.08	-0.10	-	251
Mar-26 21.00	0.30	-	-	-	23.79	-0.17	-	501
Mar-26 28.00	4.51	-	-	-	18.59	-0.99	-	16
Jun-26 19.00	0.28	-	-	-	22.71	-0.13	-	1
Jun-26 19.50	0.35	-	-	-	22.25	-0.16	-	6
Jun-26 20.00	0.45	-	-	-	21.79	-0.20	-	6
Jun-26 21.00	0.70	-	-	-	20.87	-0.29	-	1
Jun-26 22.00	1.04	-	-	-	19.94	-0.40	-	10
Jun-26 23.00	1.49	-	-	-	19.02	-0.52	-	20
Sep-26 18.50	0.34	-	-	-	22.59	-0.13	-	2
Sep-26 19.00	0.42	-	-	-	22.24	-0.16	-	1
Sep-26 20.00	0.62	-	-	-	21.53	-0.23	-	4
Sep-26 21.00	0.91	-	-	-	20.82	-0.31	-	7
Sep-26 23.00	1.73	-	-	-	19.40	-0.50	-	6

	Previous Close	12.70		27/11/25
	ALMIRALL Close	12.58		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.59	-	-	-	21.74	1.00	-	55
Dec-25 12.50	0.32	-	-	-	21.54	0.57	-	13
Dec-25 13.00	0.11	-	-	-	21.15	0.28	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	-	-	-	-	23.10	-	-	45

	Previous Close	63.60		27/11/25
	AMADEUS Close	63.10		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 60.00	3.67	-	-	-	26.51	0.79	-	25
Dec-25 62.00	2.17	-	-	-	24.54	0.63	-	57
Dec-25 64.00	1.08	1.25	1.33	1.25	23.20	0.42	28	60
Dec-25 66.00	0.45	-	-	-	22.62	0.22	-	9
Dec-25 68.00	0.14	-	-	-	22.04	0.09	-	65
Dec-25 70.00	0.03	-	-	-	21.46	0.03	-	268
Dec-25 72.00	0.01	-	-	-	20.87	0.01	-	418
Dec-25 74.00	-	-	-	-	20.29	-	-	690
Dec-25 76.00	-	-	-	-	19.71	-	-	56
Dec-25 78.00	-	-	-	-	19.13	-	-	50
Dec-25 80.00	-	-	-	-	18.55	-	-	58
Dec-25 82.00	-	-	-	-	17.97	-	-	180
Dec-25 84.00	-	-	-	-	17.39	-	-	86
Dec-25 86.00	-	-	-	-	16.81	-	-	80
Dec-25 88.00	-	-	-	-	16.23	-	-	75
Jan-26 64.00	1.66	-	-	-	21.79	0.46	-	25
Jan-26 66.00	0.92	-	-	-	21.22	0.31	-	25
Jan-26 68.00	0.44	-	-	-	20.65	0.18	-	25
Jan-26 70.00	0.18	-	-	-	20.08	0.09	-	144
Jan-26 72.00	0.06	-	-	-	19.51	0.04	-	675
Jan-26 74.00	0.02	-	-	-	18.94	0.01	-	496
Mar-26 49.00	14.54	-	-	-	34.65	0.93	-	50
Mar-26 50.00	13.60	-	-	-	33.84	0.92	-	100
Mar-26 64.00	2.76	-	-	-	23.01	0.48	-	25
Mar-26 66.00	1.94	-	-	-	22.48	0.38	-	25
Mar-26 70.00	0.82	-	-	-	21.43	0.20	-	25
Mar-26 72.00	0.49	-	-	-	20.90	0.14	-	8
Mar-26 74.00	0.27	-	-	-	20.37	0.09	-	25
Mar-26 80.00	0.03	-	-	-	18.79	0.01	-	25
Mar-26 82.00	0.01	-	-	-	18.26	0.01	-	3
Mar-26 84.00	-	-	-	-	17.73	-	-	64
Mar-26 86.00	-	-	-	-	17.20	-	-	50
Mar-26 88.00	-	-	-	-	16.67	-	-	25
Jun-26 74.00	0.95	-	-	-	21.34	0.18	-	25
Jun-26 76.00	0.65	-	-	-	20.95	0.14	-	25
Jun-26 78.00	0.42	-	-	-	20.56	0.10	-	25
Jun-26 80.00	0.28	-	-	-	20.17	0.07	-	33
Jun-26 82.00	0.17	-	-	-	19.78	0.05	-	50
Jun-26 84.00	0.10	-	-	-	19.38	0.03	-	1
Jun-26 86.00	0.06	-	-	-	18.99	0.02	-	5
Jun-26 88.00	0.03	-	-	-	18.60	0.01	-	25
Jun-26 90.00	0.01	-	-	-	18.21	0.01	-	25
Sep-26 72.00	1.91	-	-	-	22.10	0.28	-	25
Sep-26 74.00	1.46	-	-	-	21.70	0.23	-	25
Sep-26 84.00	0.25	-	-	-	19.69	0.06	-	20
Dec-26 58.00	9.25	-	-	-	26.99	0.67	-	25
Dec-26 64.00	5.77	-	-	-	24.64	0.52	-	25
Dec-26 66.00	4.83	-	-	-	24.23	0.47	-	50
Dec-26 72.00	2.75	-	-	-	23.00	0.32	-	25
Jun-27 52.00	14.37	-	-	-	28.75	0.77	-	25
Jun-27 58.00	10.38	-	-	-	26.66	0.66	-	25
Jun-27 62.00	8.02	-	-	-	25.26	0.58	-	50
Jun-27 66.00	6.10	-	-	-	24.31	0.50	-	25
Jun-27 68.00	5.32	-	-	-	23.92	0.45	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	-	-	-	-	48.45	-	-	25
Dec-25 40.00	-	-	-	-	47.47	-	-	25
Dec-25 44.00	-	-	-	-	43.54	-	-	25
Dec-25 45.00	-	-	-	-	42.55	-	-	27
Dec-25 46.00	-	-	-	-	41.57	-	-	25
Dec-25 47.00	-	-	-	-	40.59	-	-	25
Dec-25 48.00	-	-	-	-	39.61	-	-	50
Dec-25 49.00	0.01	-	-	-	38.62	-	-	25
Dec-25 50.00	0.01	-	-	-	37.64	-	-	501
Dec-25 52.00	0.02	-	-	-	35.68	-0.01	-	28
Dec-25 54.00	0.06	0.14	0.14	0.14	33.71	-0.03	25	25
Dec-25 56.00	0.13	-	-	-	31.75	-0.06	-	26
Dec-25 58.00	0.27	0.31	0.31	0.31	29.78	-0.11	25	38
Dec-25 60.00	0.56	0.55	0.55	0.55	27.82	-0.22	25	185
Dec-25 62.00	1.07	1.01	1.01	1.01	25.85	-0.37	25	95
Dec-25 64.00	1.99	-	-	-	24.51	-0.58	-	247
Dec-25 66.00	3.35	-	-	-	23.93	-0.77	-	134
Dec-25 68.00	5.03	-	-	-	23.35	-0.90	-	52
Dec-25 70.00	6.91	-	-	-	22.77	-0.98	-	26
Dec-25 72.00	8.90	-	-	-	22.18	-1.00	-	2
Dec-25 74.00	10.90	-	-	-	21.60	-1.00	-	25
Jan-26 52.00	0.17	-	-	-	32.03	-0.05	-	26
Jan-26 54.00	0.28	-	-	-	30.11	-0.08	-	26
Jan-26 58.00	0.71	-	-	-	26.26	-0.20	-	26
Jan-26 60.00	1.12	-	-	-	24.34	-0.30	-	25
Jan-26 62.00	1.74	-	-	-	22.42	-0.43	-	2
Jan-26 64.00	2.67	-	-	-	21.10	-0.59	-	1
Jan-26 66.00	4.01	-	-	-	20.53	-0.73	-	50
Jan-26 68.00	5.59	-	-	-	19.96	-0.86	-	25
Jan-26 74.00	11.25	-	-	-	18.25	-0.99	-	50
Jan-26 76.00	13.24	-	-	-	17.68	-1.00	-	100
Jan-26 78.00	15.23	-	-	-	17.11	-1.00	-	100
Mar-26 43.00	0.16	-	-	-	37.96	-0.03	-	6
Mar-26 44.00	0.18	-	-	-	37.15	-0.03	-	1
Mar-26 46.00	0.26	-	-	-	35.53	-0.05	-	25
Mar-26 50.00	0.49	-	-	-	32.30	-0.09	-	101
Mar-26 68.00	6.22	-	-	-	20.42	-0.74	-	1
Mar-26 70.00	7.80	-	-	-	19.89	-0.83	-	4
Mar-26 72.00	9.53	-	-	-	19.36	-0.90	-	5
Mar-26 78.00	15.24	-	-	-	17.77	-0.99	-	25
Mar-26 80.00	17.23	-	-	-	17.25	-1.00	-	25
Jun-26 39.00	0.23	-	-	-	37.29	-0.03	-	10
Jun-26 47.00	0.68	0.53	0.53	0.53	32.09	-0.09	1	1
Jun-26 50.00	0.99	-	-	-	30.14	-0.13	-	78
Jun-26 52.00	1.22	-	-	-	28.84	-0.16	-	77
Jun-26 54.00	1.56	-	-	-	27.54	-0.20	-	25
Jun-26 56.00	1.91	-	-	-	26.24	-0.24	-	95
Jun-26 58.00	2.40	-	-	-	24.94	-0.29	-	50
Jun-26 60.00	2.94	-	-	-	23.64	-0.36	-	100
Jun-26 62.00	3.62	-	-	-	22.34	-0.43	-	49
Jun-26 64.00	4.52	-	-	-	21.45	-0.51	-	28
Jun-26 70.00	8.39	-	-	-	20.28	-0.75	-	2
Jun-26 74.00	11.65	-	-	-	19.50	-0.88	-	6
Jun-26 80.00	17.26	-	-	-	18.33	-0.98	-	25
Sep-26 52.00	1.83	-	-	-	27.16	-0.19	-	2
Sep-26 64.00	5.62	-	-	-	21.35	-0.52	-	28
Sep-26 66.00	6.76	-	-	-	20.95	-0.58	-	26
Sep-26 68.00	8.01	-	-	-	20.55	-0.65	-	25
Sep-26 70.00	9.41	-	-	-	20.14	-0.71	-	25
Sep-26 74.00	12.49	-	-	-	19.34	-0.82	-	5
Dec-26 50.00	1.90	-	-	-	27.73	-0.17	-	1
Dec-26 52.00	2.28	-	-	-	26.88	-0.21	-	6
Dec-26 54.00	2.76	-	-	-	26.04	-0.25	-	1
Dec-26 62.00	5.36	-	-	-	22.65	-0.44	-	2
Dec-26 68.00	8.65	-	-	-	21.18	-0.62	-	1
Mar-27 54.00	3.19	-	-	-	25.09	-0.26	-	1
Jun-27 44.00	1.45	-	-	-	28.07	-0.12	-	2
Jun-27 50.00	2.51	-	-	-	25.98	-0.20	-	2
Dec-27 50.00	3.22	-	-	-	25.08	-0.22	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 66.00	1.39	-	-	-	21.45	0.34	-	353

	Previous Close	37.08		27/11/25
	ARCELORMITTAL Close	36.64		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	7.69	-	-	-	43.61	0.99	-	7
Dec-25 31.00	5.76	-	-	-	42.46	0.95	-	3
Dec-25 32.00	4.83	-	-	-	41.89	0.92	-	50
Dec-25 34.00	3.15	-	-	-	40.74	0.79	-	15
Dec-25 35.00	2.42	2.42	2.42	2.42	40.17	0.70	1	1
Dec-25 36.00	1.79	-	-	-	39.60	0.60	-	2
Dec-25 38.00	0.86	-	-	-	38.57	0.37	-	10
Dec-25 43.00	0.05	-	-	-	36.16	0.04	-	5
Jan-26 35.00	2.86	-	-	-	34.95	0.67	-	1
Jan-26 38.00	1.30	-	-	-	33.77	0.42	-	1
Feb-26 34.00	4.12	-	-	-	36.06	0.71	-	1
Mar-26 27.00	10.09	-	-	-	40.98	0.93	-	6
Mar-26 39.00	2.00	-	-	-	34.93	0.42	-	5
Mar-26 40.00	1.66	-	-	-	34.56	0.37	-	1
Jun-26 24.00	13.17	-	-	-	41.42	0.94	-	1
Jun-26 26.00	11.40	-	-	-	40.55	0.91	-	11
Jun-26 29.00	8.95	-	-	-	39.24	0.84	-	6
Jun-26 30.00	8.20	-	-	-	38.80	0.81	-	3
Sep-26 21.00	16.09	-	-	-	41.55	0.96	-	3
Sep-26 25.00	12.61	-	-	-	40.16	0.90	-	1
Sep-26 27.00	10.99	-	-	-	39.47	0.86	-	1
Sep-26 36.00	5.21	-	-	-	36.36	0.60	-	10
Dec-29 30.00	12.60	-	-	-	33.85	0.76	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 15.50	-	-	-	-	49.26	-	-	4
Dec-25 20.00	-	-	-	-	46.68	-	-	1
Dec-25 21.00	-	-	-	-	46.10	-	-	3
Dec-25 22.00	-	-	-	-	45.53	-	-	1
Dec-25 23.00	-	-	-	-	44.96	-	-	14
Dec-25 26.00	-	-	-	-	43.24	-	-	98
Dec-25 29.00	0.01	-	-	-	41.52	-0.01	-	2
Dec-25 30.00	0.03	-	-	-	40.95	-0.02	-	10
Dec-25 31.00	0.06	-	-	-	40.37	-0.04	-	7
Dec-25 32.00	0.13	-	-	-	39.80	-0.07	-	5
Dec-25 33.00	0.24	-	-	-	39.23	-0.13	-	15
Dec-25 34.00	0.41	-	-	-	38.65	-0.20	-	10
Dec-25 35.00	0.67	-	-	-	38.08	-0.29	-	4
Jan-26 32.00	0.36	0.30	0.31	0.30	35.81	-0.14	2	4
Jan-26 35.00	1.08	0.82	0.82	0.82	34.09	-0.33	3	3
Jan-26 36.00	1.48	1.18	1.18	1.18	33.52	-0.41	4	4
Feb-26 36.00	2.04	1.82	1.82	1.82	34.26	-0.42	8	8
Mar-26 23.00	0.05	-	-	-	42.14	-0.02	-	8
Mar-26 24.00	0.09	-	-	-	41.60	-0.02	-	3
Mar-26 25.00	0.13	-	-	-	41.07	-0.03	-	2
Mar-26 28.00	0.36	-	-	-	39.46	-0.09	-	8
Mar-26 29.00	0.49	-	-	-	38.92	-0.11	-	5
Jun-26 22.00	0.17	-	-	-	41.14	-0.03	-	5
Sep-26 24.00	0.56	-	-	-	39.33	-0.08	-	1
Dec-26 34.00	3.65	-	-	-	34.72	-0.34	-	10

	Previous Close	5.44		27/11/25
	ATRESMEDIA Close	5.41		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.41	-	-	-	21.56	1.00	-	1
Dec-25 5.50	0.06	-	-	-	20.68	0.37	-	4
Mar-26 5.75	0.08	-	-	-	20.28	0.23	-	2
Jun-26 3.00	2.41	-	-	-	22.54	1.00	-	1
Jun-26 6.25	0.06	-	-	-	21.23	0.15	-	10
Sep-26 5.50	0.29	-	-	-	22.99	0.44	-	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	-	-	-	17.59	-0.06	-	2
Dec-25 5.00	0.02	-	-	-	17.56	-0.14	-	10
Dec-25 5.25	0.10	-	-	-	17.48	-0.52	-	2
Dec-25 5.50	0.28	-	-	-	17.29	-0.87	-	8
Dec-25 6.25	1.01	-	-	-	16.14	-1.00	-	20
Mar-26 5.75	0.55	-	-	-	17.01	-0.84	-	1
Jun-26 4.70	0.15	-	-	-	19.77	-0.29	-	4
Jun-26 4.80	0.18	-	-	-	19.74	-0.34	-	100
Sep-26 4.80	0.27	-	-	-	21.82	-0.36	-	4
Sep-26 4.90	0.31	-	-	-	21.79	-0.40	-	1

	Previous Close	3.18		27/11/25
	B.SABADELL Close	3.18		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.90	0.29	-	-	-	27.12	0.92	-	10
Dec-25 3.20	0.08	-	-	-	26.61	0.48	-	14
Dec-25 3.30	0.04	-	-	-	26.45	0.30	-	52,277
Dec-25 3.40	0.02	-	-	-	26.28	0.16	-	6
Dec-25 3.60	-	-	-	-	25.94	0.03	-	1
Jan-26 3.30	0.06	-	-	-	26.20	0.33	-	1
Jan-26 3.50	0.02	-	-	-	25.86	0.13	-	16
Mar-26 3.00	0.26	-	-	-	26.93	0.67	-	8
Mar-26 3.10	0.20	-	-	-	26.81	0.57	-	25
Mar-26 3.30	0.12	-	-	-	26.52	0.39	-	10
Mar-26 3.40	0.08	-	-	-	26.36	0.31	-	9
Jun-26 2.00	1.18	-	-	-	28.99	1.00	-	1
Jun-26 2.90	0.36	-	-	-	28.23	0.70	-	30
Jun-26 3.10	0.25	-	-	-	28.07	0.55	-	50
Jun-26 3.20	0.21	-	-	-	27.97	0.48	-	15
Jun-26 3.30	0.17	-	-	-	27.85	0.42	-	6
Jun-26 3.40	0.14	-	-	-	27.72	0.36	-	12
Jun-26 3.60	0.09	-	-	-	27.47	0.26	-	4
Jun-26 3.70	0.07	-	-	-	27.34	0.21	-	5
Jun-26 3.80	0.05	-	-	-	27.22	0.17	-	5
Sep-26 3.00	0.37	-	-	-	31.48	0.60	-	25
Sep-26 3.20	0.28	-	-	-	31.35	0.50	-	30
Sep-26 3.50	0.18	-	-	-	31.10	0.37	-	2
Sep-26 3.80	0.11	-	-	-	30.85	0.26	-	10
Sep-26 3.90	0.10	-	-	-	30.76	0.23	-	8
Sep-26 4.00	0.08	-	-	-	30.68	0.20	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.60	-	-	-	-	26.37	-	-	10,000
Dec-25 2.20	-	-	-	-	25.36	-	-	5,248
Dec-25 2.30	-	-	-	-	25.19	-	-	40
Dec-25 2.50	-	-	-	-	24.86	-	-	210
Dec-25 2.60	-	-	-	-	24.69	-	-	424
Dec-25 2.70	-	-	-	-	24.52	-	-	1
Dec-25 2.80	-	-	-	-	24.35	-0.02	-	52,299
Dec-25 2.90	-	-	-	-	24.19	-0.06	-	50
Dec-25 3.00	0.02	-	-	-	24.02	-0.15	-	28
Dec-25 3.10	0.04	-	-	-	23.85	-0.32	-	10
Dec-25 3.20	0.08	-	-	-	23.68	-0.53	-	37
Dec-25 3.30	0.15	-	-	-	23.52	-0.73	-	10
Dec-25 3.50	0.32	-	-	-	23.18	-0.96	-	1
Jan-26 2.90	0.03	-	-	-	22.86	-0.19	-	1
Jan-26 3.00	0.06	-	-	-	22.71	-0.31	-	13
Jan-26 3.10	0.10	-	-	-	22.56	-0.46	-	100
Mar-26 2.00	-	-	-	-	23.50	-	-	2
Mar-26 2.40	-	-	-	-	23.00	-0.02	-	1
Mar-26 2.50	0.01	-	-	-	22.87	-0.03	-	2
Mar-26 2.80	0.04	-	-	-	22.50	-0.17	-	200
Mar-26 2.90	0.06	-	-	-	22.37	-0.25	-	1
Mar-26 3.00	0.10	-	-	-	22.24	-0.35	-	25
Mar-26 3.20	0.20	-	-	-	21.99	-0.56	-	101
Mar-26 3.30	0.26	-	-	-	21.83	-0.66	-	12
Mar-26 3.40	0.33	-	-	-	21.67	-0.75	-	205
Mar-26 3.50	0.41	-	-	-	21.51	-0.83	-	100
Jun-26 2.50	0.03	-	-	-	23.14	-0.10	-	1
Jun-26 2.60	0.04	-	-	-	23.06	-0.15	-	1
Jun-26 2.70	0.07	-	-	-	22.97	-0.21	-	5
Jun-26 2.80	0.09	-	-	-	22.89	-0.27	-	1
Jun-26 3.00	0.17	-	-	-	22.72	-0.42	-	13
Jun-26 3.30	0.35	-	-	-	22.42	-0.64	-	200
Jun-26 3.40	0.42	-	-	-	22.29	-0.71	-	302
Sep-26 3.70	0.75	-	-	-	25.54	-0.78	-	5

	Previous Close	13.91		27/11/25
	BANKINTER Close	13.87		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 7.75	6.12	-	-	-	37.21	1.00	49	-
Dec-25 8.00	5.87	-	-	-	36.76	1.00	12	-
Dec-25 8.25	5.62	-	-	-	36.30	1.00	2	-
Dec-25 8.50	5.37	-	-	-	35.85	1.00	10	-
Dec-25 9.00	4.87	-	-	-	34.95	1.00	-	3
Dec-25 9.25	4.62	-	-	-	34.50	1.00	3	-
Dec-25 9.50	4.37	-	-	-	34.05	1.00	8	-
Dec-25 12.00	1.87	-	-	-	29.54	1.00	13	-
Dec-25 12.50	1.37	-	-	-	28.64	1.00	50	-
Dec-25 13.00	0.87	-	-	-	27.74	1.00	245	-
Dec-25 13.50	0.42	-	-	-	26.84	0.69	-	102
Dec-25 14.00	0.18	-	-	-	26.11	0.33	-	11
Dec-25 14.50	0.07	-	-	-	25.86	0.16	-	5
Jan-26 13.00	0.89	-	-	-	26.91	0.69	-	15
Mar-26 8.00	5.87	-	-	-	34.33	1.00	10	-
Mar-26 8.50	5.37	5.59	5.59	5.59	33.52	1.00	3	-
Mar-26 11.00	2.87	-	-	-	29.49	0.92	25	-
Mar-26 13.50	0.84	-	-	-	25.47	0.56	-	5
Mar-26 14.00	0.60	-	-	-	24.82	0.45	-	10
Jun-26 8.25	5.62	-	-	-	31.25	0.99	10	-
Jun-26 8.50	5.37	-	-	-	30.95	0.99	6	-
Jun-26 9.25	4.62	4.65	4.65	4.65	30.03	0.98	6	-
Jun-26 12.00	1.99	-	-	-	26.66	0.78	-	10
Sep-26 8.25	5.62	-	-	-	30.48	0.99	22	-
Sep-26 9.25	4.62	4.57	4.57	4.57	29.45	0.97	12	-
Sep-26 13.50	1.20	-	-	-	25.06	0.55	-	3
Sep-26 14.00	0.97	-	-	-	24.66	0.48	-	2
Sep-26 14.50	0.79	-	-	-	24.57	0.42	-	1
Sep-26 15.00	0.63	-	-	-	24.49	0.36	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.25	-	-	-	-	39.37	-	-	500
Dec-25 6.00	-	-	-	-	38.02	-	-	6
Dec-25 6.50	-	-	-	-	37.12	-	-	1,000
Dec-25 7.50	-	-	-	-	35.32	-	-	5
Dec-25 8.00	-	-	-	-	34.42	-	-	35
Dec-25 9.50	-	-	-	-	31.71	-	-	10
Dec-25 10.00	-	-	-	-	30.81	-	-	10
Dec-25 10.50	-	-	-	-	29.91	-	-	19
Dec-25 11.00	-	-	-	-	29.01	-	-	3
Dec-25 11.50	-	-	-	-	28.10	-0.01	-	60
Dec-25 12.00	0.01	-	-	-	27.20	-0.03	-	9
Dec-25 12.50	0.04	-	-	-	26.30	-0.10	-	24
Jan-26 13.00	0.25	-	-	-	24.87	-0.30	-	10
Mar-26 5.50	-	-	-	-	36.64	-	-	3
Mar-26 8.00	-	-	-	-	32.62	-	-	2
Mar-26 8.50	-	-	-	-	31.81	-	-	10
Mar-26 9.00	0.01	-	-	-	31.01	-0.01	-	11
Mar-26 9.50	0.01	-	-	-	30.20	-0.01	-	4
Mar-26 11.00	0.07	-	-	-	27.78	-0.07	-	19
Mar-26 12.00	0.19	-	-	-	26.17	-0.17	-	240
Mar-26 15.00	1.61	-	-	-	22.71	-0.77	-	2
Jun-26 7.75	0.01	-	-	-	30.63	-0.01	-	5
Jun-26 10.50	0.12	-	-	-	27.26	-0.09	-	19
Jun-26 11.00	0.19	-	-	-	26.64	-0.13	-	20
Sep-26 6.50	-	-	-	-	30.83	-	-	31
Sep-26 7.00	0.01	-	-	-	30.32	-0.01	-	1
Sep-26 11.50	0.42	-	-	-	25.66	-0.21	-	4
Sep-26 12.50	0.73	-	-	-	24.63	-0.33	-	2
Sep-26 13.00	0.93	-	-	-	24.11	-0.40	-	20
Jun-27 11.00	0.79	-	-	-	27.86	-0.25	-	222
Jun-27 12.50	1.38	-	-	-	27.06	-0.38	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	7.32	-	-	-	39.91	1.00	-	51

	Previous Close	18.60		27/11/25
	BBVA Close	18.53		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w4 17.50	1.03	-	-	-	31.94	1.00	-	10
Nov-25 w4 18.00	0.53	0.63	0.63	0.63	29.90	0.97	10	-
Nov-25 w4 18.50	0.12	-	-	-	27.87	0.54	-	20
Dec-25 w1 18.00	0.65	-	-	-	28.32	0.76	-	15
Dec-25 w2 19.00	0.21	-	-	-	26.03	0.33	-	20
Dec-25 13.00	5.54	5.62	5.62	5.62	48.96	1.00	1	154
Dec-25 14.00	4.54	-	-	-	45.16	1.00	-	13
Dec-25 14.50	4.05	-	-	-	43.26	0.99	-	3
Dec-25 15.50	3.06	-	-	-	39.46	0.97	-	162
Dec-25 16.00	2.58	-	-	-	37.57	0.95	-	4,481
Dec-25 16.50	2.11	-	-	-	35.67	0.92	-	10,676
Dec-25 17.00	1.66	-	-	-	33.77	0.86	-	28,722
Dec-25 17.50	1.24	-	-	-	31.87	0.78	-	609
Dec-25 18.00	0.86	0.88	0.88	0.83	29.97	0.67	8	274
Dec-25 18.50	0.53	-	-	-	28.07	0.53	-	453
Dec-25 19.00	0.32	0.29	0.29	0.29	27.85	0.38	6	134
Dec-25 19.50	0.18	-	-	-	27.72	0.24	-	31
Dec-25 20.00	0.09	-	-	-	27.58	0.14	-	5,150
Dec-25 21.00	0.02	-	-	-	27.31	0.03	-	1
Jan-26 15.00	3.63	-	-	-	38.31	0.94	-	150
Jan-26 16.50	2.27	-	-	-	33.26	0.85	-	151
Jan-26 17.00	1.85	-	-	-	31.58	0.79	-	9
Jan-26 17.50	1.45	-	-	-	29.90	0.72	-	106
Jan-26 18.00	1.08	-	-	-	28.22	0.64	-	270
Jan-26 18.50	0.76	-	-	-	26.53	0.54	-	42
Jan-26 19.00	0.54	-	-	-	26.40	0.43	-	7
Jan-26 20.00	0.25	-	-	-	26.29	0.24	-	50
Jan-26 22.00	0.03	-	-	-	26.07	0.04	-	9
Mar-26 10.00	8.61	-	-	-	52.96	0.99	-	1
Mar-26 11.50	7.15	-	-	-	48.67	0.97	-	150
Mar-26 13.00	5.73	-	-	-	44.38	0.94	-	615
Mar-26 13.50	5.27	-	-	-	42.95	0.93	-	450
Mar-26 14.00	4.81	-	-	-	41.52	0.91	-	1,390
Mar-26 14.50	4.35	-	-	-	40.09	0.89	-	150
Mar-26 15.00	3.92	-	-	-	38.66	0.87	-	182
Mar-26 15.50	3.48	-	-	-	37.22	0.84	-	203
Mar-26 16.00	3.07	-	-	-	35.79	0.81	-	496
Mar-26 16.50	2.66	-	-	-	34.36	0.77	-	196
Mar-26 17.00	2.28	-	-	-	32.93	0.72	-	160
Mar-26 17.50	1.91	-	-	-	31.50	0.67	-	205
Mar-26 18.00	1.57	-	-	-	30.07	0.61	-	430
Mar-26 18.50	1.25	-	-	-	28.64	0.55	-	20
Mar-26 19.00	1.03	-	-	-	28.51	0.48	-	37
Mar-26 19.50	0.82	-	-	-	28.45	0.42	-	38
Mar-26 20.00	0.66	-	-	-	28.38	0.36	-	6
Mar-26 21.00	0.41	-	-	-	28.26	0.25	-	76
Jun-26 3.20	15.35	-	-	-	66.50	1.00	-	100
Jun-26 11.50	7.21	-	-	-	46.49	0.96	-	2,750
Jun-26 12.00	6.73	-	-	-	45.28	0.95	-	450
Jun-26 12.50	6.27	-	-	-	44.08	0.94	-	350
Jun-26 13.00	5.82	5.86	5.86	5.86	42.87	0.92	40	340
Jun-26 14.00	4.93	-	-	-	40.46	0.89	-	8,000
Jun-26 14.50	4.50	-	-	-	39.25	0.86	-	650
Jun-26 15.00	4.08	-	-	-	38.05	0.84	-	151
Jun-26 15.50	3.67	-	-	-	36.84	0.81	-	3
Jun-26 16.00	3.28	-	-	-	35.64	0.77	-	7,500
Jun-26 16.50	2.89	-	-	-	34.43	0.74	-	100
Jun-26 17.00	2.53	-	-	-	33.23	0.70	-	41
Jun-26 17.50	2.18	-	-	-	32.02	0.65	-	150
Jun-26 18.00	1.85	-	-	-	30.82	0.60	-	445
Jun-26 18.50	1.55	-	-	-	29.61	0.55	-	1
Jun-26 19.00	1.32	-	-	-	29.49	0.50	-	1,423
Jun-26 20.00	0.96	-	-	-	29.36	0.40	-	2,506
Jun-26 21.00	0.69	-	-	-	29.24	0.31	-	1
Jun-26 24.00	0.22	-	-	-	28.86	0.12	-	4
Sep-26 10.50	8.18	-	-	-	45.92	0.97	-	30
Sep-26 11.00	7.71	-	-	-	44.94	0.96	-	50
Sep-26 11.50	7.25	-	-	-	43.97	0.95	-	75
Sep-26 12.50	6.35	-	-	-	42.03	0.92	-	200
Sep-26 13.00	5.91	-	-	-	41.06	0.90	-	75
Sep-26 13.50	5.49	-	-	-	40.09	0.88	-	75
Sep-26 14.00	5.07	-	-	-	39.11	0.85	-	75
Sep-26 14.50	4.66	-	-	-	38.14	0.83	-	75
Sep-26 15.00	4.26	-	-	-	37.17	0.80	-	2
Sep-26 17.00	2.83	-	-	-	33.28	0.67	-	1,650
Sep-26 17.50	2.50	-	-	-	32.31	0.63	-	150
Sep-26 18.50	1.91	-	-	-	30.37	0.55	-	1
Sep-26 19.00	1.69	-	-	-	30.21	0.51	-	150
Sep-26 20.00	1.32	-	-	-	29.97	0.43	-	10
Sep-26 21.00	1.00	-	-	-	29.74	0.35	-	1
Sep-26 23.00	0.57	-	-	-	29.27	0.23	-	100
Dec-26 10.50	8.18	-	-	-	44.29	0.97	-	4
Dec-26 11.00	7.71	-	-	-	43.49	0.96	-	50
Dec-26 11.50	7.26	-	-	-	42.69	0.94	-	1
Dec-26 12.00	6.81	-	-	-	41.89	0.93	-	175
Dec-26 12.50	6.37	-	-	-	41.09	0.91	-	26
Dec-26 13.00	5.95	-	-	-	40.29	0.89	-	25
Dec-26 16.00	3.65	-	-	-	35.48	0.73	-	4,000
Dec-26 16.50	3.33	-	-	-	34.68	0.70	-	50
Dec-26 17.50	2.69	-	-	-	33.08	0.63	-	500
Dec-26 19.00	1.91	-	-	-	31.29	0.51	-	5
Mar-27 11.50	7.28	-	-	-	40.67	0.93	-	150
Mar-27 12.00	6.83	-	-	-	39.97	0.92	-	25
Mar-27 13.00	6.01	-	-	-	38.56	0.88	-	1
Mar-27 16.00	3.79	-	-	-	34.35	0.72	-	1,000
Mar-27 16.50	3.48	-	-	-	33.65	0.68	-	250
Jun-27 11.50	7.27	-	-	-	40.45	0.93	-	25
Jun-27 12.00	6.84	-	-	-	39.79	0.92	-	150
Jun-27 12.50	6.43	-	-	-	39.13	0.89	-	25
Jun-27 13.00	6.01	-	-	-	38.48	0.87	-	1
Jun-27 15.00	4.52	-	-	-	35.85	0.77	-	5
Jun-27 17.00	3.25	-	-	-	33.22	0.65	-	6,000
Jun-27 22.00	1.27	-	-	-	29.97	0.36	-	3,000
Sep-27 11.50	7.33	-	-	-	39.95	0.92	-	150
Sep-27 12.00	6.90	-	-	-	39.32	0.90	-	150
Dec-27 10.00	8.65	-	-	-	41.94	0.97	-	7,556
Dec-27 11.00	7.76	-	-	-	40.68	0.94	-	150
Dec-27 11.50	7.32	-	-	-	40.05	0.92	-	26
Dec-27 13.50	5.74	-	-	-	37.53	0.83	-	150
Dec-27 15.00	4.71	-	-	-	35.64	0.75	-	75
Dec-27 16.00	4.09	-	-	-	34.38	0.70	-	6,000
Dec-27 20.00	2.15	-	-	-	30.70	0.48	-	1
Dec-29 15.00	5.35	-	-	-	36.79	0.73	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w4 18.00	-	-	-	-	29.79	-0.03	-	10
Nov-25 w4 18.50	0.10	0.10	0.10	0.10	27.76	-0.46	10	10
Dec-25 w1 16.50	-	-	-	-	34.67	-0.01	-	10
Dec-25 w1 18.00	0.12	0.09	0.09	0.09	28.60	-0.24	10	10
Dec-25 w2 16.50	0.03	-	-	-	34.60	-0.05	-	10
Dec-25 w2 17.50	0.11	-	-	-	30.55	-0.17	-	10
Dec-25 3.20	-	-	-	-	86.10	-	-	10
Dec-25 4.20	-	-	-	-	82.31	-	-	100
Dec-25 4.30	-	-	-	-	81.93	-	-	100
Dec-25 4.40	-	-	-	-	81.55	-	-	200
Dec-25 4.50	-	-	-	-	81.17	-	-	200
Dec-25 4.60	-	-	-	-	80.79	-	-	200
Dec-25 4.70	-	-	-	-	80.41	-	-	200
Dec-25 4.80	-	-	-	-	80.03	-	-	100
Dec-25 4.90	-	-	-	-	79.65	-	-	200
Dec-25 5.00	-	-	-	-	79.27	-	-	1,500
Dec-25 5.25	-	-	-	-	78.32	-	-	100
Dec-25 5.50	-	-	-	-	77.37	-	-	110
Dec-25 6.00	-	-	-	-	75.47	-	-	42
Dec-25 6.25	-	-	-	-	74.52	-	-	2,953
Dec-25 6.50	-	-	-	-	73.57	-	-	10
Dec-25 6.75	-	-	-	-	72.63	-	-	10
Dec-25 7.00	-	-	-	-	71.68	-	-	51,810
Dec-25 7.25	-	-	-	-	70.73	-	-	150
Dec-25 7.50	-	-	-	-	69.78	-	-	2,614
Dec-25 7.75	-	-	-	-	68.83	-	-	10
Dec-25 8.00	-	-	-	-	67.88	-	-	48,014
Dec-25 8.25	-	-	-	-	66.93	-	-	324
Dec-25 8.50	-	-	-	-	65.98	-	-	61
Dec-25 8.75	-	-	-	-	65.03	-	-	542
Dec-25 9.00	-	-	-	-	64.08	-	-	55
Dec-25 9.25	-	-	-	-	63.13	-	-	133
Dec-25 9.50	-	-	-	-	62.18	-	-	527
Dec-25 9.75	-	-	-	-	61.24	-	-	152
Dec-25 10.00	-	-	-	-	60.29	-	-	52,715
Dec-25 10.50	-	-	-	-	58.39	-	-	260
Dec-25 11.00	-	-	-	-	56.49	-	-	11,491
Dec-25 11.50	-	-	-	-	54.59	-	-	37
Dec-25 12.00	-	-	-	-	52.69	-	-	60,750
Dec-25 12.50	-	-	-	-	50.79	-	-	320,000
Dec-25 13.00	-	-	-	-	48.90	-	-	969
Dec-25 13.50	-	-	-	-	47.00	-	-	16,325
Dec-25 14.00	-	-	-	-	45.10	-	-	19,727
Dec-25 14.50	0.01	-	-	-	43.20	-0.01	-	664
Dec-25 15.00	0.01	-	-	-	41.30	-0.02	-	20,018
Dec-25 15.50	0.02	-	-	-	39.40	-0.03	-	320
Dec-25 16.00	0.04	-	-	-	37.51	-0.05	-	7,553
Dec-25 16.50	0.07	-	-	-	35.61	-0.08	-	121
Dec-25 17.00	0.11	-	-	-	33.71	-0.14	-	2,262
Dec-25 17.50	0.19	-	-	-	31.81	-0.22	-	1,052
Dec-25 18.00	0.31	0.30	0.30	0.30	29.91	-0.33	3	14
Jan-26 14.50	0.04	-	-	-	39.47	-0.04	-	10
Jan-26 16.00	0.13	-	-	-	34.43	-0.11	-	10
Jan-26 16.50	0.19	-	-	-	32.74	-0.15	-	12
Jan-26 17.00	0.26	-	-	-	31.06	-0.21	-	171
Jan-26 20.00	1.67	-	-	-	25.77	-0.77	-	1
Mar-26 6.00	-	-	-	-	63.32	-	-	4
Mar-26 7.00	-	-	-	-	60.46	-	-	2
Mar-26 7.25	-	-	-	-	59.75	-	-	66,000
Mar-26 7.50	-	-	-	-	59.03	-	-	75,015
Mar-26 8.00	-	-	-	-	57.60	-	-	8,024
Mar-26 8.25	0.01	-	-	-	56.89	-	-	103,000
Mar-26 8.50	0.01	-	-	-	56.17	-	-	29,103
Mar-26 8.75	0.01	-	-	-	55.46	-	-	5
Mar-26 9.00	0.01	-	-	-	54.74	-0.01	-	237
Mar-26 9.25	0.01	-	-	-	54.03	-0.01	-	27
Mar-26 9.50	0.02	-	-	-	53.31	-0.01	-	225
Mar-26 9.75	0.02	-	-	-	52.60	-0.01	-	125
Mar-26 10.00	0.02	-	-	-	51.88	-0.01	-	210
Mar-26 10.50	0.03	-	-	-	50.45	-0.01	-	308
Mar-26 11.00	0.04	-	-	-	49.02	-0.02	-	6
Mar-26 11.50	0.05	-	-	-	47.59	-0.03	-	150
Mar-26 12.00	0.07	-	-	-	46.16	-0.03	-	4,010
Mar-26 12.50	0.09	-	-	-	44.73	-0.04	-	777
Mar-26 13.00	0.11	-	-	-	43.30	-0.05	-	788
Mar-26 13.50	0.14	-	-	-	41.87	-0.07	-	3,185
Mar-26 14.00	0.18	-	-	-	40.44	-0.08	-	744
Mar-26 14.50	0.22	-	-	-	39.01	-0.10	-	5,015
Mar-26 15.00	0.28	-	-	-	37.58	-0.13	-	621
Mar-26 15.50	0.33	0.30	0.30	0.30	36.14	-0.16	5	10,061
Mar-26 16.00	0.42	-	-	-	34.71	-0.19	-	32
Mar-26 16.50	0.50	-	-	-	33.28	-0.23	-	10
Mar-26 17.00	0.62	-	-	-	31.85	-0.27	-	9
Mar-26 18.00	0.90	-	-	-	28.99	-0.39	-	12
Jun-26 5.25	-	-	-	-	59.42	-	-	1
Jun-26 7.00	0.02	-	-	-	55.20	-0.01	-	23,800
Jun-26 7.25	0.02	-	-	-	54.60	-0.01	-	155
Jun-26 7.50	0.02	-	-	-	53.99	-0.01	-	14,802
Jun-26 7.75	0.03	-	-	-	53.39	-0.01	-	3,050
Jun-26 8.00	0.03	-	-	-	52.79	-0.01	-	4,593
Jun-26 8.50	0.04	-	-	-	51.58	-0.01	-	25
Jun-26 8.75	0.05	-	-	-	50.98	-0.02	-	175
Jun-26 9.00	0.06	-	-	-	50.38	-0.02	-	2,750
Jun-26 9.25	0.07	-	-	-	49.77	-0.02	-	272
Jun-26 9.50	0.07	-	-	-	49.17	-0.03	-	585
Jun-26 9.75	0.08	-	-	-	48.57	-0.03	-	1,159
Jun-26 10.00	0.10	-	-	-	47.97	-0.03	-	5,764
Jun-26 10.50	0.12	-	-	-	46.76	-0.04	-	3,735
Jun-26 11.00	0.15	-	-	-	45.55	-0.05	-	993
Jun-26 11.50	0.18	-	-	-	44.35	-0.06	-	2,752
Jun-26 12.00	0.22	-	-	-	43.14	-0.07	-	550
Jun-26 12.50	0.26	-	-	-	41.94	-0.09	-	804
Jun-26 13.00	0.32	-	-	-	40.73	-0.11	-	567
Jun-26 13.50	0.38	-	-	-	39.53	-0.12	-	420
Jun-26 14.00	0.44	-	-	-	38.32	-0.15	-	41
Jun-26 15.00	0.62	-	-	-	35.91	-0.20	-	4,159
Jun-26 15.50	0.71	-	-	-	34.70	-0.23	-	2,802
Jun-26 16.00	0.83	0.77	0.77	0.77	33.50	-0.26	10	34
Jun-26 16.50	0.96	-	-	-	32.29	-0.30	-	200
Jun-26 17.00	1.10	-	-	-	31.09	-0.34	-	54
Sep-26 6.75	0.03	-	-	-	50.93	-0.01	-	1
Sep-26 8.25	0.07	-	-	-	48.02	-0.02	-	5
Sep-26 9.00	0.10	-	-	-	46.56	-0.03	-	674
Sep-26 9.25	0.11	-	-	-	46.07	-0.03	-	368
Sep-26 9.50	0.13	-	-	-	45.59	-0.04	-	25
Sep-26 9.75	0.14	-	-	-	45.10	-0.04	-	200
Sep-26 10.00	0.15	-	-	-	44.62	-0.04	-	40,150
Sep-26 10.50	0.19	-	-	-	43.65	-0.05	-	300
Sep-26 11.00	0.24	-	-	-	42.67	-0.07	-	300
Sep-26 12.50	0.40	-	-	-	39.76	-0.11	-	52
Sep-26 13.00	0.47	-	-	-	38.79	-0.13	-	60
Sep-26 13.50	0.54	-	-	-	37.82	-0.14	-	3
Sep-26 14.00	0.63	-	-	-	36.84	-0.17	-	5
Sep-26 15.00	0.82	-	-	-	34.90	-0.22	-	35
Sep-26 16.00	1.09	-	-	-	32.96	-0.28	-	1
Sep-26 17.00	1.39	-	-	-	31.01	-0.35	-	1,650
Sep-26 17.50	1.57	-	-	-	30.04	-0.39	-	152
Sep-26 18.00	1.74	-	-	-	29.07	-0.43	-	150
Sep-26 18.50	1.97	-	-	-	28.10	-0.48	-	4
Dec-26 5.75	0.02	-	-	-	48.73	-0.01	-	150
Dec-26 6.00	0.02	-	-	-	48.33	-0.01	-	10,150
Dec-26 6.25	0.03	-	-	-	47.93	-0.01	-	150
Dec-26 6.50	0.03	-	-	-	47.53	-0.01	-	13,250
Dec-26 6.75	0.04	-	-	-	47.13	-0.01	-	450
Dec-26 7.00	0.05	-	-	-	46.73	-0.01	-	300
Dec-26 7.25	0.06	-	-	-	46.33	-0.02	-	600
Dec-26 7.50	0.07	-	-	-	45.93	-0.02	-	450
Dec-26 7.75	0.07	-	-	-	45.53	-0.02	-	451
Dec-26 8.00	0.08	-	-	-	45.13	-0.02	-	18,450
Dec-26 8.25	0.10	-	-	-	44.72	-0.03	-	15
Dec-26 8.50	0.11	-	-	-	44.32	-0.03	-	25,000
Dec-26 8.75	0.13	-	-	-	43.92	-0.03	-	311
Dec-26 9.00	0.14	-	-	-	43.52	-0.04	-	5,933
Dec-26 9.25	0.16	-	-	-	43.12	-0.04	-	75
Dec-26 9.50	0.18	-	-	-	42.72	-0.05	-	75
Dec-26 9.75	0.20	-	-	-	42.32	-0.05	-	200
Dec-26 10.00	0.22	-	-	-	41.92	-0.06	-	226
Dec-26 10.50	0.27	-	-	-	41.12	-0.07	-	300
Dec-26 11.00	0.32	-	-	-	40.32	-0.08	-	368
Dec-26 12.50	0.53	-	-	-	37.92	-0.13	-	50
Dec-26 13.00	0.62	-	-	-	37.12	-0.15	-	12,700
Dec-26 13.50	0.73	-	-	-	36.32	-0.17	-	40
Dec-26 14.00	0.83	-	-	-	35.52	-0.19	-	150
Dec-26 15.00	1.08	-	-	-	33.92	-0.25	-	30
Dec-26 17.00	1.72	-	-	-	30.71	-0.37	-	152
Mar-27 8.50	0.14	-	-	-	41.85	-0.03	-	25
Mar-27 8.75	0.16	-	-	-	41.50	-0.04	-	25
Mar-27 9.00	0.17	-	-	-	41.15	-0.04	-	25
Mar-27 9.25	0.19	-	-	-	40.80	-0.05	-	25
Mar-27 9.50	0.22	-	-	-	40.45	-0.05	-	30
Mar-27 9.75	0.24	-	-	-	40.10	-0.06	-	25
Mar-27 10.50	0.32	-	-	-	39.04	-0.07	-	175
Mar-27 11.00	0.38	-	-	-	38.34	-0.09	-	175
Mar-27 16.50	1.68	-	-	-	30.62	-0.34	-	350
Mar-27 17.00	1.87	-	-	-	29.92	-0.37	-	150
Mar-27 17.50	2.05	-	-	-	29.22	-0.40	-	150
Jun-27 4.30	0.01	-	-	-	46.27	-	-	1
Jun-27 4.50	0.01	-	-	-	46.00	-	-	1
Jun-27 4.90	0.02	-	-	-	45.48	-0.01	-	150
Jun-27 5.00	0.02	-	-	-	45.35	-0.01	-	300
Jun-27 5.25	0.03	-	-	-	45.02	-0.01	-	298
Jun-27 7.00	0.09	-	-	-	42.72	-0.02	-	2
Jun-27 8.00	0.16	-	-	-	41.41	-0.04	-	1
Jun-27 8.25	0.17	-	-	-	41.08	-0.04	-	7
Jun-27 9.00	0.25	-	-	-	40.09	-0.05	-	7,000
Jun-27 9.75	0.32	-	-	-	39.11	-0.07	-	175
Jun-27 10.00	0.35	-	-	-	38.78	-0.08	-	10,000
Jun-27 11.00	0.51	-	-	-	37.46	-0.11	-	75
Jun-27 12.50	0.79	-	-	-	35.49	-0.16	-	197
Jun-27 13.00	0.90	-	-	-	34.84	-0.18	-	956
Jun-27 13.50	1.01	-	-	-	34.18	-0.20	-	150
Jun-27 14.00	1.15	-	-	-	33.52	-0.22	-	3
Jun-27 14.50	1.30	-	-	-	32.87	-0.25	-	400
Jun-27 15.00	1.44	-	-	-	32.21	-0.27	-	400
Jun-27 16.50	1.97	-	-	-	30.24	-0.36	-	150
Jun-27 17.00	2.16	-	-	-	29.58	-0.39	-	150
Jun-27 17.50	2.38	-	-	-	28.93	-0.42	-	150
Sep-27 16.00	1.92	-	-	-	30.57	-0.33	-	304
Sep-27 17.00	2.29	-	-	-	29.31	-0.39	-	149
Sep-27 17.50	2.51	-	-	-	28.68	-0.42	-	150
Dec-27 4.40	0.03	-	-	-	44.71	-0.01	-	1
Dec-27 4.90	0.04	-	-	-	44.08	-0.01	-	150
Dec-27 5.00	0.05	-	-	-	43.96	-0.01	-	150
Dec-27 6.50	0.13	-	-	-	42.07	-0.03	-	10
Dec-27 7.00	0.16	-	-	-	41.44	-0.03	-	150
Dec-27 7.25	0.18	-	-	-	41.12	-0.04	-	150
Dec-27 7.75	0.23	-	-	-	40.49	-0.05	-	1
Dec-27 8.00	0.26	-	-	-	40.18	-0.05	-	40
Dec-27 8.25	0.29	-	-	-	39.86	-0.05	-	150
Dec-27 8.50	0.31	-	-	-	39.55	-0.06	-	6,150
Dec-27 8.75	0.34	-	-	-	39.23	-0.06	-	1
Dec-27 9.00	0.37	-	-	-	38.92	-0.07	-	7,650
Dec-27 9.25	0.41	-	-	-	38.60	-0.08	-	150
Dec-27 9.50	0.45	-	-	-	38.29	-0.08	-	250
Dec-27 9.75	0.49	-	-	-	37.97	-0.09	-	150
Dec-27 10.00	0.53	-	-	-	37.66	-0.10	-	407
Dec-27 10.50	0.60	-	-	-	37.03	-0.11	-	300
Dec-27 11.00	0.70	-	-	-	36.40	-0.12	-	304
Dec-27 12.00	0.92	-	-	-	35.14	-0.16	-	3,300
Dec-27 12.50	1.02	-	-	-	34.51	-0.18	-	300
Dec-27 13.00	1.15	-	-	-	33.88	-0.20	-	300
Dec-27 13.50	1.30	-	-	-	33.25	-0.22	-	150
Dec-27 14.00	1.44	-	-	-	32.62	-0.24	-	150
Dec-27 16.00	2.11	-	-	-	30.10	-0.34	-	1
Dec-27 16.50	2.29	-	-	-	29.47	-0.37	-	24
Dec-27 17.50	2.72	-	-	-	28.21	-0.42	-	292
Dec-28 12.50	1.37	-	-	-	32.24	-0.20	-	1,500
Dec-28 16.00	2.60	-	-	-	29.03	-0.35	-	70
Dec-28 20.00	4.69	-	-	-	26.21	-0.54	-	60

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	7.04	-	-	-	54.65	1.00	-	20
Dec-25 13.00	5.54	-	-	-	48.96	1.00	-	1,120
Dec-25 13.50	5.04	-	-	-	47.06	1.00	-	10
Dec-25 14.00	4.55	-	-	-	45.16	0.99	-	50,010
Dec-25 15.00	3.55	-	-	-	41.36	0.98	-	15
Dec-25 15.50	3.06	-	-	-	39.46	0.97	-	10
Dec-25 16.00	2.58	-	-	-	37.57	0.95	-	31
Dec-25 16.50	2.11	-	-	-	35.67	0.91	-	56
Dec-25 17.00	1.66	-	-	-	33.77	0.86	-	211
Dec-25 17.00	1.66	-	-	-	33.77	0.86	-	180
Dec-25 17.50	1.24	-	-	-	31.87	0.78	-	40
Dec-25 18.00	0.86	-	-	-	29.97	0.67	-	40
Dec-25 18.50	0.54	-	-	-	28.07	0.53	-	86
Dec-25 18.50	0.54	-	-	-	28.07	0.53	-	10
Dec-25 19.00	0.32	-	-	-	27.85	0.38	-	13
Dec-25 19.50	0.18	-	-	-	27.72	0.24	-	15
Jan-26 16.50	2.27	-	-	-	33.26	0.84	-	2
Jan-26 17.00	1.84	-	-	-	31.58	0.79	-	10
Jan-26 17.50	1.45	-	-	-	29.90	0.72	-	3
Jan-26 18.50	0.77	-	-	-	26.53	0.53	-	5
Jan-26 19.00	0.54	-	-	-	26.40	0.43	-	5
Jan-26 19.50	0.37	-	-	-	26.34	0.33	-	3
Jan-26 19.50	0.37	-	-	-	26.34	0.33	-	10
Mar-26 18.00	1.57	-	-	-	30.07	0.61	-	100
Sep-26 12.00	6.60	-	-	-	43.00	0.89	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	-	-	-	-	60.29	-	-	200
Dec-25 10.50	-	-	-	-	58.39	-	-	3
Dec-25 11.00	-	-	-	-	56.49	-	-	20
Dec-25 12.00	-	-	-	-	52.69	-	-	3
Dec-25 13.00	-	-	-	-	48.90	-	-	10
Dec-25 13.50	-	-	-	-	47.00	-	-	10
Dec-25 14.50	0.01	-	-	-	43.20	-0.01	-	2
Dec-25 15.00	0.01	-	-	-	41.30	-0.02	-	25
Dec-25 15.50	0.02	-	-	-	39.40	-0.03	-	20
Dec-25 16.00	0.04	-	-	-	37.51	-0.05	-	10
Dec-25 16.00	0.04	-	-	-	37.51	-0.05	-	30
Dec-25 16.50	0.07	-	-	-	35.61	-0.08	-	35
Dec-25 17.00	0.11	-	-	-	33.71	-0.14	-	75
Dec-25 17.50	0.19	-	-	-	31.81	-0.22	-	31
Dec-25 18.00	0.31	-	-	-	29.91	-0.33	-	55
Dec-25 18.50	0.49	-	-	-	28.01	-0.47	-	15
Dec-25 19.00	0.77	-	-	-	27.79	-0.62	-	33
Jan-26 16.50	0.19	-	-	-	32.74	-0.15	-	5
Jan-26 17.00	0.26	-	-	-	31.06	-0.20	-	10
Jan-26 19.00	0.95	-	-	-	25.88	-0.57	-	5
Mar-26 12.00	0.07	-	-	-	46.16	-0.03	-	5
Mar-26 12.50	0.09	-	-	-	44.73	-0.04	-	2
Jun-26 12.00	0.22	-	-	-	43.14	-0.07	-	20
Sep-26 9.50	0.13	-	-	-	45.59	-0.04	-	600
Sep-26 10.50	0.19	-	-	-	43.65	-0.05	-	700
Dec-26 10.00	0.22	-	-	-	41.92	-0.06	-	40

	Previous Close	9.52		27/11/25
	CAIXABANK Close	9.53		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.50	3.04	-	-	-	35.88	1.00	-	1
Dec-25 8.75	0.82	-	-	-	28.63	0.90	-	1
Dec-25 9.25	0.42	-	-	-	27.02	0.69	-	2
Dec-25 9.50	0.27	-	-	-	26.22	0.54	-	223
Dec-25 10.00	0.08	-	-	-	25.75	0.24	-	3
Jan-26 9.00	0.70	-	-	-	26.41	0.75	-	10
Jan-26 9.50	0.38	-	-	-	24.87	0.54	-	20
Jan-26 9.75	0.26	-	-	-	24.60	0.43	-	1
Jan-26 10.00	0.17	-	-	-	24.40	0.32	-	13
Feb-26 10.00	0.28	-	-	-	24.14	0.38	-	1
Mar-26 8.75	1.06	-	-	-	27.24	0.75	-	20
Mar-26 9.00	0.89	-	-	-	26.50	0.69	-	1,223
Mar-26 10.00	0.35	-	-	-	24.55	0.41	-	3
Jun-26 7.50	2.17	-	-	-	30.55	0.91	-	1
Jun-26 10.00	0.47	-	-	-	24.91	0.43	-	35
Sep-26 7.00	2.66	-	-	-	32.23	0.92	-	1
Sep-26 9.00	1.12	-	-	-	27.54	0.64	-	1
Sep-26 10.00	0.62	-	-	-	25.85	0.45	-	1
Sep-26 10.50	0.44	-	-	-	25.38	0.36	-	1
Dec-26 6.50	3.13	-	-	-	33.37	0.95	-	1
Dec-26 7.00	2.68	-	-	-	32.28	0.91	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.30	-	-	-	-	48.04	-	-	450
Dec-25 3.50	-	-	-	-	47.39	-	-	3
Dec-25 4.50	-	-	-	-	44.17	-	-	30
Dec-25 5.00	-	-	-	-	42.56	-	-	3
Dec-25 5.50	-	-	-	-	40.95	-	-	3
Dec-25 6.00	-	-	-	-	39.35	-	-	6
Dec-25 6.25	-	-	-	-	38.54	-	-	75
Dec-25 6.50	-	-	-	-	37.74	-	-	4,165
Dec-25 6.75	-	-	-	-	36.93	-	-	76
Dec-25 7.00	-	-	-	-	36.13	-	-	3
Dec-25 7.25	-	-	-	-	35.32	-	-	269
Dec-25 7.50	-	-	-	-	34.52	-	-	20
Dec-25 7.75	-	-	-	-	33.71	-0.01	-	20
Dec-25 8.00	-	-	-	-	32.91	-0.01	-	12
Dec-25 8.50	0.02	-	-	-	31.30	-0.06	-	2
Dec-25 8.75	0.04	-	-	-	30.49	-0.12	-	8
Dec-25 9.00	0.08	-	-	-	29.69	-0.20	-	20
Dec-25 9.25	0.15	-	-	-	28.88	-0.32	-	20
Jan-26 8.25	0.04	-	-	-	29.63	-0.08	-	60
Jan-26 9.00	0.16	-	-	-	27.33	-0.26	-	1
Jan-26 9.25	0.24	-	-	-	26.56	-0.35	-	6
Mar-26 4.30	-	-	-	-	40.48	-	-	99,564
Mar-26 4.50	-	-	-	-	39.90	-	-	23,000
Mar-26 5.25	-	-	-	-	37.69	-	-	1
Mar-26 5.50	-	-	-	-	36.96	-	-	10
Mar-26 7.25	0.04	-	-	-	31.81	-0.05	-	1
Mar-26 8.25	0.14	-	-	-	28.88	-0.16	-	201
Mar-26 8.50	0.18	-	-	-	28.14	-0.20	-	149
Mar-26 8.75	0.24	-	-	-	27.41	-0.25	-	45
Mar-26 9.00	0.31	-	-	-	26.67	-0.31	-	15
Mar-26 9.25	0.40	-	-	-	25.94	-0.38	-	2
Mar-26 9.75	0.63	-	-	-	24.93	-0.53	-	10
Mar-26 10.00	0.78	-	-	-	24.72	-0.60	-	8
Mar-26 10.50	1.13	-	-	-	24.30	-0.74	-	29
Jun-26 3.20	-	-	-	-	40.91	-	-	25
Jun-26 3.40	-	-	-	-	40.40	-	-	25
Jun-26 4.90	0.01	-	-	-	36.57	-0.01	-	27
Jun-26 5.50	0.02	-	-	-	35.04	-0.02	-	42,005
Jun-26 6.00	0.03	-	-	-	33.76	-0.03	-	20,000
Jun-26 6.75	0.08	-	-	-	31.84	-0.07	-	5
Jun-26 7.00	0.10	-	-	-	31.21	-0.09	-	2
Jun-26 8.25	0.32	-	-	-	28.01	-0.25	-	252
Jun-26 8.50	0.40	-	-	-	27.38	-0.29	-	221
Jun-26 10.00	1.10	1.10	1.10	1.10	24.29	-0.62	12	12
Sep-26 5.50	0.04	-	-	-	34.08	-0.03	-	102,800
Sep-26 7.75	0.30	-	-	-	28.81	-0.20	-	1
Sep-26 8.00	0.36	-	-	-	28.22	-0.23	-	170
Dec-26 5.25	0.04	-	-	-	32.38	-0.03	-	75
Dec-27 3.50	0.02	-	-	-	32.00	-0.01	-	1
Dec-27 4.20	0.04	-	-	-	30.68	-0.03	-	1
Dec-27 5.50	0.15	-	-	-	28.22	-0.08	-	160
Dec-27 5.75	0.18	-	-	-	27.75	-0.10	-	1
Dec-27 6.00	0.22	-	-	-	27.27	-0.11	-	150
Dec-27 8.00	0.70	-	-	-	23.50	-0.31	-	150
Dec-27 8.25	0.79	-	-	-	23.02	-0.34	-	225
Dec-28 4.50	0.14	-	-	-	29.60	-0.06	-	15,000
Dec-28 8.75	1.36	-	-	-	23.65	-0.42	-	450
Dec-29 5.00	0.33	-	-	-	28.92	-0.11	-	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	1.21	-	-	-	28.00	0.70	-	25
Jun-26 8.75	1.05	-	-	-	27.36	0.65	-	100

	Previous Close	25.85		27/11/25
	CELLNEX Close	25.95		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 20.00	5.97	-	-	-	32.62	1.00	-	1
Dec-25 26.00	0.70	-	-	-	27.72	0.51	-	1
Dec-25 27.00	0.32	-	-	-	27.55	0.30	-	1,646
Dec-25 28.00	0.12	-	-	-	27.39	0.14	-	75
Dec-25 30.00	0.01	-	-	-	27.05	0.02	-	54
Dec-25 31.00	-	-	-	-	26.89	-	-	2
Dec-25 32.00	-	-	-	-	26.72	-	-	99
Dec-25 33.00	-	-	-	-	26.55	-	-	340
Dec-25 34.00	-	-	-	-	26.39	-	-	50
Dec-25 35.00	-	-	-	-	26.22	-	-	25
Dec-25 36.00	-	-	-	-	26.05	-	-	25
Dec-25 37.00	-	-	-	-	25.88	-	-	10
Dec-25 40.00	-	-	-	-	25.38	-	-	60
Dec-25 41.00	-	-	-	-	25.22	-	-	25
Dec-25 42.00	-	-	-	-	25.05	-	-	1,000
Dec-25 45.00	-	-	-	-	24.55	-	-	1,850
Dec-25 49.00	-	-	-	-	23.88	-	-	10
Jan-26 28.00	0.33	-	-	-	25.73	0.24	-	3
Jan-26 29.00	0.16	-	-	-	25.55	0.14	-	10
Jan-26 30.00	0.08	-	-	-	25.37	0.07	-	27
Mar-26 22.00	4.22	-	-	-	29.69	0.89	-	6
Mar-26 24.00	2.63	-	-	-	28.04	0.73	-	50
Mar-26 29.00	0.45	-	-	-	25.89	0.23	-	1
Mar-26 30.00	0.29	0.33	0.33	0.33	25.71	0.16	3	15
Mar-26 31.00	0.18	-	-	-	25.53	0.11	-	1
Mar-26 33.00	0.06	-	-	-	25.17	0.04	-	2
Mar-26 34.00	0.03	-	-	-	24.99	0.03	-	25
Mar-26 35.00	0.02	-	-	-	24.81	0.01	-	25
Mar-26 36.00	0.01	-	-	-	24.63	0.01	-	27
Mar-26 37.00	-	-	-	-	24.45	-	-	1
Mar-26 42.00	-	-	-	-	23.55	-	-	3
Jun-26 22.00	4.60	-	-	-	30.43	0.80	-	2
Jun-26 27.00	1.61	-	-	-	27.15	0.46	-	8
Jun-26 32.00	0.40	-	-	-	26.32	0.16	-	100
Jun-26 33.00	0.30	-	-	-	26.15	0.13	-	7
Jun-26 34.00	0.21	-	-	-	25.99	0.09	-	2
Jun-26 36.00	0.10	-	-	-	25.65	0.05	-	25
Jun-26 46.00	-	-	-	-	23.98	-	-	25
Sep-26 27.00	1.97	-	-	-	27.53	0.47	-	10
Sep-26 32.00	0.66	-	-	-	26.63	0.21	-	55
Sep-26 33.00	0.50	-	-	-	26.45	0.17	-	25
Sep-26 34.00	0.40	-	-	-	26.27	0.14	-	25
Sep-26 35.00	0.30	-	-	-	26.09	0.11	-	25
Sep-26 36.00	0.23	-	-	-	25.91	0.09	-	25
Sep-26 37.00	0.17	-	-	-	25.73	0.07	-	25
Sep-26 38.00	0.13	-	-	-	25.55	0.05	-	25
Sep-26 39.00	0.09	-	-	-	25.37	0.04	-	25
Sep-26 40.00	0.07	-	-	-	25.19	0.03	-	25
Dec-26 18.00	8.28	-	-	-	34.19	0.90	-	5
Dec-26 24.00	3.95	-	-	-	30.18	0.65	-	11
Dec-26 27.00	2.45	-	-	-	28.62	0.49	-	10
Dec-26 28.00	2.08	-	-	-	28.38	0.44	-	75
Dec-26 29.00	1.75	-	-	-	28.14	0.39	-	50
Dec-26 30.00	1.45	-	-	-	27.89	0.35	-	140
Dec-26 31.00	1.21	-	-	-	27.65	0.30	-	100
Dec-26 32.00	0.98	-	-	-	27.40	0.26	-	165
Dec-26 33.00	0.81	-	-	-	27.16	0.23	-	100
Dec-26 34.00	0.65	-	-	-	26.92	0.19	-	160
Dec-26 35.00	0.52	-	-	-	26.67	0.16	-	120
Dec-26 36.00	0.42	-	-	-	26.43	0.13	-	85
Dec-26 37.00	0.32	-	-	-	26.18	0.11	-	50
Dec-26 38.00	0.26	-	-	-	25.94	0.09	-	25
Dec-26 39.00	0.20	-	-	-	25.70	0.07	-	25
Dec-26 40.00	0.15	-	-	-	25.45	0.06	-	25
Dec-26 42.00	0.08	-	-	-	24.96	0.03	-	25
Dec-26 44.00	0.05	-	-	-	24.47	0.02	-	25
Dec-26 45.00	0.03	-	-	-	24.23	0.02	-	25
Dec-26 46.00	0.02	-	-	-	23.99	0.01	-	25
Mar-27 27.00	2.78	-	-	-	29.53	0.51	-	25
Mar-27 30.00	1.76	-	-	-	28.76	0.37	-	300
Mar-27 31.00	1.52	-	-	-	28.50	0.33	-	25
Mar-27 33.00	1.07	-	-	-	27.99	0.26	-	1
Jun-27 28.00	2.67	-	-	-	29.53	0.47	-	100
Jun-27 29.00	2.35	-	-	-	29.28	0.43	-	100
Jun-27 30.00	2.02	-	-	-	29.02	0.39	-	125
Jun-27 31.00	1.76	-	-	-	28.76	0.36	-	150
Jun-27 32.00	1.52	-	-	-	28.51	0.32	-	100
Jun-27 33.00	1.29	-	-	-	28.25	0.29	-	100
Jun-27 34.00	1.11	-	-	-	27.99	0.25	-	125
Jun-27 35.00	0.95	-	-	-	27.74	0.23	-	100
Jun-27 36.00	0.79	-	-	-	27.48	0.20	-	125
Jun-27 37.00	0.66	-	-	-	27.22	0.17	-	125
Jun-27 38.00	0.56	-	-	-	26.96	0.15	-	75
Jun-27 39.00	0.46	-	-	-	26.71	0.13	-	75
Jun-27 40.00	0.38	-	-	-	26.45	0.11	-	50
Jun-27 41.00	0.31	-	-	-	26.19	0.09	-	50
Jun-27 42.00	0.25	-	-	-	25.94	0.08	-	50
Jun-27 43.00	0.20	-	-	-	25.68	0.07	-	50
Jun-27 44.00	0.17	-	-	-	25.42	0.06	-	50
Jun-27 45.00	0.13	-	-	-	25.17	0.05	-	50
Jun-27 46.00	0.10	-	-	-	24.91	0.04	-	50
Jun-27 49.00	0.05	-	-	-	24.14	0.02	-	50
Jun-27 50.00	0.04	-	-	-	23.88	0.02	-	411
Dec-27 27.00	3.64	-	-	-	30.31	0.53	2,500	2,500
Dec-27 28.00	3.26	3.41	3.41	3.41	30.07	0.50	5	7
Dec-27 29.00	2.94	-	-	-	29.83	0.46	-	1
Dec-27 30.00	2.62	-	-	-	29.58	0.43	-	100
Dec-27 31.00	2.30	-	-	-	29.34	0.40	-	75
Dec-27 32.00	2.07	-	-	-	29.09	0.37	-	51
Dec-27 33.00	1.84	-	-	-	28.85	0.34	-	50
Dec-27 34.00	1.61	-	-	-	28.61	0.31	-	99
Dec-27 35.00	1.41	-	-	-	28.36	0.28	-	25
Dec-27 38.00	0.93	-	-	-	27.63	0.20	-	520
Dec-27 40.00	0.71	-	-	-	27.14	0.17	-	48
Dec-29 40.00	1.98	-	-	-	29.23	0.30	-	730

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 22.00	0.01	-	-	-	32.61	-0.02	-	610
Dec-25 23.00	0.05	-	-	-	31.79	-0.06	-	129
Dec-25 24.00	0.15	-	-	-	30.96	-0.14	-	15
Dec-25 25.00	0.37	-	-	-	30.14	-0.29	-	2,627
Dec-25 26.00	0.76	-	-	-	29.35	-0.49	-	132
Dec-25 27.00	1.38	-	-	-	29.18	-0.70	-	317
Dec-25 28.00	2.17	-	-	-	29.02	-0.85	-	105
Dec-25 29.00	3.08	-	-	-	28.85	-0.94	-	77
Dec-25 30.00	4.05	-	-	-	28.68	-0.99	-	3,067
Dec-25 31.00	5.05	-	-	-	28.52	-1.00	-	12
Dec-25 33.00	7.05	-	-	-	28.18	-1.00	-	25
Jan-26 22.00	0.09	-	-	-	31.16	-0.06	-	3
Jan-26 23.00	0.19	-	-	-	30.36	-0.13	-	10
Jan-26 24.00	0.37	-	-	-	29.56	-0.22	-	10
Jan-26 25.00	0.66	-	-	-	28.77	-0.34	-	3
Jan-26 26.00	1.07	-	-	-	28.00	-0.48	-	2
Jan-26 28.00	2.38	-	-	-	27.64	-0.75	-	1
Jan-26 29.00	3.20	-	-	-	27.46	-0.85	-	1
Mar-26 22.00	0.41	-	-	-	30.96	-0.16	-	725
Mar-26 23.00	0.62	-	-	-	30.14	-0.23	-	178
Mar-26 24.00	0.91	-	-	-	29.31	-0.31	-	26
Mar-26 25.00	1.28	-	-	-	28.49	-0.40	-	35
Mar-26 27.00	2.34	-	-	-	27.52	-0.60	-	32
Mar-26 28.00	3.02	-	-	-	27.34	-0.69	-	66
Mar-26 29.00	3.79	-	-	-	27.16	-0.77	-	61
Mar-26 30.00	4.62	-	-	-	26.98	-0.84	-	40
Mar-26 31.00	5.51	-	-	-	26.80	-0.89	-	81
Mar-26 35.00	9.33	-	-	-	26.08	-0.99	-	1
Mar-26 36.00	10.32	-	-	-	25.90	-0.99	-	10
Jun-26 23.00	1.00	-	-	-	29.11	-0.26	-	2,135
Jun-26 24.00	1.31	-	-	-	28.33	-0.33	-	300
Jun-26 25.00	1.70	-	-	-	27.54	-0.40	-	62
Jun-26 27.00	2.73	-	-	-	26.62	-0.56	-	127
Jun-26 28.00	3.39	-	-	-	26.46	-0.63	-	1
Jun-26 30.00	4.88	-	-	-	26.12	-0.77	-	3
Jun-26 31.00	5.71	-	-	-	25.96	-0.82	-	82
Jun-26 32.00	6.57	-	-	-	25.79	-0.87	-	157
Jun-26 33.00	7.48	-	-	-	25.62	-0.90	-	1
Jun-26 34.00	8.42	-	-	-	25.46	-0.94	-	15
Jun-26 35.00	9.37	-	-	-	25.29	-0.96	-	1
Jun-26 36.00	10.34	-	-	-	25.12	-0.97	-	11
Sep-26 21.00	0.85	-	-	-	30.04	-0.20	-	10
Sep-26 22.00	1.10	-	-	-	29.32	-0.24	-	45
Sep-26 23.00	1.40	-	-	-	28.60	-0.30	-	13
Sep-26 24.00	1.76	-	-	-	27.88	-0.35	-	225
Sep-26 25.00	2.17	-	-	-	27.16	-0.42	-	50
Sep-26 26.00	2.66	-	-	-	26.47	-0.48	-	27
Sep-26 27.00	3.22	-	-	-	26.29	-0.55	-	61
Sep-26 28.00	3.88	-	-	-	26.11	-0.61	-	25
Sep-26 29.00	4.57	-	-	-	25.93	-0.67	-	30
Sep-26 30.00	5.32	-	-	-	25.75	-0.72	-	5
Sep-26 44.00	18.28	-	-	-	23.23	-1.00	-	17
Dec-26 18.00	0.47	-	-	-	31.44	-0.10	-	2,000
Dec-26 21.00	1.04	-	-	-	29.44	-0.21	-	200
Dec-26 23.00	1.63	-	-	-	28.10	-0.30	-	126
Dec-26 24.00	2.01	-	-	-	27.43	-0.36	-	475
Dec-26 25.00	2.41	-	-	-	26.76	-0.41	-	51
Dec-26 26.00	2.90	-	-	-	26.12	-0.47	-	75
Dec-26 27.00	3.46	-	-	-	25.87	-0.53	-	25
Dec-26 33.00	7.89	-	-	-	24.41	-0.83	-	25
Dec-26 34.00	8.76	-	-	-	24.17	-0.86	-	50
Dec-26 36.00	10.56	-	-	-	23.68	-0.91	-	25
Dec-26 38.00	12.43	-	-	-	23.19	-0.95	-	25
Dec-26 39.00	13.39	-	-	-	22.95	-0.96	-	50
Dec-26 40.00	14.35	-	-	-	22.70	-0.97	-	50
Mar-27 36.00	10.73	-	-	-	23.52	-0.88	-	25
Mar-27 37.00	11.64	-	-	-	23.26	-0.90	-	25
Mar-27 38.00	12.55	-	-	-	23.00	-0.92	-	25
Jun-27 24.00	2.65	-	-	-	26.99	-0.38	-	50
Jun-27 30.00	6.17	-	-	-	24.95	-0.66	-	25
Jun-27 31.00	6.89	-	-	-	24.69	-0.70	-	75
Jun-27 32.00	7.64	-	-	-	24.44	-0.74	-	50
Jun-27 33.00	8.45	-	-	-	24.18	-0.77	-	50
Jun-27 34.00	9.25	-	-	-	23.92	-0.81	-	100
Jun-27 35.00	10.10	-	-	-	23.67	-0.83	-	100
Jun-27 36.00	10.96	-	-	-	23.41	-0.86	-	125
Jun-27 37.00	11.83	-	-	-	23.15	-0.89	-	100
Jun-27 38.00	12.73	-	-	-	22.89	-0.90	-	100
Jun-27 39.00	13.64	-	-	-	22.64	-0.92	-	75
Jun-27 40.00	14.56	-	-	-	22.38	-0.94	-	100
Jun-27 41.00	15.49	-	-	-	22.12	-0.95	-	2
Sep-27 36.00	11.05	-	-	-	23.19	-0.84	-	25
Sep-27 37.00	11.91	-	-	-	22.92	-0.87	-	25
Dec-27 30.00	6.52	-	-	-	25.10	-0.63	-	75
Dec-27 31.00	7.25	-	-	-	24.86	-0.66	-	50
Dec-27 32.00	7.98	-	-	-	24.61	-0.70	-	25
Dec-27 33.00	8.73	-	-	-	24.37	-0.73	-	25
Dec-27 34.00	9.53	-	-	-	24.13	-0.76	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	-	-	-	-	26.89	-	-	25
Dec-25 32.00	-	-	-	-	26.72	-	-	438
Dec-25 33.00	-	-	-	-	26.55	-	-	438
Dec-25 34.00	-	-	-	-	26.39	-	-	901
Dec-25 35.00	-	-	-	-	26.22	-	-	25
Jan-26 32.00	0.01	-	-	-	25.01	0.01	-	1,350
Feb-26 28.00	0.47	-	-	-	25.40	0.26	-	469
Mar-26 34.00	0.04	-	-	-	24.99	0.03	-	25
Mar-26 35.00	0.02	-	-	-	24.81	0.02	-	25
Mar-26 36.00	0.01	-	-	-	24.63	0.01	-	25
Jun-26 33.00	0.29	-	-	-	26.15	0.13	-	25
Jun-26 34.00	0.21	-	-	-	25.99	0.10	-	25
Sep-26 32.00	0.65	-	-	-	26.63	0.21	-	25
Sep-26 33.00	0.51	-	-	-	26.45	0.17	-	25
Dec-26 29.00	1.74	-	-	-	28.14	0.39	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 27.00	1.38	-	-	-	29.18	-0.69	-	20
Mar-26 30.00	4.57	-	-	-	26.98	-0.82	-	46
Jun-26 24.00	1.30	-	-	-	28.33	-0.32	-	1
Sep-26 24.00	1.74	-	-	-	27.88	-0.35	-	1

	Previous Close	29.50		27/11/25
	CIE AUTOMOTIVE Close	29.50		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	1.09	-	-	-	14.56	0.60	-	10
Sep-26 28.00	2.39	-	-	-	16.95	0.65	-	1
Sep-26 29.00	1.82	-	-	-	16.67	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	14.88	-	-	1
Jun-26 25.00	0.18	0.32	0.32	0.32	17.33	-0.10	10	-

	Previous Close	5.18		27/11/25
	COLONIAL Close	5.23		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.50	0.74	-	-	-	21.76	1.00	-	10
Dec-25 5.25	0.10	-	-	-	20.95	0.49	-	5
Dec-25 5.50	0.02	-	-	-	20.02	0.17	-	1
Dec-25 6.25	-	-	-	-	17.25	-	-	28
Dec-25 6.50	-	-	-	-	16.33	-	-	89
Jun-26 5.00	0.47	-	-	-	21.69	0.67	-	57
Jun-26 6.00	0.06	-	-	-	18.05	0.18	-	20
Sep-26 5.25	0.36	-	-	-	22.13	0.55	-	45
Dec-26 5.25	0.39	-	-	-	22.18	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	0.02	-	-	-	18.96	-0.16	-	23
Dec-25 5.25	0.10	-	-	-	18.66	-0.52	-	40
Dec-25 5.50	0.28	-	-	-	17.73	-0.88	-	39
Dec-25 5.75	0.52	-	-	-	16.81	-1.00	-	2
Jan-26 4.90	0.03	-	-	-	19.45	-0.17	-	1
Jan-26 5.00	0.06	-	-	-	19.35	-0.24	-	3
Mar-26 5.00	0.11	-	-	-	18.52	-0.30	-	40
Mar-26 5.25	0.21	-	-	-	18.16	-0.48	-	4
Mar-26 5.50	0.35	-	-	-	17.23	-0.68	-	2
Jun-26 4.80	0.15	-	-	-	15.81	-0.36	-	2
Jun-26 4.90	0.19	-	-	-	15.65	-0.42	-	1
Jun-26 5.50	0.57	-	-	-	14.00	-0.82	-	2
Jun-26 5.75	0.78	-	-	-	12.93	-0.93	-	2
Sep-26 5.00	0.34	-	-	-	18.99	-0.47	-	7
Sep-26 5.50	0.65	-	-	-	17.97	-0.71	-	9

	Previous Close	18.14		27/11/25
	EBRO FOODS Close	18.10		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	1.12	-	-	-	12.91	0.98	-	1
Dec-25 18.00	0.28	-	-	-	12.14	0.59	-	5
Dec-25 18.50	0.08	-	-	-	12.05	0.25	-	1
Sep-26 18.00	0.90	-	-	-	14.13	0.54	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.50	-	-	-	-	15.43	-	-	7
Dec-25 15.00	-	-	-	-	15.05	-	-	1
Dec-25 15.50	-	-	-	-	14.66	-	-	1
Dec-25 16.50	-	-	-	-	13.89	-	-	2
Dec-25 17.00	0.01	-	-	-	13.50	-0.03	-	2
Dec-25 17.50	0.04	-	-	-	13.11	-0.14	-	3
Mar-26 16.50	0.07	-	-	-	14.31	-0.10	-	3
Mar-26 17.00	0.14	-	-	-	13.96	-0.18	-	1
Jun-26 16.00	0.13	-	-	-	14.67	-0.13	-	1

	Previous Close	14.20		27/11/25
	ENAGAS Close	14.20		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	4.21	-	-	-	40.17	1.00	-	5
Dec-25 11.00	3.21	-	-	-	35.26	1.00	-	4
Dec-25 12.00	2.22	-	-	-	30.35	0.99	-	12
Dec-25 12.50	1.72	-	-	-	27.90	0.98	-	4
Dec-25 13.00	1.24	-	-	-	25.45	0.94	-	45
Dec-25 13.50	0.79	-	-	-	22.99	0.84	-	426
Dec-25 14.00	0.40	0.25	0.25	0.25	20.54	0.63	1	1,450
Dec-25 14.50	0.14	-	-	-	19.24	0.34	-	96
Dec-25 15.00	0.04	-	-	-	18.70	0.12	-	38
Dec-25 15.50	0.01	-	-	-	18.16	0.02	-	8
Dec-25 16.00	-	-	-	-	17.62	-	-	5
Dec-25 16.50	-	-	-	-	17.08	-	-	5
Jan-26 14.00	0.39	-	-	-	17.60	0.62	-	16
Jan-26 14.50	0.14	-	-	-	16.40	0.32	-	1
Mar-26 9.50	4.71	-	-	-	31.26	1.00	-	10
Mar-26 10.00	4.21	-	-	-	29.69	1.00	-	1
Mar-26 11.00	3.21	-	-	-	26.55	1.00	-	6
Mar-26 12.50	1.73	-	-	-	21.83	0.96	-	6
Mar-26 13.50	0.84	-	-	-	18.68	0.74	-	2
Mar-26 14.00	0.50	-	-	-	17.11	0.54	-	481
Mar-26 14.50	0.26	-	-	-	16.16	0.34	-	200
Mar-26 15.00	0.13	-	-	-	15.62	0.20	-	8
Mar-26 15.50	0.06	-	-	-	15.08	0.10	-	387
Jun-26 10.00	4.21	-	-	-	27.02	1.00	-	140
Jun-26 10.50	3.71	-	-	-	25.85	1.00	-	1
Jun-26 13.00	1.38	-	-	-	19.98	0.75	-	10
Jun-26 13.50	1.02	-	-	-	18.80	0.63	-	1
Jun-26 14.00	0.71	-	-	-	17.63	0.52	-	1
Jun-26 14.50	0.48	-	-	-	16.88	0.41	-	36
Jun-26 15.00	0.31	-	-	-	16.41	0.30	-	30
Jun-26 15.50	0.18	-	-	-	15.94	0.21	-	11
Sep-26 13.50	1.04	-	-	-	18.82	0.62	-	10
Sep-26 14.00	0.74	-	-	-	17.91	0.52	-	2
Sep-26 14.50	0.52	-	-	-	17.27	0.41	-	12
Dec-26 13.50	1.06	-	-	-	18.66	0.61	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	-	-	-	-	36.62	-	-	29
Dec-25 10.50	-	-	-	-	34.16	-	-	30
Dec-25 11.00	-	-	-	-	31.71	-	-	68
Dec-25 11.50	-	-	-	-	29.26	-	-	181
Dec-25 12.00	0.01	-	-	-	26.80	-0.01	-	550
Dec-25 12.50	0.02	-	-	-	24.35	-0.04	-	166
Dec-25 13.00	0.05	-	-	-	21.90	-0.12	-	194
Dec-25 13.50	0.13	-	-	-	19.44	-0.31	-	51
Dec-25 14.00	0.34	-	-	-	16.99	-0.62	-	1,524
Dec-25 14.50	0.71	-	-	-	15.69	-0.89	-	171
Dec-25 15.00	1.18	-	-	-	15.15	-0.99	-	1
Dec-25 15.50	1.68	-	-	-	14.61	-1.00	-	1
Dec-25 16.50	2.68	-	-	-	13.53	-1.00	-	10
Jan-26 13.50	0.17	-	-	-	15.01	-0.32	-	4
Jan-26 14.00	0.36	-	-	-	12.85	-0.60	-	6
Mar-26 11.00	0.02	-	-	-	23.29	-0.03	-	1
Mar-26 11.50	0.04	-	-	-	21.71	-0.05	-	10
Mar-26 12.00	0.07	-	-	-	20.14	-0.09	-	9
Mar-26 12.50	0.11	-	-	-	18.57	-0.15	-	9
Mar-26 13.00	0.19	-	-	-	16.99	-0.23	-	295
Mar-26 13.50	0.31	-	-	-	15.42	-0.36	-	374
Mar-26 14.00	0.50	-	-	-	13.85	-0.54	-	178
Mar-26 14.50	0.80	-	-	-	12.90	-0.74	-	92
Mar-26 19.00	5.18	-	-	-	8.04	-1.00	-	5
Jun-26 11.50	0.10	-	-	-	20.90	-0.10	-	1
Jun-26 12.00	0.16	-	-	-	19.72	-0.14	-	6
Jun-26 12.50	0.23	-	-	-	18.55	-0.20	-	53
Jun-26 13.00	0.33	-	-	-	17.38	-0.28	-	310
Jun-26 13.50	0.47	-	-	-	16.20	-0.38	-	405
Jun-26 14.00	0.67	-	-	-	15.03	-0.51	-	3
Jun-26 24.00	10.17	-	-	-	5.36	-1.00	-	1
Sep-26 12.00	0.28	-	-	-	17.28	-0.22	-	2
Sep-26 12.50	0.40	-	-	-	16.36	-0.30	-	16
Sep-26 13.00	0.55	-	-	-	15.45	-0.39	-	215
Sep-26 14.00	1.01	-	-	-	13.62	-0.63	-	42
Sep-26 15.00	1.73	-	-	-	12.52	-0.84	-	2
Sep-26 15.50	2.17	-	-	-	12.06	-0.91	-	5
Sep-26 17.50	4.09	-	-	-	10.23	-1.00	-	3
Dec-26 14.00	1.25	-	-	-	12.93	-0.67	-	3
Mar-27 12.00	0.39	-	-	-	14.70	-0.27	-	1
Mar-27 14.00	1.28	-	-	-	12.49	-0.66	-	175
Dec-27 11.00	0.37	-	-	-	13.51	-0.25	-	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	1.34	-	-	-	27.90	0.93	-	50
Dec-25 13.00	0.89	-	-	-	25.45	0.84	-	52
Dec-25 13.50	0.49	-	-	-	22.99	0.67	-	14
Dec-25 15.00	0.01	-	-	-	18.70	0.04	-	10
Mar-26 13.00	1.14	-	-	-	20.25	0.73	-	5
Mar-26 14.00	0.47	-	-	-	17.11	0.48	-	25
Sep-26 12.50	1.47	-	-	-	20.65	0.67	-	25
Sep-26 13.50	0.86	-	-	-	18.82	0.51	-	4
Sep-26 14.00	0.61	-	-	-	17.91	0.42	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.50	-	-	-	-	34.16	-	-	40
Dec-25 11.00	-	-	-	-	31.71	-	-	5
Dec-25 13.00	0.05	-	-	-	21.90	-0.12	-	1
Dec-25 13.50	0.13	-	-	-	19.44	-0.31	-	2
Dec-25 14.00	0.34	-	-	-	16.99	-0.61	-	25
Dec-25 14.50	0.71	-	-	-	15.69	-0.89	-	60
Dec-25 15.00	1.18	-	-	-	15.15	-0.98	-	25
Mar-26 12.50	0.11	-	-	-	18.57	-0.14	-	25
Mar-26 13.00	0.18	-	-	-	16.99	-0.23	-	5
Jun-26 12.50	0.22	-	-	-	18.55	-0.19	-	25
Jun-26 13.50	0.46	-	-	-	16.20	-0.37	-	4
Jun-26 14.50	0.91	-	-	-	14.28	-0.61	-	8
Sep-26 14.50	1.31	-	-	-	12.98	-0.72	-	200

	Previous Close	2.36		27/11/25
	ENCE Close	2.36		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	-	-	-	-	21.17	-	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.50	0.14	-	-	-	20.68	-0.86	-	4

	Previous Close	31.20		27/11/25
	ENDESA Close	31.24		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 13.00	18.26	-	-	-	31.86	1.00	-	2
Dec-25 19.00	12.26	-	-	-	27.31	1.00	-	2
Dec-25 25.00	6.27	-	-	-	22.77	1.00	-	3
Dec-25 26.00	5.27	-	-	-	22.01	1.00	-	1
Dec-25 27.00	4.27	-	-	-	21.25	1.00	-	57
Dec-25 28.00	3.28	-	-	-	20.49	0.99	-	10
Dec-25 29.00	2.31	-	-	-	19.74	0.94	-	3
Dec-25 31.00	0.71	-	-	-	18.22	0.59	-	10
Dec-25 32.00	0.27	-	-	-	17.96	0.31	-	13
Dec-25 33.00	0.08	-	-	-	17.85	0.12	-	2
Dec-25 34.00	0.02	-	-	-	17.75	0.03	-	10
Jan-26 32.00	0.44	-	-	-	17.48	0.36	-	1
Jan-26 33.00	0.19	-	-	-	17.36	0.19	-	2
Jan-26 34.00	0.07	-	-	-	17.25	0.08	-	3
Mar-26 26.00	5.31	-	-	-	21.73	0.98	-	100
Mar-26 27.00	4.35	-	-	-	21.04	0.95	-	14
Mar-26 28.00	3.43	-	-	-	20.35	0.89	-	14
Mar-26 29.00	2.59	-	-	-	19.65	0.80	-	5
Mar-26 30.00	1.85	-	-	-	18.96	0.68	-	1
Mar-26 31.00	1.24	-	-	-	18.27	0.53	-	5
Mar-26 32.00	0.80	-	-	-	17.98	0.39	-	3
Mar-26 33.00	0.49	-	-	-	17.82	0.27	-	1
Jun-26 23.00	8.30	-	-	-	24.90	0.99	-	67
Jun-26 25.00	6.36	-	-	-	23.41	0.95	-	3
Jun-26 26.00	5.45	-	-	-	22.66	0.90	-	20
Jun-26 27.00	4.57	-	-	-	21.92	0.85	-	10
Jun-26 28.00	3.76	-	-	-	21.17	0.78	-	1
Jun-26 29.00	3.03	-	-	-	20.42	0.71	-	4
Jun-26 30.00	2.37	-	-	-	19.68	0.62	-	1
Jun-26 32.00	1.30	-	-	-	18.54	0.44	-	1
Jun-26 34.00	0.66	-	-	-	17.98	0.27	-	5
Sep-26 21.00	10.28	-	-	-	27.32	1.00	-	2
Sep-26 23.00	8.31	-	-	-	25.89	0.98	-	1
Sep-26 24.00	7.35	-	-	-	25.18	0.96	-	1
Sep-26 27.00	4.72	-	-	-	23.03	0.81	-	80
Sep-26 33.00	1.20	-	-	-	19.47	0.38	-	163
Sep-26 34.00	0.90	-	-	-	19.18	0.31	-	134
Sep-26 36.00	0.46	-	-	-	18.58	0.18	-	1,000
Dec-26 24.00	7.44	-	-	-	25.86	0.92	-	4
Dec-26 25.00	6.56	-	-	-	25.15	0.88	-	5
Mar-27 34.00	1.33	-	-	-	19.58	0.35	-	150
Jun-27 25.00	6.78	-	-	-	25.62	0.83	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.00	-	-	-	-	29.06	-	-	2
Dec-25 18.00	-	-	-	-	27.54	-	-	1
Dec-25 20.00	-	-	-	-	26.03	-	-	60
Dec-25 21.00	-	-	-	-	25.27	-	-	10
Dec-25 22.00	-	-	-	-	24.51	-	-	1
Dec-25 24.00	-	-	-	-	22.99	-	-	211
Dec-25 25.00	-	-	-	-	22.24	-	-	1
Dec-25 26.00	-	-	-	-	21.48	-	-	1
Dec-25 27.00	-	-	-	-	20.72	-	-	11
Dec-25 28.00	0.01	-	-	-	19.96	-0.01	-	25
Dec-25 29.00	0.03	-	-	-	19.21	-0.05	-	5
Dec-25 30.00	0.14	-	-	-	18.45	-0.17	-	25
Dec-25 31.00	0.42	-	-	-	17.69	-0.41	-	10
Dec-25 32.00	0.98	-	-	-	17.43	-0.70	-	8
Dec-25 33.00	1.80	-	-	-	17.32	-0.90	-	1
Mar-26 16.00	-	-	-	-	28.03	-	-	1
Mar-26 16.50	-	-	-	-	27.68	-	-	150
Mar-26 17.00	-	-	-	-	27.34	-	-	148
Mar-26 18.00	-	-	-	-	26.64	-	-	1
Mar-26 20.00	-	-	-	-	25.26	-	-	1
Mar-26 24.00	0.03	-	-	-	22.48	-0.02	-	24
Mar-26 25.00	0.05	-	-	-	21.79	-0.03	-	9
Mar-26 26.00	0.10	-	-	-	21.09	-0.06	-	10
Mar-26 27.00	0.19	-	-	-	20.40	-0.11	-	6
Mar-26 29.00	0.54	-	-	-	19.01	-0.26	-	10
Jun-26 23.00	0.09	-	-	-	23.62	-0.04	-	4
Jun-26 24.00	0.13	-	-	-	22.88	-0.06	-	4
Jun-26 27.00	0.45	-	-	-	20.64	-0.16	-	10
Jun-26 29.00	0.90	-	-	-	19.14	-0.30	-	14
Sep-26 25.00	0.48	-	-	-	22.00	-0.14	-	4
Sep-26 27.00	0.86	-	-	-	20.57	-0.24	-	300
Sep-26 28.00	1.13	-	-	-	19.86	-0.30	-	9
Sep-26 29.00	1.46	-	-	-	19.14	-0.37	-	51
Sep-26 30.00	1.85	-	-	-	18.43	-0.45	-	100
Sep-26 31.00	2.32	-	-	-	17.71	-0.53	-	35
Sep-26 37.00	6.87	-	-	-	15.82	-0.92	-	5
Sep-26 38.00	7.79	-	-	-	15.52	-0.95	-	5
Sep-26 41.00	10.69	-	-	-	14.62	-0.99	-	5
Sep-26 43.00	12.65	-	-	-	14.03	-1.00	-	5
Dec-26 19.00	0.12	-	-	-	27.09	-0.03	-	15
Dec-26 26.00	0.92	-	-	-	22.16	-0.21	-	18
Jun-27 15.50	0.08	-	-	-	28.04	-0.02	-	5
Dec-27 17.50	0.25	-	-	-	24.98	-0.05	-	1
Dec-28 31.00	4.56	-	-	-	16.86	-0.55	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	2.31	-	-	-	19.74	0.94	-	5
Dec-25 30.00	1.42	-	-	-	18.98	0.82	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	21.48	-	-	20
Dec-25 27.00	-	-	-	-	20.72	-	-	20
Jun-26 22.00	0.05	-	-	-	24.37	-0.02	-	1

	Previous Close	11.48		27/11/25
	FCC Close	11.42		27/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	0.01	-	-	-	26.68	-0.02	-	2
Dec-25 11.00	0.12	-	-	-	25.57	-0.26	-	12
Sep-26 11.00	0.83	-	-	-	20.37	-0.48	-	14
Mar-27 9.50	0.52	-	-	-	24.24	-0.25	-	257
Mar-27 10.00	0.70	-	-	-	24.05	-0.32	-	250
Mar-27 10.50	0.92	-	-	-	23.86	-0.38	-	482
Mar-27 11.00	1.16	-	-	-	23.67	-0.45	-	224
Jun-27 12.00	1.87	-	-	-	23.88	-0.57	-	417
Sep-27 11.00	1.68	-	-	-	25.00	-0.50	-	226

	Previous Close	14.99		27/11/25
	FCC INM Close	14.92		27/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.17	-	-	-	30.27	-0.12	-	205

	Previous Close	56.46		27/11/25
	FERROVIAL Close	56.32		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	31.33	-	-	-	41.82	1.00	-	1
Dec-25 45.00	11.34	-	-	-	30.45	1.00	-	2
Dec-25 48.00	8.34	-	-	-	28.75	0.99	-	2
Dec-25 54.00	2.84	-	-	-	25.34	0.76	-	2
Dec-25 56.00	1.51	-	-	-	24.20	0.55	-	61
Dec-25 58.00	0.67	-	-	-	23.88	0.32	-	26
Jan-26 56.00	2.03	-	-	-	21.84	0.55	-	2,810
Jan-26 60.00	0.58	-	-	-	21.38	0.23	-	25
Feb-26 54.00	3.89	-	-	-	22.80	0.68	-	25
Feb-26 56.00	2.62	-	-	-	21.71	0.56	-	25
Feb-26 58.00	1.69	-	-	-	21.42	0.42	-	25
Feb-26 60.00	1.05	-	-	-	21.28	0.30	-	25
Feb-26 64.00	0.33	-	-	-	20.99	0.12	-	25
Feb-26 66.00	0.17	-	-	-	20.85	0.07	-	25
Mar-26 41.00	15.59	-	-	-	30.48	0.98	-	1
Mar-26 44.00	12.73	-	-	-	28.97	0.95	-	1
Mar-26 45.00	11.79	-	-	-	28.46	0.94	-	25
Mar-26 47.00	9.97	-	-	-	27.46	0.90	-	2,500
Mar-26 60.00	1.53	-	-	-	22.47	0.34	-	3
Jun-26 45.00	12.38	-	-	-	28.05	0.89	-	1
Jun-26 50.00	8.29	-	-	-	25.98	0.77	-	5
Jun-26 52.00	6.86	-	-	-	25.15	0.71	-	3,000
Jun-26 58.00	3.38	-	-	-	23.20	0.49	-	20
Jun-26 60.00	2.60	-	-	-	23.01	0.41	-	24
Jun-26 62.00	1.93	-	-	-	22.82	0.33	-	5
Jun-26 64.00	1.44	-	-	-	22.63	0.27	-	24
Jun-26 66.00	1.04	-	-	-	22.44	0.21	-	50
Sep-26 52.00	7.82	-	-	-	25.67	0.70	-	5
Sep-26 56.00	5.35	-	-	-	24.20	0.58	-	8
Sep-26 60.00	3.59	-	-	-	23.71	0.45	-	1
Sep-26 62.00	2.91	-	-	-	23.51	0.39	-	79
Dec-26 47.00	11.98	-	-	-	27.78	0.80	-	1
Dec-26 52.00	8.49	-	-	-	26.12	0.69	-	1
Dec-26 56.00	6.11	-	-	-	24.80	0.58	-	63
Dec-26 58.00	5.19	-	-	-	24.51	0.52	-	25
Dec-26 60.00	4.32	-	-	-	24.30	0.47	-	25
Mar-27 58.00	6.00	-	-	-	24.99	0.54	-	25
Mar-27 60.00	5.12	-	-	-	24.79	0.49	-	25
Mar-27 62.00	4.41	-	-	-	24.59	0.44	-	25
Sep-27 44.00	15.76	-	-	-	29.03	0.81	-	25
Sep-27 56.00	8.26	-	-	-	25.77	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	-	-	-	-	40.71	-	-	25
Dec-25 31.00	-	-	-	-	39.58	-	-	25
Dec-25 32.00	-	-	-	-	39.01	-	-	25
Dec-25 33.00	-	-	-	-	38.44	-	-	25
Dec-25 34.00	-	-	-	-	37.87	-	-	25
Dec-25 35.00	-	-	-	-	37.30	-	-	25
Dec-25 36.00	-	-	-	-	36.74	-	-	25
Dec-25 37.00	-	-	-	-	36.17	-	-	75
Dec-25 38.00	-	-	-	-	35.60	-	-	25
Dec-25 39.00	-	-	-	-	35.03	-	-	30
Dec-25 40.00	-	-	-	-	34.46	-	-	1
Dec-25 42.00	-	-	-	-	33.33	-	-	1
Dec-25 45.00	-	-	-	-	31.62	-	-	25
Dec-25 47.00	0.01	-	-	-	30.49	-0.01	-	2
Dec-25 48.00	0.02	-	-	-	29.92	-0.01	-	5
Dec-25 50.00	0.07	-	-	-	28.78	-0.04	-	9
Dec-25 52.00	0.22	-	-	-	27.64	-0.11	-	3
Dec-25 54.00	0.57	-	-	-	26.51	-0.25	-	3
Dec-25 58.00	2.42	-	-	-	25.05	-0.68	-	1
Jan-26 56.00	1.69	-	-	-	22.55	-0.45	-	10
Mar-26 30.00	-	-	-	-	35.56	-	-	25
Mar-26 31.00	-	-	-	-	35.06	-	-	25
Mar-26 32.00	-	-	-	-	34.55	-	-	25
Mar-26 33.00	-	-	-	-	34.05	-	-	25
Mar-26 35.00	0.01	-	-	-	33.05	-	-	1,500
Mar-26 36.00	0.02	-	-	-	32.54	-	-	73
Mar-26 38.00	0.03	-	-	-	31.54	-0.01	-	2
Mar-26 39.00	0.05	-	-	-	31.03	-0.01	-	25
Mar-26 43.00	0.15	-	-	-	29.02	-0.04	-	5
Mar-26 44.00	0.20	-	-	-	28.52	-0.05	-	15
Mar-26 45.00	0.24	-	-	-	28.01	-0.06	-	10
Mar-26 47.00	0.41	-	-	-	27.01	-0.10	-	1,500
Mar-26 50.00	0.80	-	-	-	25.50	-0.17	-	2
Mar-26 52.00	1.21	-	-	-	24.49	-0.25	-	25
Mar-26 54.00	1.78	-	-	-	23.49	-0.34	-	25
Jun-26 35.00	0.07	-	-	-	31.26	-0.01	-	1
Jun-26 36.00	0.10	-	-	-	30.85	-0.02	-	1
Jun-26 37.00	0.12	-	-	-	30.43	-0.02	-	1
Jun-26 46.00	0.79	-	-	-	26.71	-0.13	-	5,000
Jun-26 48.00	1.09	-	-	-	25.88	-0.17	-	25
Jun-26 52.00	2.03	-	-	-	24.22	-0.29	-	25
Sep-26 42.00	0.67	-	-	-	28.05	-0.09	-	25
Sep-26 48.00	1.64	-	-	-	25.85	-0.20	-	25
Sep-26 49.00	1.85	-	-	-	25.49	-0.22	-	5
Sep-26 52.00	2.69	-	-	-	24.39	-0.30	-	6
Dec-26 54.00	4.07	-	-	-	23.86	-0.37	-	25
Dec-26 56.00	4.87	-	-	-	23.20	-0.43	-	25
Mar-27 45.00	1.93	-	-	-	26.84	-0.18	-	25
Mar-27 46.00	2.13	-	-	-	26.53	-0.20	-	25
Mar-27 47.00	2.34	-	-	-	26.21	-0.21	-	25
Mar-27 48.00	2.63	-	-	-	25.90	-0.23	-	25
Dec-27 35.00	0.95	-	-	-	28.55	-0.08	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	17.30	-	-	-	33.86	1.00	-	25
Dec-25 43.00	13.30	-	-	-	31.59	1.00	-	25
Dec-25 45.00	11.31	-	-	-	30.45	1.00	-	25
Mar-26 40.00	16.57	-	-	-	30.98	0.98	-	25
Mar-26 45.00	11.80	-	-	-	28.46	0.93	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	0.01	-	-	-	31.05	-	-	25
Dec-25 54.00	0.57	-	-	-	26.51	-0.25	-	10

	Previous Close	24.14		27/11/25
	FLUIDRA Close	24.28		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.61	-	-	-	24.06	0.31	-	23
Mar-26 27.00	0.38	-	-	-	24.02	0.22	-	20
Mar-26 28.00	0.23	-	-	-	23.98	0.15	-	18
Jun-26 27.00	0.86	-	-	-	25.31	0.32	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	0.19	-	-	-	23.82	-0.23	-	1
Jun-26 22.00	0.92	-	-	-	26.21	-0.28	-	14
Sep-26 23.00	1.77	1.82	1.82	1.82	26.52	-0.39	13	-

	Previous Close	10.48		27/11/25
	GRIFOLS Close	10.59		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.00	2.60	-	-	-	49.17	0.99	-	4
Dec-25 8.50	2.11	-	-	-	46.98	0.98	-	25
Dec-25 8.75	1.87	-	-	-	45.89	0.96	-	5
Dec-25 9.00	1.63	-	-	-	44.80	0.94	-	27
Dec-25 9.25	1.40	-	-	-	43.70	0.91	-	25
Dec-25 9.50	1.18	-	-	-	42.61	0.86	-	25
Dec-25 9.75	0.97	-	-	-	41.52	0.81	-	1
Dec-25 10.00	0.78	-	-	-	40.42	0.74	-	105
Dec-25 10.50	0.45	-	-	-	38.23	0.56	-	20
Dec-25 11.00	0.23	-	-	-	37.22	0.36	-	92
Dec-25 11.50	0.10	-	-	-	36.47	0.20	-	31
Dec-25 12.00	0.04	-	-	-	35.71	0.08	-	69
Dec-25 12.50	0.01	-	-	-	34.95	0.03	-	78
Dec-25 13.00	-	-	-	-	34.20	0.01	-	8
Dec-25 13.50	-	-	-	-	33.44	-	-	114
Dec-25 14.00	-	-	-	-	32.69	-	-	50
Dec-25 14.50	-	-	-	-	31.93	-	-	41
Dec-25 15.00	-	-	-	-	31.18	-	-	15
Dec-25 16.50	-	-	-	-	28.91	-	-	3
Dec-25 17.50	-	-	-	-	27.40	-	-	5
Dec-25 20.00	-	-	-	-	23.62	-	-	2
Jan-26 10.00	0.97	-	-	-	40.04	0.68	-	2
Jan-26 11.50	0.25	-	-	-	36.11	0.30	-	5
Jan-26 12.50	0.07	-	-	-	34.59	0.11	-	2
Mar-26 8.00	2.80	-	-	-	46.12	0.89	-	36
Mar-26 8.50	2.37	-	-	-	44.20	0.85	-	27
Mar-26 8.75	2.17	-	-	-	43.24	0.83	-	25
Mar-26 9.00	1.97	-	-	-	42.28	0.80	-	37
Mar-26 9.50	1.59	-	-	-	40.36	0.73	-	3
Mar-26 10.00	1.24	-	-	-	38.44	0.66	-	7
Mar-26 10.50	0.94	-	-	-	36.52	0.57	-	13
Mar-26 11.00	0.70	-	-	-	35.62	0.48	-	9
Mar-26 11.50	0.51	-	-	-	34.94	0.39	-	75
Mar-26 12.00	0.35	-	-	-	34.26	0.30	-	202
Mar-26 12.50	0.24	-	-	-	33.58	0.22	-	100
Mar-26 13.00	0.15	-	-	-	32.91	0.16	-	89
Mar-26 13.50	0.10	-	-	-	32.23	0.11	-	1
Mar-26 14.00	0.06	-	-	-	31.55	0.07	-	40
Mar-26 15.00	0.02	-	-	-	30.20	0.03	-	87
Mar-26 15.50	0.01	-	-	-	29.52	0.01	-	1
Jun-26 8.00	2.95	-	-	-	43.41	0.86	-	3
Jun-26 8.50	2.55	-	-	-	41.87	0.82	-	10
Jun-26 9.50	1.81	-	-	-	38.78	0.71	-	33
Jun-26 9.75	1.65	-	-	-	38.01	0.68	-	2
Jun-26 10.00	1.49	-	-	-	37.24	0.65	-	42
Jun-26 10.50	1.19	-	-	-	35.70	0.58	-	48
Jun-26 11.00	0.95	-	-	-	35.02	0.51	-	35
Jun-26 12.00	0.58	-	-	-	34.04	0.37	-	3
Jun-26 12.50	0.45	-	-	-	33.56	0.30	-	1
Jun-26 14.50	0.13	-	-	-	31.60	0.11	-	25
Jun-26 15.00	0.09	-	-	-	31.12	0.09	-	36
Sep-26 9.00	2.28	-	-	-	39.52	0.75	-	50
Sep-26 9.50	1.94	-	-	-	38.26	0.70	-	40
Sep-26 10.50	1.35	-	-	-	35.75	0.58	-	1
Sep-26 12.00	0.77	-	-	-	34.63	0.40	-	12
Sep-26 12.50	0.62	-	-	-	34.32	0.35	-	25
Dec-26 6.00	4.75	-	-	-	45.91	0.95	-	10
Dec-26 11.50	1.11	-	-	-	35.28	0.48	-	20
Dec-26 13.50	0.58	-	-	-	34.46	0.30	-	25
Dec-26 14.00	0.48	-	-	-	34.25	0.26	-	25
Dec-26 14.50	0.41	-	-	-	34.05	0.23	-	25
Dec-26 15.00	0.34	-	-	-	33.85	0.20	-	25
Dec-26 17.00	0.15	-	-	-	33.03	0.10	-	25
Dec-26 17.50	0.13	-	-	-	32.82	0.09	-	25
Mar-27 9.00	2.54	-	-	-	38.73	0.72	-	5
Mar-27 9.25	2.39	-	-	-	38.22	0.70	-	10
Dec-27 8.75	2.94	-	-	-	38.48	0.74	-	15
Dec-28 15.50	0.93	-	-	-	32.72	0.34	-	3
Dec-28 16.50	0.79	-	-	-	32.53	0.29	-	2
Dec-28 17.50	0.66	-	-	-	32.34	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	-	-	-	-	58.30	-	-	201
Dec-25 6.00	-	-	-	-	57.20	-	-	15
Dec-25 6.25	-	-	-	-	56.11	-	-	105
Dec-25 6.50	-	-	-	-	55.01	-	-	175
Dec-25 6.75	-	-	-	-	53.92	-	-	27
Dec-25 7.00	-	-	-	-	52.83	-	-	22
Dec-25 7.25	-	-	-	-	51.73	-	-	39
Dec-25 7.50	-	-	-	-	50.64	-	-	46
Dec-25 7.75	-	-	-	-	49.55	-	-	60
Dec-25 8.00	-	-	-	-	48.45	-0.01	-	347
Dec-25 8.25	0.01	-	-	-	47.36	-0.01	-	4
Dec-25 8.50	0.01	-	-	-	46.26	-0.02	-	2,646
Dec-25 8.75	0.02	-	-	-	45.17	-0.04	-	16
Dec-25 9.00	0.03	-	-	-	44.08	-0.06	-	103
Dec-25 9.25	0.05	-	-	-	42.98	-0.09	-	75
Dec-25 9.50	0.08	-	-	-	41.89	-0.13	-	66
Dec-25 9.75	0.12	-	-	-	40.80	-0.19	-	17
Dec-25 10.00	0.17	-	-	-	39.70	-0.26	-	912
Dec-25 10.50	0.34	-	-	-	37.51	-0.44	-	107
Dec-25 11.00	0.62	-	-	-	36.50	-0.64	-	44
Dec-25 11.50	0.99	-	-	-	35.75	-0.81	-	146
Dec-25 12.00	1.43	-	-	-	34.99	-0.92	-	35
Dec-25 12.50	1.91	1.98	1.98	1.98	34.23	-0.98	10	72
Dec-25 13.00	2.41	-	-	-	33.48	-1.00	-	16
Dec-25 23.00	12.41	-	-	-	21.28	-1.00	-	2
Jan-26 8.50	0.07	-	-	-	45.64	-0.08	-	2
Jan-26 9.00	0.13	-	-	-	43.47	-0.14	-	2
Jan-26 9.25	0.16	-	-	-	42.38	-0.17	-	1
Jan-26 9.50	0.21	-	-	-	41.29	-0.21	-	5
Jan-26 9.75	0.27	-	-	-	40.21	-0.26	-	2
Jan-26 10.00	0.34	-	-	-	39.12	-0.32	-	1
Jan-26 10.50	0.52	-	-	-	36.95	-0.44	-	4
Jan-26 11.00	0.79	-	-	-	35.94	-0.58	-	2
Jan-26 11.50	1.12	-	-	-	35.19	-0.71	-	10
Jan-26 12.50	1.95	-	-	-	33.67	-0.90	-	10
Mar-26 5.75	0.02	-	-	-	53.59	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	52.63	-0.02	-	21
Mar-26 7.00	0.06	-	-	-	48.79	-0.05	-	1
Mar-26 7.25	0.08	-	-	-	47.83	-0.06	-	25
Mar-26 7.50	0.10	-	-	-	46.87	-0.07	-	33
Mar-26 7.75	0.12	-	-	-	45.91	-0.09	-	25
Mar-26 8.00	0.14	-	-	-	44.95	-0.10	-	25
Mar-26 8.25	0.18	-	-	-	43.99	-0.12	-	300
Mar-26 8.50	0.21	-	-	-	43.03	-0.15	-	911
Mar-26 9.00	0.31	-	-	-	41.11	-0.20	-	301
Mar-26 9.25	0.36	-	-	-	40.15	-0.23	-	535
Mar-26 9.50	0.42	-	-	-	39.19	-0.26	-	1
Mar-26 9.75	0.49	-	-	-	38.23	-0.30	-	288
Mar-26 10.00	0.57	-	-	-	37.27	-0.34	-	107
Mar-26 10.50	0.76	-	-	-	35.35	-0.43	-	45
Mar-26 11.00	1.02	-	-	-	34.45	-0.53	-	137
Mar-26 11.50	1.33	-	-	-	33.77	-0.63	-	16
Mar-26 12.00	1.68	-	-	-	33.09	-0.72	-	10
Mar-26 12.50	2.07	2.05	2.24	2.05	32.41	-0.80	12	11
Jun-26 5.75	0.06	-	-	-	48.88	-0.03	-	20
Jun-26 6.25	0.09	-	-	-	47.34	-0.05	-	5
Jun-26 7.50	0.22	-	-	-	43.48	-0.11	-	1
Jun-26 8.00	0.29	-	-	-	41.94	-0.15	-	30
Jun-26 8.25	0.35	-	-	-	41.17	-0.17	-	299
Jun-26 9.00	0.52	-	-	-	38.85	-0.24	-	3
Jun-26 9.25	0.59	-	-	-	38.08	-0.27	-	273
Jun-26 9.50	0.66	-	-	-	37.31	-0.30	-	56
Jun-26 10.00	0.84	-	-	-	35.77	-0.37	-	1
Jun-26 10.50	1.04	-	-	-	34.23	-0.44	-	597
Jun-26 11.00	1.31	-	-	-	33.55	-0.52	-	94
Jun-26 12.00	1.95	-	-	-	32.57	-0.66	-	25
Jun-26 12.50	2.32	-	-	-	32.09	-0.72	-	1
Jun-26 17.00	6.41	-	-	-	27.70	-1.00	-	5
Jun-26 20.00	9.41	-	-	-	24.77	-1.00	-	1
Jun-26 21.00	10.41	-	-	-	23.79	-1.00	-	9
Sep-26 7.75	0.38	-	-	-	40.68	-0.16	-	1
Sep-26 9.50	0.87	-	-	-	36.27	-0.33	-	10
Sep-26 11.00	1.56	-	-	-	33.27	-0.51	-	50
Sep-26 12.00	2.21	-	-	-	32.64	-0.63	-	1
Dec-26 6.00	0.19	-	-	-	45.11	-0.07	-	25
Dec-26 8.50	0.72	-	-	-	39.52	-0.24	-	750
Dec-26 10.00	1.27	-	-	-	36.17	-0.38	-	1,025
Jun-27 6.00	0.36	-	-	-	44.83	-0.10	-	20
Jun-27 12.00	2.77	-	-	-	35.62	-0.54	-	206
Jun-27 12.50	3.11	-	-	-	35.48	-0.58	-	397
Jun-27 13.00	3.45	-	-	-	35.34	-0.61	-	195
Dec-27 8.25	1.18	-	-	-	40.57	-0.25	-	1
Dec-27 8.75	1.38	-	-	-	39.72	-0.28	-	3
Jun-28 6.00	0.62	-	-	-	43.42	-0.13	-	25
Jun-28 8.25	1.33	-	-	-	39.88	-0.25	-	2
Dec-28 6.50	0.84	-	-	-	41.07	-0.16	-	25
Dec-28 7.00	1.01	-	-	-	40.35	-0.18	-	1
Dec-28 8.00	1.36	-	-	-	38.90	-0.24	-	4
Jun-29 8.50	1.64	-	-	-	36.90	-0.27	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	0.10	-	-	-	36.47	0.20	-	30
Jun-26 11.50	0.72	-	-	-	34.53	0.42	-	55
Dec-26 11.50	1.11	-	-	-	35.28	0.46	-	65
Dec-26 15.00	0.34	-	-	-	33.85	0.19	-	15
Jun-27 11.50	1.39	-	-	-	35.18	0.49	-	50
Dec-27 11.50	1.61	-	-	-	35.18	0.50	-	30
Jun-28 11.50	1.76	-	-	-	34.59	0.51	-	60

	Previous Close	4.55		27/11/25
	IAG Close	4.53		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.24	-	-	-	47.19	1.00	-	2
Dec-25 2.50	2.04	-	-	-	40.93	1.00	-	1
Dec-25 3.00	1.54	-	-	-	38.32	1.00	-	33
Dec-25 3.10	1.44	-	-	-	37.80	1.00	-	21
Dec-25 3.60	0.94	-	-	-	35.19	1.00	-	20
Dec-25 3.90	0.64	-	-	-	33.62	0.97	-	6
Dec-25 4.00	0.55	-	-	-	33.10	0.94	-	95
Dec-25 4.20	0.37	-	-	-	32.05	0.85	-	24
Dec-25 4.30	0.29	-	-	-	31.53	0.77	-	7
Dec-25 4.40	0.22	-	-	-	31.01	0.67	-	56
Dec-25 4.50	0.16	-	-	-	30.49	0.56	-	35
Dec-25 4.60	0.11	-	-	-	30.15	0.44	-	56
Dec-25 4.70	0.07	0.05	0.05	0.05	29.92	0.33	70	82
Dec-25 4.80	0.04	-	-	-	29.68	0.23	-	10
Dec-25 5.00	0.01	-	-	-	29.21	0.10	-	538
Jan-26 4.20	0.43	-	-	-	33.01	0.76	-	10
Jan-26 4.30	0.36	-	-	-	32.49	0.70	-	5
Jan-26 5.25	0.02	-	-	-	29.66	0.11	-	1
Mar-26 3.00	1.56	-	-	-	38.82	0.98	-	4
Mar-26 3.10	1.46	-	-	-	38.32	0.97	-	3
Mar-26 3.50	1.09	-	-	-	36.35	0.92	-	2
Mar-26 3.90	0.75	-	-	-	34.38	0.82	-	2
Mar-26 4.00	0.68	-	-	-	33.89	0.78	-	2
Mar-26 4.20	0.53	-	-	-	32.91	0.71	-	1
Mar-26 4.30	0.46	-	-	-	32.41	0.66	-	4
Mar-26 4.40	0.41	-	-	-	31.92	0.61	-	6
Mar-26 4.50	0.35	-	-	-	31.43	0.57	-	226
Mar-26 4.70	0.25	-	-	-	30.89	0.47	-	16
Jun-26 3.00	1.60	-	-	-	37.25	0.95	-	1
Jun-26 3.80	0.92	-	-	-	34.36	0.80	-	4
Jun-26 4.00	0.78	-	-	-	33.64	0.75	-	2
Jun-26 4.10	0.71	-	-	-	33.28	0.72	-	5
Jun-26 4.20	0.64	-	-	-	32.92	0.68	-	9
Jun-26 4.30	0.58	-	-	-	32.56	0.65	-	2
Jun-26 4.40	0.53	-	-	-	32.20	0.61	-	2
Jun-26 4.50	0.47	-	-	-	31.84	0.58	-	30
Jun-26 4.60	0.42	0.45	0.45	0.45	31.56	0.54	20	40
Jun-26 4.70	0.38	-	-	-	31.32	0.50	-	1
Jun-26 4.80	0.33	-	-	-	31.07	0.47	-	11
Jun-26 5.25	0.18	-	-	-	29.98	0.31	-	2
Sep-26 2.60	1.98	-	-	-	37.92	0.97	-	10
Sep-26 3.00	1.61	-	-	-	36.83	0.93	-	1
Sep-26 3.80	0.98	-	-	-	34.66	0.78	-	5
Sep-26 4.00	0.84	-	-	-	34.11	0.73	-	5
Sep-26 4.20	0.72	-	-	-	33.57	0.67	-	2
Sep-26 4.40	0.61	-	-	-	33.02	0.61	-	4
Sep-26 4.50	0.56	-	-	-	32.75	0.58	-	36
Sep-26 4.60	0.51	-	-	-	32.51	0.55	-	50
Sep-26 4.70	0.47	-	-	-	32.29	0.52	-	11
Sep-26 4.80	0.42	-	-	-	32.07	0.49	-	2
Sep-26 4.90	0.38	-	-	-	31.85	0.46	-	10
Sep-26 5.00	0.35	-	-	-	31.63	0.43	-	20
Sep-26 5.25	0.26	-	-	-	31.08	0.36	-	20
Sep-26 5.50	0.20	-	-	-	30.53	0.29	-	20
Sep-26 5.75	0.15	-	-	-	29.98	0.24	-	40
Dec-26 2.90	1.72	-	-	-	36.16	0.93	-	2
Dec-26 3.00	1.63	-	-	-	35.94	0.92	-	14
Dec-26 3.50	1.23	-	-	-	34.84	0.83	-	1
Dec-26 4.30	0.72	-	-	-	33.08	0.64	-	3
Dec-26 4.50	0.62	0.60	0.60	0.60	32.63	0.59	3	3
Dec-26 5.00	0.41	-	-	-	31.40	0.45	-	1,000
Jun-27 2.00	2.56	-	-	-	35.67	0.99	-	2
Jun-27 2.20	2.37	-	-	-	35.35	0.98	-	25
Jun-27 2.30	2.27	-	-	-	35.18	0.98	-	25
Jun-27 2.40	2.18	-	-	-	35.02	0.97	-	25
Dec-27 2.00	2.56	-	-	-	34.99	0.99	-	25
Dec-27 2.10	2.46	-	-	-	34.85	0.99	-	25
Dec-27 2.20	2.37	-	-	-	34.71	0.98	-	25
Dec-27 2.30	2.27	-	-	-	34.57	0.97	-	25
Dec-27 2.40	2.18	-	-	-	34.43	0.97	-	25
Dec-27 3.70	1.21	-	-	-	32.61	0.76	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.70	-	-	-	-	44.89	-	-	64
Dec-25 1.80	-	-	-	-	44.37	-	-	53
Dec-25 2.00	-	-	-	-	43.33	-	-	75
Dec-25 2.20	-	-	-	-	42.28	-	-	40
Dec-25 2.70	-	-	-	-	39.67	-	-	500
Dec-25 3.00	-	-	-	-	38.11	-	-	170
Dec-25 3.10	-	-	-	-	37.59	-	-	2
Dec-25 3.30	-	-	-	-	36.54	-	-	215
Dec-25 3.40	-	-	-	-	36.02	-	-	133
Dec-25 3.50	-	-	-	-	35.50	-	-	140
Dec-25 3.60	-	-	-	-	34.98	-	-	101
Dec-25 3.70	-	-	-	-	34.45	-0.01	-	27
Dec-25 3.80	-	-	-	-	33.93	-0.01	-	90
Dec-25 3.90	-	-	-	-	33.41	-0.03	-	40
Dec-25 4.00	0.01	-	-	-	32.89	-0.05	-	134
Dec-25 4.10	0.02	-	-	-	32.37	-0.09	-	31
Dec-25 4.20	0.03	-	-	-	31.84	-0.15	-	227
Dec-25 4.30	0.05	-	-	-	31.32	-0.23	-	45
Dec-25 4.40	0.08	-	-	-	30.80	-0.33	-	124
Dec-25 4.50	0.12	-	-	-	30.28	-0.44	-	16
Dec-25 4.60	0.17	-	-	-	29.94	-0.56	-	2
Dec-25 4.70	0.23	-	-	-	29.71	-0.67	-	10
Dec-25 4.80	0.30	-	-	-	29.47	-0.77	-	12
Dec-25 4.90	0.39	-	-	-	29.24	-0.85	-	2
Dec-25 5.00	0.48	-	-	-	29.00	-0.91	-	6
Dec-25 5.25	0.72	-	-	-	28.42	-0.99	-	2
Jan-26 3.90	0.03	-	-	-	34.34	-0.10	-	1
Jan-26 4.10	0.06	-	-	-	33.31	-0.19	-	13
Mar-26 2.00	-	-	-	-	43.65	-	-	60
Mar-26 2.10	-	-	-	-	43.16	-	-	4
Mar-26 2.30	-	-	-	-	42.17	-	-	30
Mar-26 2.90	0.01	-	-	-	39.22	-0.01	-	2
Mar-26 3.00	0.01	-	-	-	38.73	-0.02	-	23
Mar-26 3.10	0.01	-	-	-	38.23	-0.03	-	53
Mar-26 3.30	0.02	-	-	-	37.25	-0.05	-	50
Mar-26 3.40	0.03	-	-	-	36.76	-0.06	-	120
Mar-26 3.50	0.04	-	-	-	36.26	-0.08	-	41
Mar-26 3.70	0.06	-	-	-	35.28	-0.12	-	25
Mar-26 3.80	0.08	-	-	-	34.79	-0.15	-	11
Mar-26 3.90	0.09	-	-	-	34.29	-0.18	-	7
Mar-26 4.00	0.12	-	-	-	33.80	-0.22	-	2
Mar-26 4.10	0.14	-	-	-	33.31	-0.25	-	4
Mar-26 4.20	0.17	-	-	-	32.82	-0.30	-	2
Mar-26 4.30	0.20	-	-	-	32.32	-0.34	-	4
Mar-26 4.40	0.25	-	-	-	31.83	-0.39	-	2
Mar-26 4.70	0.39	-	-	-	30.80	-0.54	-	1
Mar-26 5.00	0.59	-	-	-	30.14	-0.69	-	2
Mar-26 5.75	1.22	-	-	-	28.49	-0.94	-	1
Jun-26 2.70	0.01	-	-	-	36.83	-0.02	-	10
Jun-26 2.80	0.01	-	-	-	36.47	-0.03	-	50
Jun-26 2.90	0.02	-	-	-	36.11	-0.03	-	5
Jun-26 3.20	0.04	-	-	-	35.03	-0.07	-	40
Jun-26 3.30	0.05	-	-	-	34.67	-0.08	-	40
Jun-26 3.40	0.06	-	-	-	34.31	-0.10	-	50
Jun-26 3.60	0.09	-	-	-	33.58	-0.14	-	20
Jun-26 3.80	0.13	-	-	-	32.86	-0.19	-	24
Jun-26 4.00	0.18	-	-	-	32.14	-0.25	-	61
Jun-26 4.10	0.22	-	-	-	31.78	-0.28	-	125
Jun-26 4.20	0.25	-	-	-	31.42	-0.32	-	2
Jun-26 4.30	0.29	-	-	-	31.06	-0.35	-	4
Jun-26 4.70	0.48	-	-	-	29.82	-0.51	-	1
Jun-26 4.80	0.53	-	-	-	29.57	-0.55	-	1
Jun-26 5.25	0.84	-	-	-	28.48	-0.72	-	2
Sep-26 2.50	0.02	-	-	-	37.09	-0.02	-	65
Sep-26 3.20	0.08	-	-	-	35.19	-0.10	-	50
Sep-26 3.30	0.10	-	-	-	34.92	-0.12	-	15
Sep-26 3.50	0.14	-	-	-	34.37	-0.16	-	15
Sep-26 4.00	0.28	-	-	-	33.01	-0.28	-	1
Sep-26 4.20	0.35	-	-	-	32.47	-0.34	-	2
Sep-26 4.40	0.44	-	-	-	31.92	-0.40	-	4
Sep-26 4.50	0.48	0.46	0.46	0.46	31.65	-0.43	67	70
Sep-26 4.70	0.59	-	-	-	31.19	-0.49	-	1
Sep-26 4.80	0.65	-	-	-	30.97	-0.52	-	2
Sep-26 5.00	0.77	-	-	-	30.53	-0.58	-	1
Dec-26 2.60	0.04	-	-	-	35.98	-0.04	-	4
Dec-26 2.80	0.06	-	-	-	35.53	-0.07	-	20
Dec-26 2.90	0.07	-	-	-	35.31	-0.08	-	20
Dec-26 3.30	0.13	-	-	-	34.43	-0.14	-	20
Dec-26 3.50	0.18	-	-	-	33.99	-0.18	-	25
Dec-26 4.30	0.46	-	-	-	32.23	-0.37	-	7
Dec-26 4.50	0.56	0.55	0.55	0.54	31.78	-0.43	3	3
Mar-27 3.20	0.14	-	-	-	34.32	-0.14	-	40
Mar-27 3.70	0.28	-	-	-	33.36	-0.23	-	20
Mar-27 4.10	0.43	-	-	-	32.60	-0.32	-	100
Mar-27 4.60	0.67	-	-	-	31.60	-0.44	-	200
Jun-27 3.50	0.25	-	-	-	33.11	-0.20	-	20
Dec-27 3.20	0.25	-	-	-	33.85	-0.17	-	15,000
Dec-27 4.00	0.55	-	-	-	32.74	-0.31	-	1
Dec-27 4.60	0.85	-	-	-	31.86	-0.43	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.24	-	-	-	47.19	1.00	-	2
Dec-25 1.60	2.94	-	-	-	45.62	1.00	-	2
Dec-29 3.40	1.62	-	-	-	39.16	0.70	-	2

	Previous Close	18.27		27/11/25
	IBERDROLA Close	18.22		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.25	9.97	-	-	-	35.38	1.00	-	1
Dec-25 10.00	8.23	-	-	-	31.89	1.00	-	20
Dec-25 11.00	7.23	-	-	-	29.89	1.00	-	2
Dec-25 14.00	4.23	-	-	-	23.91	1.00	-	6
Dec-25 14.50	3.73	-	-	-	22.91	1.00	-	17,000
Dec-25 15.00	3.23	-	-	-	21.91	1.00	-	5,001
Dec-25 15.50	2.73	-	-	-	20.92	1.00	-	6,514
Dec-25 16.00	2.24	-	-	-	19.92	1.00	-	50,291
Dec-25 16.50	1.74	-	-	-	18.92	0.99	-	931
Dec-25 17.00	1.25	-	-	-	17.92	0.95	-	2,069
Dec-25 17.50	0.80	-	-	-	16.93	0.84	-	220
Dec-25 18.00	0.42	-	-	-	15.93	0.64	-	3,511
Dec-25 18.50	0.17	-	-	-	15.40	0.36	-	86
Dec-25 20.00	-	-	-	-	14.88	0.01	-	5
Jan-26 16.50	1.78	-	-	-	17.81	0.95	-	150
Jan-26 17.00	1.31	-	-	-	16.88	0.89	-	150
Jan-26 18.00	0.52	-	-	-	15.01	0.62	-	20,002
Jan-26 18.50	0.27	-	-	-	14.52	0.41	-	1
Mar-26 8.75	9.49	-	-	-	32.33	1.00	-	10
Mar-26 9.00	9.24	-	-	-	31.90	1.00	-	12
Mar-26 9.25	8.99	-	-	-	31.47	1.00	-	15
Mar-26 10.00	8.24	-	-	-	30.18	1.00	-	1
Mar-26 10.50	7.74	-	-	-	29.32	1.00	-	10
Mar-26 12.50	5.75	-	-	-	25.88	1.00	-	3
Mar-26 13.50	4.75	-	-	-	24.16	1.00	-	5
Mar-26 14.00	4.25	-	-	-	23.30	1.00	-	2
Mar-26 15.00	3.26	-	-	-	21.58	0.98	-	3
Mar-26 15.50	2.78	-	-	-	20.72	0.96	-	2,955
Mar-26 16.00	2.30	-	-	-	19.86	0.93	-	60
Mar-26 16.50	1.85	-	-	-	19.00	0.88	-	437
Mar-26 17.00	1.42	-	-	-	18.14	0.80	-	671
Mar-26 17.50	1.04	-	-	-	17.28	0.69	-	101
Mar-26 18.00	0.71	-	-	-	16.42	0.56	2,500	2,505
Mar-26 18.50	0.47	-	-	-	15.97	0.43	-	77
Mar-26 19.50	0.18	-	-	-	15.67	0.21	-	5
Jun-26 9.00	9.24	-	-	-	30.95	1.00	-	1
Jun-26 13.00	5.25	-	-	-	25.17	0.99	-	1
Jun-26 13.50	4.76	-	-	-	24.45	0.98	-	2
Jun-26 14.00	4.27	-	-	-	23.72	0.97	-	30
Jun-26 14.50	3.80	-	-	-	23.00	0.95	-	28
Jun-26 15.00	3.34	-	-	-	22.28	0.92	-	7,005
Jun-26 15.50	2.89	-	-	-	21.56	0.88	-	53
Jun-26 16.00	2.47	-	-	-	20.83	0.83	-	2
Jun-26 16.50	2.06	-	-	-	20.11	0.77	-	1,017
Jun-26 17.00	1.69	-	-	-	19.39	0.70	-	21,405
Jun-26 17.50	1.35	-	-	-	18.66	0.63	-	1,436
Jun-26 18.00	1.04	-	-	-	17.94	0.55	-	54
Jun-26 18.50	0.80	-	-	-	17.57	0.47	-	102
Jun-26 19.00	0.61	-	-	-	17.46	0.39	-	75
Sep-26 13.50	4.76	-	-	-	24.04	0.98	-	10
Sep-26 14.00	4.28	-	-	-	23.39	0.96	-	25
Sep-26 14.50	3.82	-	-	-	22.74	0.93	-	51
Sep-26 15.00	3.36	-	-	-	22.09	0.89	-	25
Sep-26 15.50	2.94	-	-	-	21.44	0.85	-	28
Sep-26 16.50	2.15	-	-	-	20.14	0.75	-	2
Sep-26 17.50	1.45	-	-	-	18.84	0.62	-	1
Sep-26 18.00	1.16	-	-	-	18.19	0.55	-	113
Sep-26 19.00	0.72	-	-	-	17.72	0.40	-	1
Sep-26 21.00	0.23	-	-	-	17.25	0.17	-	25
Dec-26 13.00	5.26	-	-	-	24.75	0.98	-	8
Dec-26 13.50	4.78	-	-	-	24.14	0.96	-	1
Dec-26 14.00	4.32	-	-	-	23.54	0.93	-	10,009
Dec-26 14.50	3.87	-	-	-	22.94	0.89	-	1
Dec-26 15.00	3.45	-	-	-	22.33	0.85	-	8,029
Dec-26 15.50	3.03	-	-	-	21.73	0.81	-	175
Dec-26 16.00	2.66	-	-	-	21.13	0.77	-	21,677
Dec-26 16.50	2.28	-	-	-	20.52	0.72	-	300
Dec-26 17.00	1.95	-	-	-	19.92	0.66	-	10,500
Dec-26 17.50	1.63	-	-	-	19.31	0.61	-	2
Dec-26 18.00	1.35	-	-	-	18.71	0.55	-	6,003
Dec-26 18.50	1.09	-	-	-	18.37	0.48	-	22
Dec-26 19.00	0.91	-	-	-	18.23	0.42	-	1
Dec-26 20.00	0.59	-	-	-	17.96	0.31	-	10
Mar-27 12.00	6.24	-	-	-	25.56	1.00	-	5
Mar-27 16.00	2.72	-	-	-	21.24	0.75	-	10
Mar-27 17.00	2.05	-	-	-	20.16	0.65	-	15
Mar-27 18.00	1.46	-	-	-	19.08	0.54	-	11
Jun-27 16.00	2.84	-	-	-	21.29	0.73	-	50
Jun-27 17.00	2.19	-	-	-	20.32	0.64	-	100
Jun-27 17.50	1.89	-	-	-	19.83	0.59	-	100
Jun-27 18.50	1.38	-	-	-	19.08	0.49	-	7
Jun-27 19.00	1.20	-	-	-	18.97	0.45	-	5,500
Sep-27 16.50	2.55	-	-	-	20.96	0.68	-	100
Sep-27 17.00	2.23	-	-	-	20.51	0.64	-	100
Sep-27 17.50	1.95	-	-	-	20.06	0.59	-	100
Dec-27 10.00	8.24	-	-	-	26.59	1.00	-	30
Dec-27 12.00	6.26	-	-	-	24.90	0.99	-	4
Dec-27 13.00	5.31	-	-	-	24.06	0.94	-	66,405
Dec-27 14.00	4.44	-	-	-	23.22	0.87	-	5
Dec-27 14.50	4.05	-	-	-	22.80	0.83	-	20,000
Dec-27 15.00	3.67	-	-	-	22.38	0.79	-	5
Dec-27 16.00	2.97	-	-	-	21.53	0.71	-	26
Dec-27 16.50	2.66	-	-	-	21.11	0.67	-	25
Dec-27 17.00	2.35	-	-	-	20.69	0.63	-	5,025
Dec-27 17.50	2.08	-	-	-	20.27	0.59	-	25
Dec-27 18.00	1.82	-	-	-	19.85	0.55	-	10,000
Dec-27 20.00	1.07	-	-	-	19.34	0.38	-	10,000
Dec-27 22.00	0.61	-	-	-	18.98	0.25	-	5,000
Mar-28 19.00	1.51	-	-	-	19.86	0.47	-	1
Dec-28 16.00	3.32	-	-	-	22.94	0.69	-	5,000
Dec-28 18.00	2.27	-	-	-	21.55	0.56	-	500
Dec-28 19.00	1.89	-	-	-	21.31	0.49	-	1
Dec-29 15.00	4.19	-	-	-	24.42	0.74	-	1
Dec-29 18.00	2.62	-	-	-	22.55	0.57	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 18.00	0.08	0.12	0.12	0.12	15.81	-0.30	3	-
Dec-25 7.75	-	-	-	-	38.76	-	-	1,700
Dec-25 9.00	-	-	-	-	36.27	-	-	4
Dec-25 9.25	-	-	-	-	35.77	-	-	2
Dec-25 10.00	-	-	-	-	34.28	-	-	4,000
Dec-25 10.50	-	-	-	-	33.28	-	-	150
Dec-25 11.00	-	-	-	-	32.28	-	-	307
Dec-25 11.50	-	-	-	-	31.28	-	-	151
Dec-25 12.00	-	-	-	-	30.29	-	-	3,326
Dec-25 12.50	-	-	-	-	29.29	-	-	5,034
Dec-25 13.00	-	-	-	-	28.29	-	-	2,758
Dec-25 13.50	-	-	-	-	27.29	-	-	12,041
Dec-25 14.00	-	-	-	-	26.30	-	-	317
Dec-25 14.50	-	-	-	-	25.30	-	-	14,855
Dec-25 15.00	-	-	-	-	24.30	-	-	21,152
Dec-25 15.50	-	-	-	-	23.31	-	-	45,366
Dec-25 16.00	-	-	-	-	22.31	-0.01	-	22,557
Dec-25 16.50	0.01	-	-	-	21.31	-0.03	-	5,085
Dec-25 17.00	0.03	-	-	-	20.31	-0.08	-	353
Dec-25 17.50	0.09	-	-	-	19.32	-0.19	-	8,500
Dec-25 18.00	0.22	-	-	-	18.32	-0.38	-	30
Dec-25 18.50	0.47	-	-	-	17.79	-0.62	-	20
Jan-26 18.00	0.40	-	-	-	15.33	-0.48	-	10
Jan-26 19.50	1.52	-	-	-	14.51	-0.93	-	20
Mar-26 11.50	-	-	-	-	26.58	-	-	3
Mar-26 12.50	-	-	-	-	24.86	-	-	32
Mar-26 13.00	-	-	-	-	24.00	-0.01	-	54
Mar-26 13.50	0.01	-	-	-	23.14	-0.01	-	650
Mar-26 14.00	0.01	-	-	-	22.28	-0.02	-	60
Mar-26 14.50	0.02	-	-	-	21.42	-0.03	-	156
Mar-26 15.00	0.04	-	-	-	20.56	-0.05	-	210
Mar-26 15.50	0.07	-	-	-	19.70	-0.07	-	19
Mar-26 16.00	0.11	-	-	-	18.84	-0.11	-	15,150
Mar-26 16.50	0.17	-	-	-	17.98	-0.17	-	32
Mar-26 17.00	0.26	-	-	-	17.12	-0.25	-	10,015
Mar-26 17.50	0.40	-	-	-	16.26	-0.35	-	1
Mar-26 18.00	0.59	-	-	-	15.40	-0.47	2,500	2,501
Mar-26 20.00	2.04	-	-	-	14.51	-0.91	-	1
Mar-26 21.00	2.99	-	-	-	14.21	-0.98	-	1
Jun-26 10.00	-	-	-	-	27.97	-	-	25
Jun-26 12.00	0.01	-	-	-	25.07	-0.01	-	3
Jun-26 13.00	0.03	-	-	-	23.63	-0.02	-	7,251
Jun-26 13.50	0.05	-	-	-	22.91	-0.03	-	305
Jun-26 14.00	0.07	-	-	-	22.18	-0.05	-	1,000
Jun-26 14.50	0.10	-	-	-	21.46	-0.07	-	182
Jun-26 15.00	0.13	-	-	-	20.74	-0.10	-	13,150
Jun-26 15.50	0.19	-	-	-	20.02	-0.13	-	157
Jun-26 16.00	0.26	-	-	-	19.29	-0.17	-	20,004
Jun-26 16.50	0.35	-	-	-	18.57	-0.23	-	2,772
Jun-26 17.00	0.48	0.46	0.46	0.46	17.85	-0.29	5	100
Sep-26 9.75	0.01	-	-	-	28.04	-0.01	-	25
Sep-26 13.00	0.10	-	-	-	23.82	-0.06	-	153
Sep-26 13.50	0.14	-	-	-	23.17	-0.08	-	44
Sep-26 14.00	0.18	-	-	-	22.52	-0.10	-	135
Sep-26 14.50	0.24	0.19	0.19	0.19	21.87	-0.13	40	105
Sep-26 15.00	0.31	-	-	-	21.22	-0.16	-	30
Sep-26 15.50	0.40	-	-	-	20.57	-0.20	-	8
Sep-26 16.00	0.51	-	-	-	19.92	-0.25	-	1
Sep-26 16.50	0.64	-	-	-	19.27	-0.30	-	30
Sep-26 17.00	0.80	-	-	-	18.62	-0.36	-	18
Sep-26 17.50	0.98	-	-	-	17.97	-0.43	-	2
Sep-26 18.00	1.20	-	-	-	17.32	-0.50	-	1
Dec-26 9.00	0.01	-	-	-	27.92	-0.01	-	2,000
Dec-26 9.50	0.01	-	-	-	27.32	-0.01	-	2
Dec-26 9.75	0.02	-	-	-	27.01	-0.01	-	25
Dec-26 10.50	0.03	-	-	-	26.11	-0.02	-	502
Dec-26 11.00	0.04	-	-	-	25.50	-0.02	-	1,348
Dec-26 11.50	0.06	-	-	-	24.90	-0.03	-	26
Dec-26 12.00	0.08	-	-	-	24.30	-0.04	-	10,150
Dec-26 13.00	0.15	-	-	-	23.09	-0.07	-	21
Dec-26 13.50	0.18	-	-	-	22.48	-0.09	-	10,000
Dec-26 14.00	0.25	-	-	-	21.88	-0.11	-	15,010
Dec-26 14.50	0.31	-	-	-	21.28	-0.14	-	19
Dec-26 16.00	0.60	-	-	-	19.47	-0.26	-	28,263
Dec-26 16.50	0.74	0.74	0.74	0.74	18.86	-0.31	5	255
Dec-26 17.00	0.90	-	-	-	18.26	-0.36	-	5,001
Dec-26 18.00	1.31	-	-	-	17.05	-0.49	-	1
Dec-26 21.00	3.40	-	-	-	16.03	-0.84	-	1
Mar-27 10.50	0.05	-	-	-	24.94	-0.02	-	1
Mar-27 14.00	0.32	-	-	-	21.16	-0.13	-	1
Jun-27 17.00	1.18	-	-	-	18.18	-0.38	-	5,500
Sep-27 16.50	1.21	-	-	-	18.65	-0.36	-	200
Sep-27 17.00	1.40	-	-	-	18.20	-0.41	-	100
Sep-27 17.50	1.62	-	-	-	17.75	-0.46	-	100
Dec-27 9.50	0.06	-	-	-	24.21	-0.03	-	2,000
Dec-27 10.00	0.09	-	-	-	23.79	-0.03	-	5
Dec-27 11.50	0.19	-	-	-	22.52	-0.07	-	1,800
Dec-27 12.00	0.24	-	-	-	22.10	-0.09	-	30,000
Dec-27 13.00	0.37	-	-	-	21.26	-0.13	-	35,000
Dec-27 14.00	0.56	-	-	-	20.42	-0.18	-	10,000
Dec-27 14.50	0.66	-	-	-	20.00	-0.21	-	20,000
Dec-27 16.50	1.27	-	-	-	18.31	-0.36	-	2
Dec-27 17.50	1.68	-	-	-	17.47	-0.45	-	100
Dec-27 18.00	1.90	-	-	-	17.05	-0.50	-	100
Dec-27 19.00	2.50	-	-	-	16.73	-0.59	-	1,700
Dec-28 15.00	1.08	-	-	-	18.85	-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	9.23	-	-	-	33.88	1.00	-	20
Dec-25 13.50	4.73	-	-	-	24.90	1.00	-	50
Dec-25 14.00	4.23	-	-	-	23.91	1.00	-	453
Dec-25 15.00	3.23	-	-	-	21.91	1.00	-	250
Dec-25 15.50	2.73	-	-	-	20.92	1.00	-	1
Dec-25 16.00	2.24	-	-	-	19.92	1.00	-	36
Dec-25 16.50	1.74	-	-	-	18.92	0.98	-	2
Dec-25 17.00	1.25	-	-	-	17.92	0.94	-	278
Dec-25 17.50	0.80	-	-	-	16.93	0.84	-	1
Mar-26 16.00	2.19	-	-	-	19.86	0.87	-	5
Mar-26 17.00	1.37	-	-	-	18.14	0.74	-	150
Jun-26 13.50	4.68	-	-	-	24.45	0.95	-	2
Jun-26 14.00	4.21	-	-	-	23.72	0.93	-	2
Jun-26 14.50	3.75	-	-	-	23.00	0.91	-	450
Dec-26 18.50	1.08	-	-	-	18.37	0.46	-	200
Dec-26 19.00	0.89	-	-	-	18.23	0.41	-	50
Mar-27 17.50	1.68	-	-	-	19.62	0.56	-	2
Dec-27 12.00	5.75	-	-	-	24.90	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	-	-	-	-	26.30	-	-	1
Dec-25 15.50	-	-	-	-	23.31	-	-	200
Dec-25 17.00	0.03	-	-	-	20.31	-0.08	-	100
Jan-26 17.00	0.11	-	-	-	17.20	-0.17	-	1
Jun-26 15.50	0.19	-	-	-	20.02	-0.13	-	20
Sep-26 13.00	0.10	-	-	-	23.82	-0.06	-	500
Dec-27 12.00	0.24	-	-	-	22.10	-0.08	-	2,000

	Previous Close	48.05		27/11/25
	INDITEX Close	48.05		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 33.62	14.47	14.65	14.65	14.65	47.49	1.00	1	1
Dec-25 40.11	8.05	-	-	-	41.37	0.97	-	27
Dec-25 41.07	7.14	-	-	-	40.47	0.95	-	27
Dec-25 42.02	6.25	-	-	-	39.57	0.93	-	28
Dec-25 42.97	5.38	-	-	-	38.67	0.89	-	25
Dec-25 43.93	4.55	-	-	-	37.77	0.85	-	1
Dec-25 44.88	3.77	-	-	-	36.87	0.79	-	2,221
Dec-25 45.84	3.03	-	-	-	35.97	0.72	-	260
Dec-25 46.80	2.37	-	-	-	35.06	0.64	-	435
Dec-25 47.75	1.80	-	-	-	34.16	0.55	-	7,270
Dec-25 49.67	0.95	0.88	0.88	0.88	33.37	0.36	1	868
Dec-25 51.56	0.43	-	-	-	32.78	0.21	-	370
Dec-25 53.48	0.17	-	-	-	32.18	0.10	-	238
Dec-25 55.39	0.06	-	-	-	31.59	0.04	-	104
Dec-25 57.30	0.01	-	-	-	30.99	0.01	-	160
Dec-25 59.21	-	-	-	-	30.40	-	-	301
Dec-25 61.13	-	-	-	-	29.80	-	-	287
Dec-25 64.94	-	-	-	-	28.61	-	-	151
Dec-25 66.85	-	-	-	-	28.01	-	-	151
Dec-25 68.76	-	-	-	-	27.41	-	-	150
Dec-25 70.67	-	-	-	-	26.82	-	-	150
Jan-26 40.63	7.69	-	-	-	31.52	0.94	-	150
Jan-26 44.49	4.33	-	-	-	28.47	0.79	-	1
Jan-26 45.47	3.57	-	-	-	27.69	0.73	-	1
Jan-26 48.38	1.74	-	-	-	25.56	0.50	-	159
Jan-26 52.25	0.47	-	-	-	24.54	0.20	-	1
Feb-26 46.44	3.26	-	-	-	24.59	0.65	-	1
Feb-26 50.31	1.31	-	-	-	22.83	0.38	-	1
Mar-26 38.70	9.97	-	-	-	31.76	0.91	-	26
Mar-26 40.63	8.27	-	-	-	30.31	0.87	-	2
Mar-26 41.60	7.43	-	-	-	29.58	0.84	-	2
Mar-26 45.47	4.44	-	-	-	26.68	0.69	-	39
Mar-26 47.41	3.18	-	-	-	25.23	0.58	-	58
Mar-26 48.38	2.63	-	-	-	24.68	0.53	-	153
Mar-26 50.31	1.80	-	-	-	24.28	0.41	-	524
Mar-26 52.25	1.16	-	-	-	23.88	0.30	-	516
Mar-26 54.17	0.72	-	-	-	23.48	0.21	-	110
Mar-26 56.11	0.41	-	-	-	23.07	0.14	-	25
Mar-26 58.05	0.22	-	-	-	22.67	0.08	-	150
Mar-26 59.99	0.11	-	-	-	22.27	0.05	-	150
Mar-26 61.92	0.05	-	-	-	21.86	0.02	-	150
Mar-26 63.85	0.02	-	-	-	21.46	0.01	-	300
Mar-26 65.78	0.01	-	-	-	21.06	-	-	150
Jun-26 32.90	15.61	-	-	-	34.93	0.96	-	289
Jun-26 33.87	14.71	-	-	-	34.31	0.95	-	25
Jun-26 39.67	9.55	-	-	-	30.57	0.85	-	30
Jun-26 41.60	7.96	-	-	-	29.32	0.80	-	25
Jun-26 42.57	7.22	-	-	-	28.70	0.77	-	25
Jun-26 43.54	6.49	-	-	-	28.07	0.74	-	26
Jun-26 46.44	4.52	-	-	-	26.20	0.62	-	25
Jun-26 50.31	2.53	-	-	-	24.58	0.44	-	103
Jun-26 52.25	1.81	-	-	-	24.08	0.35	-	404
Jun-26 54.17	1.28	-	-	-	23.59	0.27	-	150
Jun-26 56.11	0.87	-	-	-	23.09	0.20	-	150
Jun-26 58.05	0.56	-	-	-	22.59	0.15	-	400
Jun-26 59.99	0.34	-	-	-	22.10	0.10	-	150
Jun-26 61.92	0.20	-	-	-	21.60	0.06	-	25
Sep-26 40.63	9.07	-	-	-	28.44	0.80	-	25
Sep-26 41.60	8.34	-	-	-	27.95	0.77	-	50
Sep-26 43.54	6.95	-	-	-	26.98	0.71	-	50
Sep-26 44.49	6.31	-	-	-	26.51	0.68	-	25
Sep-26 45.47	5.70	-	-	-	26.02	0.64	-	75
Sep-26 46.44	5.10	-	-	-	25.53	0.61	-	50
Sep-26 47.41	4.52	-	-	-	25.05	0.57	-	50
Sep-26 48.38	4.04	-	-	-	24.67	0.53	-	25
Sep-26 50.31	3.17	-	-	-	24.31	0.46	-	25
Sep-26 52.25	2.49	-	-	-	23.94	0.39	-	100
Sep-26 54.17	1.89	-	-	-	23.58	0.32	-	275
Sep-26 56.11	1.40	-	-	-	23.22	0.26	-	150
Sep-26 59.99	0.73	-	-	-	22.49	0.16	-	150
Sep-26 61.92	0.51	-	-	-	22.13	0.12	-	25
Dec-26 29.99	18.52	-	-	-	33.97	0.96	-	2
Dec-26 30.96	17.62	-	-	-	33.49	0.95	-	2
Dec-26 35.80	13.33	-	-	-	31.10	0.88	-	3
Dec-26 38.70	10.99	-	-	-	29.68	0.82	-	1
Dec-26 39.67	10.22	-	-	-	29.20	0.80	-	52
Dec-26 40.63	9.53	-	-	-	28.72	0.77	-	25
Dec-26 44.49	6.87	-	-	-	26.82	0.67	-	120
Dec-26 46.44	5.66	-	-	-	25.86	0.60	-	26
Dec-26 47.41	5.12	-	-	-	25.39	0.57	-	25
Dec-26 48.38	4.64	-	-	-	25.02	0.54	-	100
Dec-26 50.31	3.77	-	-	-	24.76	0.48	-	50
Dec-26 52.25	3.10	-	-	-	24.49	0.41	-	25
Dec-26 54.17	2.46	-	-	-	24.22	0.36	-	50
Dec-26 56.11	1.97	-	-	-	23.95	0.30	-	51
Dec-26 58.05	1.52	-	-	-	23.68	0.25	-	630
Dec-26 59.99	1.19	-	-	-	23.41	0.21	-	100
Dec-26 61.92	0.89	-	-	-	23.15	0.17	-	250
Dec-26 63.85	0.68	-	-	-	22.88	0.13	-	150
Dec-26 67.72	0.37	-	-	-	22.34	0.08	-	1
Mar-27 63.85	0.98	-	-	-	22.83	0.17	-	300
Mar-27 65.78	0.77	-	-	-	22.60	0.14	-	300
Jun-27 38.70	11.62	-	-	-	29.24	0.79	-	151
Jun-27 43.54	8.32	-	-	-	27.05	0.68	-	1
Jun-27 45.47	7.11	-	-	-	26.18	0.63	-	25
Jun-27 50.31	4.66	-	-	-	24.68	0.50	-	25
Jun-27 58.05	2.24	-	-	-	23.49	0.30	-	150
Jun-27 59.99	1.82	-	-	-	23.20	0.26	-	155
Jun-27 61.92	1.46	-	-	-	22.90	0.22	-	100
Sep-27 59.99	2.08	-	-	-	22.90	0.28	-	25
Dec-27 37.73	12.79	-	-	-	29.07	0.79	-	25
Dec-27 38.70	12.10	-	-	-	28.68	0.78	-	1
Dec-27 39.67	11.42	-	-	-	28.28	0.76	-	1
Dec-27 43.54	8.94	-	-	-	26.70	0.67	-	50
Dec-27 45.47	7.77	-	-	-	25.91	0.63	-	25
Dec-27 47.41	6.73	-	-	-	25.11	0.58	-	25
Dec-27 52.25	4.67	-	-	-	24.15	0.47	-	25
Dec-27 54.17	4.00	-	-	-	23.83	0.42	-	25
Dec-27 61.92	1.98	-	-	-	22.54	0.26	-	150
Dec-27 63.85	1.63	-	-	-	22.22	0.22	-	125
Jun-28 42.12	10.27	-	-	-	26.75	0.70	-	25
Jun-28 43.10	9.68	-	-	-	26.41	0.68	-	25
Dec-28 67.24	2.11	-	-	-	22.24	0.24	-	490
Dec-29 43.51	10.67	-	-	-	25.50	0.68	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 45.84	0.44	-	-	-	44.56	-0.23	-	5
Dec-25 18.15	-	-	-	-	62.72	-	-	1
Dec-25 21.01	-	-	-	-	60.02	-	-	2
Dec-25 25.78	-	-	-	-	55.52	-	-	3
Dec-25 26.74	-	-	-	-	54.62	-	-	150
Dec-25 27.71	-	-	-	-	53.70	-	-	160
Dec-25 28.65	-	-	-	-	52.81	-	-	26
Dec-25 29.60	-	-	-	-	51.92	-	-	125
Dec-25 30.56	-	-	-	-	51.01	-	-	50
Dec-25 31.52	-	-	-	-	50.11	-	-	125
Dec-25 32.47	-	-	-	-	49.21	-	-	160
Dec-25 33.43	-	-	-	-	48.30	-	-	152
Dec-25 33.62	-	-	-	-	48.12	-	-	2,000
Dec-25 34.38	-	-	-	-	47.41	-	-	1
Dec-25 35.33	-	-	-	-	46.51	-	-	2
Dec-25 36.29	0.01	-	-	-	45.61	-	-	425
Dec-25 37.25	0.02	-	-	-	44.70	-0.01	-	390
Dec-25 37.57	0.02	-	-	-	44.40	-0.01	-	2,013
Dec-25 38.21	0.03	-	-	-	43.79	-0.01	-	11
Dec-25 39.15	0.04	-	-	-	42.91	-0.02	-	16
Dec-25 40.11	0.07	-	-	-	42.00	-0.03	-	141
Dec-25 41.07	0.12	-	-	-	41.10	-0.05	-	3,106
Dec-25 42.02	0.18	-	-	-	40.20	-0.08	-	57
Dec-25 42.97	0.26	-	-	-	39.30	-0.11	-	312
Dec-25 43.93	0.40	-	-	-	38.40	-0.16	-	601
Dec-25 44.88	0.57	-	-	-	37.50	-0.21	-	136
Dec-25 45.84	0.80	-	-	-	36.60	-0.28	-	215
Dec-25 46.80	1.09	-	-	-	35.69	-0.36	-	28
Dec-25 47.75	1.48	-	-	-	34.79	-0.45	-	1,162
Dec-25 49.67	2.55	-	-	-	34.00	-0.63	-	852
Dec-25 51.56	3.91	-	-	-	33.41	-0.79	-	128
Jan-26 40.63	0.17	-	-	-	31.73	-0.06	-	1
Jan-26 41.60	0.25	-	-	-	30.96	-0.09	-	234
Jan-26 42.57	0.35	-	-	-	30.19	-0.12	-	457
Jan-26 43.54	0.48	-	-	-	29.43	-0.16	-	523
Jan-26 50.31	3.12	-	-	-	25.26	-0.67	-	100
Jan-26 58.05	10.00	-	-	-	23.22	-1.00	-	150
Jan-26 59.99	11.94	-	-	-	22.71	-1.00	-	150
Feb-26 36.76	0.10	-	-	-	31.91	-0.03	-	10
Feb-26 45.47	1.18	-	-	-	25.38	-0.29	-	150
Feb-26 46.44	1.46	-	-	-	24.66	-0.35	-	150
Feb-26 47.41	1.83	-	-	-	23.93	-0.42	-	150
Mar-26 28.05	0.02	-	-	-	39.37	-	-	2
Mar-26 29.02	0.02	-	-	-	38.65	-0.01	-	150
Mar-26 29.99	0.03	-	-	-	37.92	-0.01	-	150
Mar-26 30.96	0.05	-	-	-	37.19	-0.01	-	150
Mar-26 31.93	0.06	-	-	-	36.47	-0.02	-	150
Mar-26 34.83	0.14	-	-	-	34.29	-0.03	-	1
Mar-26 35.80	0.18	-	-	-	33.57	-0.05	-	1
Mar-26 36.76	0.23	-	-	-	32.85	-0.06	-	181
Mar-26 37.73	0.29	-	-	-	32.12	-0.07	-	2
Mar-26 38.70	0.37	-	-	-	31.40	-0.09	-	2,002
Mar-26 39.67	0.46	-	-	-	30.67	-0.11	-	2
Mar-26 40.63	0.58	-	-	-	29.95	-0.13	-	105
Mar-26 41.60	0.71	-	-	-	29.22	-0.16	-	313
Mar-26 42.57	0.88	-	-	-	28.50	-0.19	-	16
Mar-26 43.54	1.07	-	-	-	27.77	-0.23	-	25
Mar-26 44.49	1.29	-	-	-	27.06	-0.27	-	12
Mar-26 45.47	1.56	-	-	-	26.32	-0.32	-	6
Mar-26 46.44	1.87	-	-	-	25.60	-0.37	-	175
Mar-26 47.41	2.23	-	-	-	24.87	-0.42	-	155
Jun-26 26.12	0.06	-	-	-	37.37	-0.01	-	1
Jun-26 27.09	0.07	-	-	-	36.74	-0.01	-	1
Jun-26 31.93	0.23	-	-	-	33.62	-0.04	-	1
Jun-26 32.90	0.28	-	-	-	32.99	-0.05	-	25
Jun-26 33.87	0.35	-	-	-	32.37	-0.06	-	32
Jun-26 35.80	0.51	-	-	-	31.12	-0.09	-	10
Jun-26 36.76	0.61	-	-	-	30.50	-0.11	-	2
Jun-26 37.73	0.73	-	-	-	29.88	-0.12	-	25
Jun-26 38.70	0.86	-	-	-	29.25	-0.14	-	11
Jun-26 39.67	1.01	-	-	-	28.63	-0.17	-	2
Jun-26 40.63	1.19	-	-	-	28.01	-0.19	-	160
Jun-26 41.60	1.38	-	-	-	27.38	-0.22	-	150
Jun-26 42.57	1.61	-	-	-	26.76	-0.25	-	150
Jun-26 43.54	1.87	-	-	-	26.13	-0.29	-	150
Jun-26 44.49	2.13	-	-	-	25.52	-0.33	-	2,050
Jun-26 45.47	2.47	-	-	-	24.88	-0.37	-	200
Jun-26 46.44	2.83	-	-	-	24.26	-0.41	-	50
Jun-26 47.41	3.21	-	-	-	23.63	-0.46	-	53
Jun-26 48.38	3.69	-	-	-	23.14	-0.50	-	100
Jun-26 50.31	4.79	-	-	-	22.64	-0.60	-	50
Jun-26 52.25	6.06	-	-	-	22.14	-0.69	-	25
Jun-26 54.17	7.48	-	-	-	21.65	-0.77	-	25
Jun-26 58.05	10.74	-	-	-	20.65	-0.89	-	150
Jun-26 59.99	12.50	-	-	-	20.16	-0.93	-	150
Jun-26 61.92	14.32	-	-	-	19.66	-0.96	-	150
Jun-26 63.85	16.18	-	-	-	19.16	-0.98	-	150
Sep-26 35.80	0.75	-	-	-	29.31	-0.11	-	1
Sep-26 36.76	0.88	-	-	-	28.83	-0.13	-	25
Sep-26 38.70	1.19	-	-	-	27.86	-0.17	-	25
Sep-26 39.67	1.38	-	-	-	27.38	-0.19	-	26
Sep-26 40.63	1.57	-	-	-	26.90	-0.21	-	28
Sep-26 41.60	1.80	-	-	-	26.41	-0.24	-	200
Sep-26 42.57	2.08	-	-	-	25.93	-0.27	-	300
Sep-26 43.54	2.35	-	-	-	25.44	-0.30	-	25
Sep-26 44.49	2.65	-	-	-	24.97	-0.33	-	50
Sep-26 45.47	3.02	-	-	-	24.48	-0.37	-	53
Sep-26 46.44	3.38	-	-	-	23.99	-0.41	-	75
Sep-26 47.41	3.78	-	-	-	23.51	-0.45	-	25
Sep-26 48.38	4.26	-	-	-	23.13	-0.49	-	75
Sep-26 50.31	5.34	-	-	-	22.77	-0.57	-	50
Sep-26 52.25	6.59	-	-	-	22.40	-0.64	-	25
Sep-26 54.17	7.96	-	-	-	22.04	-0.71	-	25
Dec-26 32.90	0.68	-	-	-	30.56	-0.09	-	25
Dec-26 34.83	0.94	-	-	-	29.61	-0.12	-	25
Dec-26 35.80	1.07	-	-	-	29.13	-0.13	-	25
Dec-26 36.76	1.22	-	-	-	28.66	-0.15	-	150
Dec-26 37.73	1.41	-	-	-	28.18	-0.17	-	300
Dec-26 38.70	1.60	-	-	-	27.71	-0.19	-	300
Dec-26 40.63	2.03	-	-	-	26.75	-0.23	-	1
Dec-26 41.60	2.30	-	-	-	26.28	-0.26	-	76
Dec-26 42.57	2.56	-	-	-	25.80	-0.29	-	150
Dec-26 43.54	2.83	-	-	-	25.32	-0.31	-	75
Dec-26 44.49	3.18	-	-	-	24.85	-0.34	-	50
Dec-26 45.47	3.54	-	-	-	24.37	-0.37	-	25
Dec-26 46.44	3.89	-	-	-	23.89	-0.41	-	50
Dec-26 47.41	4.30	-	-	-	23.42	-0.44	-	50
Dec-26 48.38	4.78	-	-	-	23.05	-0.48	-	75
Dec-26 50.31	5.84	-	-	-	22.79	-0.55	-	50
Dec-26 52.25	7.09	-	-	-	22.52	-0.61	-	25
Dec-26 54.17	8.40	-	-	-	22.25	-0.68	-	25
Dec-26 56.11	9.84	-	-	-	21.98	-0.74	-	25
Dec-26 59.99	13.00	-	-	-	21.44	-0.84	-	176
Mar-27 35.80	1.29	-	-	-	28.35	-0.14	-	25
Mar-27 36.76	1.48	-	-	-	27.89	-0.16	-	25
Mar-27 39.67	2.06	-	-	-	26.50	-0.22	-	25
Mar-27 40.63	2.32	-	-	-	26.04	-0.24	-	53
Mar-27 41.60	2.59	-	-	-	25.58	-0.27	-	1
Mar-27 44.49	3.48	-	-	-	24.19	-0.34	-	2
Jun-27 26.12	0.40	-	-	-	32.29	-0.05	-	1
Jun-27 30.96	0.89	-	-	-	30.11	-0.09	-	150
Jun-27 33.87	1.29	-	-	-	28.79	-0.13	-	200
Jun-27 34.83	1.47	-	-	-	28.36	-0.15	-	180
Jun-27 36.76	1.85	-	-	-	27.49	-0.18	-	25
Jun-27 38.70	2.28	-	-	-	26.62	-0.22	-	25
Jun-27 39.67	2.54	-	-	-	26.18	-0.24	-	2
Jun-27 40.63	2.80	-	-	-	25.75	-0.26	-	1
Jun-27 41.60	3.06	-	-	-	25.31	-0.28	-	177
Jun-27 42.57	3.36	-	-	-	24.87	-0.31	-	150
Jun-27 43.54	3.71	-	-	-	24.43	-0.33	-	150
Jun-27 44.49	4.05	-	-	-	24.01	-0.36	-	50
Jun-27 46.44	4.79	-	-	-	23.13	-0.42	-	25
Jun-27 47.41	5.23	-	-	-	22.69	-0.45	-	150
Jun-27 48.38	5.69	-	-	-	22.35	-0.48	-	150
Jun-27 52.25	7.96	-	-	-	21.76	-0.59	-	150
Jun-27 56.11	10.60	-	-	-	21.17	-0.70	-	25
Jun-27 65.78	18.50	-	-	-	19.69	-0.90	-	1
Sep-27 43.54	4.01	-	-	-	24.24	-0.34	-	25
Sep-27 44.49	4.35	-	-	-	23.83	-0.36	-	25
Sep-27 45.47	4.70	-	-	-	23.40	-0.39	-	25
Sep-27 46.44	5.08	-	-	-	22.97	-0.41	-	25
Dec-27 21.29	0.26	-	-	-	33.05	-0.03	-	2
Dec-27 36.76	2.26	-	-	-	26.72	-0.19	-	25
Dec-27 37.73	2.52	-	-	-	26.32	-0.21	-	25
Dec-27 43.54	4.28	-	-	-	23.95	-0.34	-	10
Dec-27 45.47	4.96	-	-	-	23.16	-0.38	-	1,100
Dec-27 46.44	5.37	-	-	-	22.76	-0.41	-	150
Dec-27 47.41	5.80	-	-	-	22.36	-0.44	-	301
Dec-27 48.38	6.26	-	-	-	22.05	-0.46	-	150
Dec-27 50.31	7.28	-	-	-	21.72	-0.52	-	300
Dec-27 52.25	8.47	-	-	-	21.40	-0.57	-	300
Dec-27 54.17	9.66	-	-	-	21.08	-0.62	-	450
Dec-27 56.11	11.02	-	-	-	20.76	-0.67	-	450
Jun-28 43.10	4.73	-	-	-	23.87	-0.33	-	25
Jun-28 44.08	5.08	-	-	-	23.54	-0.35	-	25
Jun-28 45.06	5.44	-	-	-	23.21	-0.38	-	25
Jun-28 47.99	6.76	-	-	-	22.21	-0.45	-	25
Dec-29 43.51	6.29	-	-	-	24.09	-0.34	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.80	2.37	-	-	-	35.06	0.64	-	2
Dec-25 47.75	1.80	-	-	-	34.16	0.55	-	7
Dec-25 51.56	0.44	-	-	-	32.78	0.21	-	2
Dec-25 55.39	0.06	-	-	-	31.59	0.04	-	8
Dec-25 57.30	0.02	-	-	-	30.99	0.01	-	7
Mar-26 40.63	8.26	-	-	-	30.31	0.86	-	2
Mar-26 50.31	1.79	-	-	-	24.28	0.41	-	150
Mar-26 59.99	0.11	-	-	-	22.27	0.05	-	150
Jun-26 41.60	7.63	-	-	-	29.32	0.76	-	2
Jun-26 52.25	1.77	-	-	-	24.08	0.34	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 37.57	0.02	-	-	-	44.40	-0.01	-	10
Dec-25 42.97	0.27	-	-	-	39.30	-0.11	-	332
Dec-25 43.93	0.39	-	-	-	38.40	-0.16	-	2
Dec-25 46.80	1.10	-	-	-	35.69	-0.36	-	2
Dec-25 47.75	1.47	-	-	-	34.79	-0.45	-	15
Jan-26 43.54	0.48	-	-	-	29.43	-0.16	-	223
Mar-26 42.57	0.87	-	-	-	28.50	-0.19	-	20
Mar-26 47.41	2.20	-	-	-	24.87	-0.41	-	6
Jun-26 48.38	3.63	-	-	-	23.14	-0.49	-	10
Jun-26 50.31	4.73	-	-	-	22.64	-0.58	-	4
Sep-26 41.60	1.78	-	-	-	26.41	-0.23	-	150
Sep-26 42.57	2.04	-	-	-	25.93	-0.26	-	150

	Previous Close	45.80		27/11/25
	INDRA Close	46.70		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.50	28.22	-	-	-	69.62	1.00	-	2
Dec-25 22.00	24.73	-	-	-	66.59	1.00	-	25
Dec-25 23.00	23.73	-	-	-	65.73	1.00	-	66
Dec-25 25.00	21.73	-	-	-	64.00	1.00	-	20
Dec-25 26.00	20.73	-	-	-	63.14	1.00	-	15
Dec-25 28.00	18.73	-	-	-	61.41	1.00	-	10
Dec-25 30.00	16.74	-	-	-	59.68	1.00	-	32
Dec-25 32.00	14.74	-	-	-	57.96	1.00	-	10
Dec-25 33.00	13.75	-	-	-	57.09	0.99	-	10
Dec-25 34.00	12.76	-	-	-	56.23	0.99	-	2
Dec-25 35.00	11.78	-	-	-	55.36	0.99	-	2
Dec-25 38.00	8.88	-	-	-	52.77	0.95	-	500
Dec-25 40.00	7.03	-	-	-	51.05	0.90	-	181
Dec-25 41.00	6.15	-	-	-	50.18	0.87	-	35
Dec-25 42.00	5.31	-	-	-	49.32	0.83	-	210
Dec-25 44.00	3.78	-	-	-	47.59	0.72	-	20
Dec-25 44.50	3.44	-	-	-	47.16	0.69	-	5
Dec-25 45.00	3.10	-	-	-	46.73	0.65	-	14
Dec-25 46.00	2.50	-	-	-	45.86	0.58	-	26
Dec-25 47.00	1.97	-	-	-	45.19	0.50	-	25
Dec-25 48.00	1.53	-	-	-	44.97	0.43	-	25
Dec-25 49.00	1.18	-	-	-	44.75	0.36	-	1
Dec-25 50.00	0.88	0.72	0.72	0.72	44.53	0.29	4	10
Dec-25 52.00	0.47	0.43	0.43	0.43	44.09	0.18	1	2,073
Jan-26 45.00	3.79	-	-	-	41.00	0.63	-	1
Jan-26 49.00	1.83	-	-	-	39.20	0.41	-	1
Mar-26 25.00	21.90	-	-	-	51.52	0.99	-	6
Mar-26 35.00	12.52	-	-	-	45.38	0.90	-	8
Mar-26 36.00	11.68	-	-	-	44.77	0.88	-	28
Mar-26 38.00	10.00	-	-	-	43.54	0.84	-	4
Mar-26 39.00	9.23	-	-	-	42.93	0.81	-	1,000
Mar-26 40.00	8.46	-	-	-	42.31	0.79	-	500
Mar-26 41.00	7.70	-	-	-	41.70	0.76	-	25
Mar-26 44.00	5.66	-	-	-	39.86	0.66	-	25
Mar-26 44.50	5.37	-	-	-	39.55	0.64	-	30
Mar-26 45.00	5.08	-	-	-	39.24	0.62	-	100
Mar-26 47.00	3.97	-	-	-	38.17	0.54	-	2
Mar-26 50.00	2.75	-	-	-	37.89	0.43	-	3
Mar-26 56.00	1.18	-	-	-	37.34	0.23	-	19
Mar-26 58.00	0.88	-	-	-	37.15	0.18	-	1
Jun-26 23.00	24.04	-	-	-	47.90	0.99	-	117
Jun-26 35.00	13.29	-	-	-	42.59	0.86	-	29
Jun-26 37.00	11.73	-	-	-	41.70	0.82	-	7
Jun-26 38.00	10.98	-	-	-	41.26	0.80	-	8
Jun-26 42.00	8.20	-	-	-	39.49	0.71	-	8
Jun-26 44.00	6.97	-	-	-	38.60	0.65	-	20
Jun-26 47.00	5.31	-	-	-	37.36	0.56	-	204
Jun-26 56.00	2.21	-	-	-	35.95	0.31	-	5
Jun-26 58.00	1.76	-	-	-	35.64	0.26	-	25
Sep-26 39.00	10.85	-	-	-	39.04	0.77	-	1
Sep-26 50.00	4.95	-	-	-	36.19	0.49	-	10
Sep-26 58.00	2.58	-	-	-	35.28	0.31	-	1
Dec-26 30.00	18.08	-	-	-	40.22	0.91	-	25
Dec-26 31.00	17.27	-	-	-	39.97	0.89	-	25
Dec-26 32.00	16.47	-	-	-	39.72	0.88	-	25
Dec-26 35.00	14.22	-	-	-	38.97	0.83	-	26
Dec-26 40.00	10.84	-	-	-	37.72	0.74	-	5
Dec-26 44.00	8.53	-	-	-	36.72	0.65	-	5
Dec-26 45.00	7.99	-	-	-	36.47	0.63	-	1
Dec-26 47.00	6.99	7.29	7.29	7.29	36.04	0.58	4	4
Dec-26 50.00	5.81	-	-	-	35.91	0.52	-	1
Dec-26 58.00	3.39	-	-	-	35.57	0.35	-	5
Dec-26 60.00	2.98	2.88	2.88	2.88	35.48	0.32	4	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.00	-	-	-	-	71.31	-	-	2
Dec-25 14.50	-	-	-	-	70.88	-	-	64
Dec-25 15.50	-	-	-	-	70.02	-	-	10
Dec-25 16.00	-	-	-	-	69.58	-	-	3
Dec-25 16.50	-	-	-	-	69.15	-	-	3
Dec-25 17.00	-	-	-	-	68.72	-	-	10
Dec-25 18.00	-	-	-	-	67.86	-	-	6
Dec-25 19.00	-	-	-	-	66.99	-	-	15
Dec-25 20.00	-	-	-	-	66.13	-	-	16
Dec-25 21.00	-	-	-	-	65.27	-	-	265
Dec-25 22.00	-	-	-	-	64.40	-	-	44
Dec-25 23.00	-	-	-	-	63.54	-	-	11
Dec-25 24.00	-	-	-	-	62.68	-	-	47
Dec-25 25.00	-	-	-	-	61.81	-	-	47
Dec-25 26.00	-	-	-	-	60.95	-	-	1
Dec-25 27.00	-	-	-	-	60.08	-	-	1
Dec-25 28.00	-	-	-	-	59.22	-	-	25
Dec-25 29.00	-	-	-	-	58.36	-	-	6
Dec-25 30.00	-	-	-	-	57.49	-	-	16
Dec-25 31.00	-	-	-	-	56.63	-	-	15
Dec-25 32.00	-	-	-	-	55.77	-	-	33
Dec-25 33.00	0.01	-	-	-	54.90	-	-	5,015
Dec-25 34.00	0.01	-	-	-	54.04	-0.01	-	7
Dec-25 35.00	0.02	-	-	-	53.17	-0.01	-	25
Dec-25 36.00	0.04	-	-	-	52.31	-0.02	-	25
Dec-25 37.00	0.07	-	-	-	51.45	-0.03	-	1
Dec-25 38.00	0.10	-	-	-	50.58	-0.04	-	76
Dec-25 39.00	0.16	-	-	-	49.72	-0.06	-	7
Dec-25 39.50	0.20	-	-	-	49.29	-0.07	-	4
Dec-25 40.00	0.24	-	-	-	48.86	-0.09	-	8
Dec-25 41.00	0.35	-	-	-	47.99	-0.12	-	1
Dec-25 42.00	0.50	-	-	-	47.13	-0.16	-	27
Dec-25 42.50	0.59	-	-	-	46.70	-0.19	-	1
Dec-25 43.00	0.70	-	-	-	46.27	-0.22	-	5
Dec-25 43.50	0.81	-	-	-	45.83	-0.24	-	1
Dec-25 44.50	1.10	0.99	0.99	0.99	44.97	-0.31	10	10
Dec-25 45.00	1.26	-	-	-	44.54	-0.34	-	1
Dec-25 46.00	1.65	-	-	-	43.67	-0.42	-	25
Dec-25 47.00	2.12	-	-	-	43.00	-0.50	-	35
Dec-25 48.00	2.68	-	-	-	42.78	-0.58	-	25
Dec-25 49.00	3.34	-	-	-	42.56	-0.65	-	5
Dec-25 52.00	5.66	-	-	-	41.90	-0.84	-	40
Jan-26 35.00	0.14	-	-	-	47.06	-0.04	-	2
Jan-26 38.00	0.36	-	-	-	44.81	-0.09	-	2
Jan-26 41.00	0.78	-	-	-	42.56	-0.18	-	10
Jan-26 45.00	1.88	-	-	-	39.56	-0.37	-	1
Jan-26 49.00	3.92	-	-	-	37.76	-0.60	-	4
Feb-26 40.00	1.07	0.83	0.84	0.83	41.52	-0.19	50	50
Mar-26 18.00	-	-	-	-	55.01	-	-	20
Mar-26 20.00	0.01	-	-	-	53.78	-	-	2
Mar-26 21.00	0.01	-	-	-	53.17	-	-	3
Mar-26 23.00	0.02	-	-	-	51.94	-	-	2
Mar-26 24.00	0.03	-	-	-	51.32	-0.01	-	8
Mar-26 25.00	0.04	-	-	-	50.71	-0.01	-	15
Mar-26 26.00	0.06	-	-	-	50.10	-0.01	-	20
Mar-26 29.00	0.14	-	-	-	48.26	-0.03	-	4
Mar-26 30.00	0.19	-	-	-	47.64	-0.03	-	45
Mar-26 32.00	0.30	-	-	-	46.41	-0.05	-	30
Mar-26 34.00	0.48	-	-	-	45.19	-0.08	-	1
Mar-26 35.00	0.58	-	-	-	44.57	-0.10	-	1
Mar-26 36.00	0.72	-	-	-	43.96	-0.11	-	18
Mar-26 38.00	1.02	-	-	-	42.73	-0.16	-	25
Mar-26 40.00	1.46	-	-	-	41.50	-0.21	-	1
Mar-26 42.00	2.00	-	-	-	40.28	-0.27	-	2
Mar-26 45.00	3.04	-	-	-	38.43	-0.38	-	70
Mar-26 50.00	5.70	-	-	-	37.08	-0.58	-	100
Jun-26 20.00	0.04	-	-	-	49.32	-0.01	-	1
Jun-26 26.00	0.22	-	-	-	46.66	-0.03	-	25
Jun-26 27.00	0.28	-	-	-	46.22	-0.04	-	25
Jun-26 28.00	0.34	-	-	-	45.78	-0.05	-	18
Jun-26 30.00	0.52	-	-	-	44.89	-0.07	-	32
Jun-26 31.00	0.63	-	-	-	44.45	-0.08	-	11
Jun-26 32.00	0.73	-	-	-	44.01	-0.09	-	1
Jun-26 34.00	1.05	-	-	-	43.12	-0.12	-	4
Jun-26 35.00	1.22	-	-	-	42.68	-0.14	-	5
Jun-26 45.00	4.25	-	-	-	38.25	-0.38	-	10
Sep-26 20.00	0.08	-	-	-	45.78	-0.01	-	1
Sep-26 24.00	0.25	-	-	-	44.49	-0.03	-	4
Sep-26 26.00	0.39	-	-	-	43.85	-0.04	-	4
Sep-26 30.00	0.82	-	-	-	42.56	-0.08	-	45
Sep-26 31.00	0.99	-	-	-	42.24	-0.10	-	50
Sep-26 50.00	7.88	-	-	-	36.82	-0.51	-	2
Dec-26 30.00	1.06	-	-	-	40.54	-0.10	-	1
Dec-26 35.00	2.13	-	-	-	39.29	-0.17	-	1
Dec-27 44.00	6.63	-	-	-	33.03	-0.34	-	500

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 45.00	1.25	-	-	-	44.54	-0.34	-	2,330

	Previous Close	58.70		27/11/25
	LABORAT. ROVI Close	58.80		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 60.00	0.95	-	-	-	24.68	0.39	-	5
Dec-25 62.00	0.39	-	-	-	24.39	0.20	-	25
Jan-26 60.00	1.71	-	-	-	24.77	0.44	-	10
Jan-26 62.00	1.00	-	-	-	24.49	0.31	-	10
Jan-26 64.00	0.55	-	-	-	24.20	0.19	-	25
Jan-26 66.00	0.27	-	-	-	23.92	0.11	-	7
Mar-26 58.00	4.01	-	-	-	26.05	0.58	-	10
Mar-26 62.00	2.20	-	-	-	25.44	0.40	-	3
Mar-26 68.00	0.72	-	-	-	24.69	0.17	-	1
Jun-26 70.00	1.37	-	-	-	25.76	0.23	-	8
Sep-26 56.00	7.27	-	-	-	27.79	0.64	-	1
Sep-26 60.00	5.25	-	-	-	27.34	0.53	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 48.00	-	-	-	-	30.05	-	-	5
Dec-25 49.00	0.01	-	-	-	29.74	-0.01	-	5
Dec-25 50.00	0.02	-	-	-	29.42	-0.01	-	5
Dec-25 52.00	0.06	-	-	-	28.80	-0.04	-	5
Dec-25 54.00	0.20	-	-	-	28.18	-0.10	-	4
Dec-25 56.00	0.53	-	-	-	27.55	-0.22	-	5
Dec-25 58.00	1.16	-	-	-	26.93	-0.40	-	10
Jan-26 60.00	2.86	-	-	-	25.88	-0.56	-	5
Mar-26 50.00	0.71	-	-	-	29.20	-0.13	-	5
Mar-26 52.00	1.07	-	-	-	28.67	-0.19	-	6
Mar-26 60.00	4.01	-	-	-	26.71	-0.51	-	5
Jun-26 50.00	1.43	-	-	-	28.80	-0.18	-	1
Jun-26 56.00	3.27	-	-	-	27.74	-0.35	-	1
Sep-26 54.00	3.70	-	-	-	28.15	-0.33	-	2
Sep-26 60.00	6.61	-	-	-	27.42	-0.50	-	6
Sep-26 64.00	9.11	-	-	-	27.23	-0.60	-	2
Sep-26 66.00	10.46	-	-	-	27.14	-0.65	-	6

	Previous Close	4.00		27/11/25
	MAPFRE Close	4.01		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.40	0.61	-	-	-	27.54	0.99	-	2
Dec-25 3.60	0.42	-	-	-	27.06	0.95	-	780
Dec-25 3.70	0.33	-	-	-	26.82	0.90	-	35
Dec-25 4.00	0.11	-	-	-	26.09	0.54	-	65
Dec-25 4.10	0.07	-	-	-	25.86	0.38	-	79
Dec-25 4.20	0.04	-	-	-	25.63	0.25	-	50
Jan-26 3.90	0.22	-	-	-	26.12	0.64	-	10
Jan-26 4.00	0.16	-	-	-	25.88	0.54	-	6
Jan-26 4.20	0.08	0.09	0.09	0.09	25.43	0.34	10	10
Mar-26 3.50	0.58	-	-	-	26.61	0.85	-	3
Mar-26 3.60	0.50	-	-	-	26.37	0.80	-	11
Mar-26 3.70	0.43	-	-	-	26.13	0.75	-	13
Mar-26 3.80	0.36	-	-	-	25.89	0.69	-	300
Mar-26 3.90	0.30	-	-	-	25.65	0.62	-	200
Mar-26 4.00	0.24	-	-	-	25.40	0.55	-	67
Mar-26 4.40	0.09	-	-	-	24.57	0.29	-	15
Jun-26 3.50	0.60	-	-	-	23.29	0.84	-	5
Jun-26 3.60	0.53	-	-	-	23.08	0.79	-	5
Jun-26 3.70	0.46	-	-	-	22.87	0.74	-	5
Jun-26 3.80	0.39	-	-	-	22.67	0.68	-	1
Jun-26 4.00	0.27	-	-	-	22.25	0.56	-	1
Jun-26 4.10	0.22	-	-	-	22.07	0.50	-	20
Jun-26 4.60	0.07	-	-	-	21.15	0.22	-	2
Sep-26 4.10	0.28	-	-	-	23.28	0.50	-	10
Sep-26 4.30	0.20	-	-	-	23.03	0.40	-	5
Sep-26 4.40	0.17	-	-	-	22.90	0.36	-	3
Sep-26 4.50	0.14	-	-	-	22.78	0.31	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.40	-	-	-	-	22.75	-	-	8
Dec-25 2.50	-	-	-	-	22.51	-	-	13
Dec-25 3.00	-	-	-	-	21.30	-	-	31
Dec-25 3.10	-	-	-	-	21.06	-	-	6
Dec-25 3.20	-	-	-	-	20.82	-	-	3
Dec-25 3.40	-	-	-	-	20.34	-	-	200
Dec-25 3.50	-	-	-	-	20.10	-	-	100
Dec-25 3.70	-	-	-	-	19.62	-0.04	-	21
Dec-25 3.80	0.01	-	-	-	19.38	-0.12	-	7
Dec-25 3.90	0.03	-	-	-	19.14	-0.26	-	100
Dec-25 4.00	0.07	-	-	-	18.89	-0.46	-	6
Dec-25 4.10	0.13	-	-	-	18.66	-0.67	-	1
Jan-26 3.90	0.07	-	-	-	19.88	-0.33	-	1
Jan-26 4.00	0.11	-	-	-	19.64	-0.46	-	12
Mar-26 2.80	-	-	-	-	22.33	-	-	5
Mar-26 3.10	-	-	-	-	21.60	-0.01	-	6
Mar-26 3.20	-	-	-	-	21.36	-0.02	-	5
Mar-26 3.50	0.02	-	-	-	20.64	-0.10	-	1
Mar-26 4.00	0.16	-	-	-	19.43	-0.45	-	152
Mar-26 4.10	0.21	-	-	-	19.22	-0.55	-	150
Jun-26 2.00	-	-	-	-	21.40	-	-	3
Jun-26 3.00	0.01	-	-	-	19.32	-0.03	-	15
Jun-26 3.60	0.08	-	-	-	18.07	-0.23	-	5
Jun-26 4.00	0.23	-	-	-	17.24	-0.52	-	101
Jun-26 4.90	0.96	-	-	-	15.59	-0.97	-	5
Sep-26 1.70	-	-	-	-	24.05	-	-	20
Sep-26 3.60	0.15	-	-	-	21.37	-0.28	-	5
Sep-26 3.70	0.18	-	-	-	21.23	-0.33	-	15

	Previous Close	7.20		27/11/25
	MELIA HOTELS Close	7.29		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	1.80	-	-	-	23.28	1.00	-	21
Dec-25 7.25	0.19	-	-	-	22.40	0.56	-	50
Dec-25 8.00	0.01	-	-	-	21.54	0.04	-	7
Mar-26 7.50	0.30	-	-	-	22.67	0.45	-	25
Sep-26 8.00	0.38	-	-	-	25.09	0.38	-	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	-	-	-	-	23.87	-	-	1
Dec-25 6.00	-	-	-	-	23.62	-	-	5
Dec-25 6.75	0.02	-	-	-	23.24	-0.08	-	25
Dec-25 7.00	0.06	-	-	-	23.12	-0.22	-	7
Mar-26 6.75	0.15	-	-	-	23.64	-0.25	-	1
Jun-26 8.00	0.89	-	-	-	22.34	-0.68	-	6

	Previous Close	12.46		27/11/25
	MERLIN Close	12.68		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 12.50	0.37	-	-	-	20.75	0.63	-	1
Dec-25 13.50	0.03	-	-	-	20.21	0.11	-	27
Mar-26 13.00	0.47	-	-	-	20.40	0.46	-	50
Mar-26 13.50	0.29	-	-	-	20.23	0.33	-	14,900
Mar-26 14.00	0.17	-	-	-	20.06	0.22	-	8
Jun-26 11.00	1.94	-	-	-	22.82	0.85	-	6
Jun-26 13.50	0.46	-	-	-	20.82	0.38	-	25
Jun-26 14.00	0.32	-	-	-	20.70	0.29	-	5,000
Jun-26 14.50	0.21	-	-	-	20.58	0.21	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.75	-	-	-	-	26.99	-	-	1
Dec-25 9.00	-	-	-	-	26.66	-	-	500
Dec-25 9.50	-	-	-	-	26.00	-	-	100
Dec-25 9.75	-	-	-	-	25.67	-	-	25
Dec-25 11.00	-	-	-	-	24.03	-0.01	-	1
Dec-25 12.50	0.19	0.18	0.18	0.18	22.06	-0.38	5	9
Dec-25 13.00	0.46	-	-	-	21.70	-0.66	-	47
Dec-25 13.50	0.85	-	-	-	21.52	-0.88	-	1
Jan-26 12.00	0.15	-	-	-	22.07	-0.23	-	1
Mar-26 11.50	0.17	-	-	-	22.28	-0.19	-	2
Jun-26 8.75	0.02	-	-	-	24.51	-0.02	-	1
Jun-26 11.00	0.23	-	-	-	22.08	-0.19	-	514
Jun-26 12.00	0.51	-	-	-	21.00	-0.35	-	16
Jun-26 13.00	0.99	-	-	-	20.19	-0.56	-	13
Jun-26 14.00	1.69	-	-	-	19.96	-0.74	-	2
Sep-26 10.00	0.16	-	-	-	23.25	-0.11	-	1
Sep-26 12.00	0.66	-	-	-	21.46	-0.36	-	2
Dec-27 12.50	1.59	-	-	-	21.40	-0.47	-	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	-	-	-	-	24.03	-0.01	-	1

	Previous Close	26.76		27/11/25
	NATURGY Close	26.66		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 20.00	6.68	-	-	-	26.44	1.00	-	1
Dec-25 25.00	1.75	-	-	-	20.63	0.90	-	1
Dec-25 26.00	0.92	-	-	-	19.47	0.72	-	15
Dec-25 27.00	0.35	-	-	-	18.53	0.41	-	158
Dec-25 28.00	0.09	-	-	-	18.01	0.14	-	32
Dec-25 29.00	0.01	-	-	-	17.50	0.03	-	247
Dec-25 30.00	-	-	-	-	16.99	-	-	12
Jan-26 26.00	1.41	-	-	-	25.76	0.63	-	3
Jan-26 27.00	0.87	-	-	-	24.83	0.48	-	1
Jan-26 28.00	0.48	-	-	-	24.31	0.32	-	2
Jan-26 30.00	0.10	-	-	-	23.29	0.10	-	1
Mar-26 23.00	4.04	-	-	-	25.03	0.88	-	2
Mar-26 24.00	3.19	-	-	-	23.93	0.82	-	149
Mar-26 25.00	2.42	-	-	-	22.83	0.73	-	3
Mar-26 26.00	1.73	-	-	-	21.73	0.62	-	5
Mar-26 27.00	1.16	-	-	-	20.84	0.50	-	40
Mar-26 28.00	0.75	-	-	-	20.36	0.37	-	30
Mar-26 29.00	0.44	-	-	-	19.89	0.26	-	2
Mar-26 30.00	0.24	-	-	-	19.41	0.16	-	5
Mar-26 32.00	0.05	-	-	-	18.46	0.05	-	2
Jun-26 25.00	2.61	-	-	-	22.36	0.70	-	260
Jun-26 26.00	1.97	-	-	-	21.44	0.60	-	55
Jun-26 27.00	1.43	-	-	-	20.70	0.50	-	750
Jun-26 28.00	1.01	-	-	-	20.29	0.40	-	27
Jun-26 31.00	0.27	-	-	-	19.05	0.15	-	10
Jun-26 32.00	0.16	-	-	-	18.64	0.10	-	1
Sep-26 27.00	1.67	-	-	-	21.37	0.50	-	1,001
Sep-26 29.00	0.94	-	-	-	20.75	0.34	-	28
Dec-26 28.00	1.44	-	-	-	21.51	0.42	-	1
Dec-26 29.00	1.11	-	-	-	21.28	0.35	-	500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	-	-	-	-	30.88	-	-	4
Dec-25 18.50	-	-	-	-	29.14	-	-	1
Dec-25 19.50	-	-	-	-	27.98	-	-	1
Dec-25 20.00	-	-	-	-	27.39	-	-	127
Dec-25 22.00	-	-	-	-	25.07	-	-	2
Dec-25 23.00	-	-	-	-	23.91	-	-	15
Dec-25 24.00	0.02	-	-	-	22.74	-0.03	-	12
Dec-25 25.00	0.07	-	-	-	21.58	-0.10	-	105
Dec-25 26.00	0.26	0.23	0.23	0.23	20.42	-0.29	3	64
Dec-25 27.00	0.69	-	-	-	19.48	-0.59	-	35
Dec-25 28.00	1.42	-	-	-	18.96	-0.85	-	7
Dec-25 34.00	7.34	-	-	-	15.89	-1.00	-	2
Jan-26 24.00	0.10	-	-	-	22.59	-0.09	-	1
Jan-26 25.00	0.23	-	-	-	21.44	-0.19	-	1
Jan-26 28.00	1.57	-	-	-	18.84	-0.74	-	1
Mar-26 16.50	-	-	-	-	31.36	-	-	1
Mar-26 18.50	0.01	-	-	-	29.16	-0.01	-	3
Mar-26 20.00	0.04	-	-	-	27.51	-0.02	-	246
Mar-26 21.00	0.07	-	-	-	26.41	-0.04	-	118
Mar-26 22.00	0.13	-	-	-	25.31	-0.07	-	1
Mar-26 24.00	0.35	-	-	-	23.11	-0.18	-	505
Mar-26 26.00	0.87	-	-	-	20.91	-0.38	-	1
Mar-26 27.00	1.31	-	-	-	20.02	-0.51	-	10
Jun-26 18.50	0.07	-	-	-	27.19	-0.03	-	1
Jun-26 21.00	0.23	-	-	-	24.91	-0.09	-	50
Jun-26 22.00	0.35	-	-	-	23.99	-0.14	-	10
Jun-26 24.00	0.73	-	-	-	22.17	-0.26	-	5
Jun-26 25.00	1.01	-	-	-	21.26	-0.34	-	25
Jun-26 26.00	1.39	-	-	-	20.34	-0.43	-	3
Jun-26 27.00	1.88	-	-	-	19.60	-0.54	-	10
Sep-26 19.00	0.20	-	-	-	25.29	-0.07	-	25
Sep-26 19.50	0.24	-	-	-	24.92	-0.08	-	25
Sep-26 20.00	0.29	-	-	-	24.55	-0.10	-	25
Sep-26 21.00	0.43	-	-	-	23.82	-0.14	-	25
Sep-26 22.00	0.61	-	-	-	23.08	-0.19	-	25
Sep-26 23.00	0.83	-	-	-	22.34	-0.24	-	25
Sep-26 24.00	1.11	-	-	-	21.60	-0.31	-	2
Sep-26 27.00	2.42	-	-	-	19.53	-0.56	-	1
Dec-26 24.00	1.45	-	-	-	21.23	-0.35	-	25
Mar-27 26.00	2.49	-	-	-	19.78	-0.49	-	190
Sep-27 26.00	3.19	-	-	-	19.43	-0.52	-	95

	Previous Close	0.43		27/11/25
	OBRASCON HUARTE Close	0.43		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.30	0.13	0.15	0.15	0.15	47.26	1.00	10	10
Dec-25 0.35	0.08	0.10	0.10	0.10	47.07	0.96	10	15
Dec-25 0.48	-	0.02	0.02	0.02	43.76	0.15	100	100
Feb-26 0.35	0.09	0.09	0.09	0.09	46.89	0.84	10	10
Mar-26 0.39	0.06	-	-	-	45.77	0.69	-	50

	Previous Close	77.55		27/11/25
	PHARMA MAR Close	77.25		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 74.00	5.90	-	-	-	53.96	0.65	-	4
Dec-25 76.00	4.72	-	-	-	52.97	0.58	-	1
Dec-25 78.00	3.68	-	-	-	52.18	0.50	-	1
Dec-25 80.00	2.80	-	-	-	51.70	0.42	-	1
Dec-25 82.00	2.12	-	-	-	51.21	0.35	-	2
Dec-25 88.00	0.77	-	-	-	49.76	0.16	-	1
Dec-25 92.00	0.33	-	-	-	48.80	0.08	-	2
Dec-25 94.00	0.22	-	-	-	48.31	0.06	-	1
Dec-25 96.00	0.13	-	-	-	47.83	0.04	-	2
Dec-25 98.00	0.08	-	-	-	47.35	0.02	-	1
Dec-25 100.00	0.04	-	-	-	46.86	0.01	-	1
Mar-26 76.00	10.47	-	-	-	56.37	0.59	-	1
Mar-26 78.00	9.45	-	-	-	55.73	0.56	-	2
Mar-26 80.00	8.62	-	-	-	55.41	0.53	-	2
Mar-26 82.00	7.79	-	-	-	55.09	0.49	-	1
Mar-26 100.00	2.73	-	-	-	52.22	0.24	-	1
Jun-26 64.00	20.82	-	-	-	60.33	0.75	-	1
Jun-26 68.00	18.28	-	-	-	59.20	0.70	-	1
Jun-26 70.00	17.21	-	-	-	58.64	0.68	-	1
Jun-26 72.00	16.14	-	-	-	58.08	0.66	-	1
Jun-26 76.00	14.00	-	-	-	56.96	0.61	-	1
Jun-26 100.00	6.14	-	-	-	55.33	0.35	-	1
Jun-26 120.00	2.90	-	-	-	54.21	0.20	-	1
Sep-26 34.00	44.44	-	-	-	64.61	0.96	-	1
Sep-26 78.00	14.96	-	-	-	55.07	0.60	-	1
Sep-26 92.00	10.29	-	-	-	54.77	0.46	-	1
Sep-26 120.00	4.71	-	-	-	54.17	0.26	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	-	-	-	-	81.29	-	-	45
Dec-25 22.00	-	-	-	-	80.80	-	-	45
Dec-25 23.00	-	-	-	-	80.31	-	-	15
Dec-25 24.00	-	-	-	-	79.81	-	-	20
Dec-25 25.00	-	-	-	-	79.32	-	-	10
Dec-25 26.00	-	-	-	-	78.83	-	-	15
Dec-25 74.00	2.65	-	-	-	55.22	-0.35	-	1
Dec-25 78.00	4.44	-	-	-	53.44	-0.50	-	4
Dec-25 82.00	6.88	-	-	-	52.47	-0.65	-	1
Dec-25 84.00	8.30	-	-	-	51.99	-0.72	-	3
Jan-26 70.00	3.25	-	-	-	57.27	-0.28	-	1
Mar-26 27.00	0.04	-	-	-	77.29	-	-	5
Mar-26 76.00	8.90	-	-	-	56.99	-0.41	-	3
Mar-26 80.00	11.03	-	-	-	56.03	-0.48	-	1
Mar-26 110.00	33.76	-	-	-	51.24	-0.87	-	1
Jun-26 76.00	12.26	-	-	-	58.22	-0.39	-	1
Jun-26 78.00	13.30	-	-	-	57.83	-0.42	-	1
Sep-26 74.00	13.58	-	-	-	57.12	-0.36	-	2
Sep-26 78.00	15.68	-	-	-	56.38	-0.41	-	1
Sep-26 80.00	16.94	-	-	-	56.34	-0.42	-	1
Sep-26 88.00	21.99	-	-	-	56.17	-0.50	-	3
Sep-26 92.00	24.87	-	-	-	56.08	-0.53	-	1

	Previous Close	14.50		27/11/25
	PUIG Close	14.54		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	4.55	-	-	-	33.85	1.00	-	2
Dec-25 12.50	2.06	-	-	-	30.59	0.98	-	4
Dec-25 14.00	0.74	-	-	-	28.63	0.72	-	6
Dec-25 14.50	0.43	-	-	-	27.97	0.54	-	30
Dec-25 15.00	0.22	0.25	0.25	0.25	27.67	0.34	5	270
Dec-25 19.00	-	-	-	-	25.47	-	-	1
Feb-26 15.00	0.64	0.70	0.70	0.70	28.78	0.45	5	5
Mar-26 11.00	3.72	-	-	-	37.95	0.93	-	1
Mar-26 11.50	3.27	-	-	-	37.37	0.90	-	1
Mar-26 14.50	1.16	-	-	-	33.94	0.56	-	70
Mar-26 15.00	0.94	-	-	-	33.72	0.48	-	2
Mar-26 15.50	0.74	-	-	-	33.54	0.42	-	10
Mar-26 16.00	0.58	-	-	-	33.35	0.35	-	3
Mar-26 16.50	0.45	-	-	-	33.17	0.29	-	2
Mar-26 19.00	0.10	-	-	-	32.25	0.09	-	1
Jun-26 13.00	2.34	-	-	-	34.58	0.73	-	17
Jun-26 14.00	1.74	-	-	-	33.85	0.63	-	14
Jun-26 15.00	1.25	-	-	-	33.37	0.51	-	1
Jun-26 16.00	0.88	-	-	-	33.18	0.41	-	12
Jun-26 17.00	0.61	-	-	-	33.00	0.31	-	10
Jun-26 17.50	0.50	-	-	-	32.91	0.27	-	112
Sep-26 11.00	3.91	-	-	-	34.55	0.88	-	1
Sep-26 14.50	1.64	-	-	-	32.62	0.57	-	3
Sep-26 15.50	1.24	-	-	-	32.51	0.47	-	10
Jun-27 15.50	1.52	-	-	-	28.05	0.49	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	-	-	-	-	29.78	-	-	2
Dec-25 12.00	-	-	-	-	29.13	-	-	305
Dec-25 12.50	0.01	-	-	-	28.48	-0.01	-	30
Dec-25 13.00	0.02	-	-	-	27.82	-0.05	-	1,546
Dec-25 13.50	0.06	-	-	-	27.17	-0.12	-	956
Dec-25 14.00	0.16	-	-	-	26.52	-0.26	-	389
Dec-25 14.50	0.34	-	-	-	25.86	-0.46	-	3
Dec-25 15.00	0.64	-	-	-	25.56	-0.67	-	5
Dec-25 15.50	1.02	-	-	-	25.28	-0.84	-	55
Dec-25 16.00	1.47	-	-	-	25.01	-0.94	-	16
Jan-26 13.50	0.20	-	-	-	27.97	-0.22	-	1
Jan-26 15.00	0.82	-	-	-	26.36	-0.60	-	5
Feb-26 13.00	0.22	-	-	-	29.01	-0.19	-	1
Feb-26 15.00	0.98	-	-	-	26.75	-0.56	-	5
Mar-26 11.50	0.13	-	-	-	34.47	-0.09	-	1
Mar-26 12.00	0.19	-	-	-	33.90	-0.13	-	1
Mar-26 12.50	0.28	-	-	-	33.33	-0.17	-	1
Mar-26 13.00	0.40	-	-	-	32.76	-0.23	-	13
Mar-26 13.50	0.55	-	-	-	32.18	-0.30	-	146
Mar-26 14.00	0.73	-	-	-	31.61	-0.37	-	213
Mar-26 14.50	0.94	-	-	-	31.04	-0.45	-	39
Mar-26 15.00	1.22	-	-	-	30.82	-0.53	-	20
Mar-26 15.50	1.53	-	-	-	30.64	-0.61	-	5
Mar-26 16.00	1.87	-	-	-	30.45	-0.68	-	4
Mar-26 16.50	2.25	-	-	-	30.27	-0.74	-	6
Jun-26 11.50	0.33	-	-	-	33.15	-0.16	-	3
Jun-26 12.00	0.45	-	-	-	32.78	-0.20	-	2,168
Jun-26 13.00	0.76	-	-	-	32.05	-0.31	-	26
Jun-26 13.50	0.96	-	-	-	31.68	-0.36	-	505
Jun-26 14.00	1.18	-	-	-	31.32	-0.42	-	7
Jun-26 14.50	1.44	-	-	-	30.95	-0.48	-	140
Jun-26 15.00	1.72	-	-	-	30.84	-0.54	-	40
Jun-26 16.00	2.39	-	-	-	30.65	-0.65	-	100
Jun-26 16.50	2.77	-	-	-	30.56	-0.70	-	1
Sep-26 12.00	0.62	-	-	-	32.12	-0.23	-	5
Sep-26 12.50	0.79	-	-	-	31.84	-0.27	-	5
Sep-26 13.00	0.96	-	-	-	31.57	-0.32	-	1
Sep-26 13.50	1.18	-	-	-	31.29	-0.37	-	1
Dec-26 12.50	0.86	-	-	-	29.94	-0.27	-	5
Mar-27 16.00	2.78	-	-	-	27.87	-0.58	-	15
Jun-27 16.00	3.03	-	-	-	27.14	-0.58	-	311
Jun-27 21.00	7.02	-	-	-	26.91	-0.85	-	20

	Previous Close	15.26		27/11/25
	REDEIA Close	15.40		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 15.50	0.22	-	-	-	16.72	0.46	-	12
Dec-25 16.00	0.07	-	-	-	16.68	0.19	-	45
Dec-25 16.50	0.01	-	-	-	16.63	0.05	-	3
Dec-25 17.00	-	-	-	-	16.59	0.01	-	48
Dec-25 17.50	-	-	-	-	16.55	-	-	23
Dec-25 18.00	-	-	-	-	16.50	-	-	17
Dec-25 18.50	-	-	-	-	16.46	-	-	2
Dec-25 19.50	-	-	-	-	16.38	-	-	1
Dec-25 20.00	-	-	-	-	16.33	-	-	1
Jan-26 15.50	0.31	-	-	-	16.41	0.48	-	1
Mar-26 16.00	0.27	-	-	-	15.83	0.32	-	3
Mar-26 16.50	0.15	-	-	-	15.80	0.21	-	50
Mar-26 17.00	0.08	-	-	-	15.77	0.12	-	2
Mar-26 17.50	0.04	-	-	-	15.73	0.07	-	8
Mar-26 18.00	0.02	-	-	-	15.70	0.03	-	2
Mar-26 18.50	0.01	-	-	-	15.67	0.02	-	10
Mar-26 19.50	-	-	-	-	15.60	-	-	2
Mar-26 20.00	-	-	-	-	15.57	-	-	1
Jun-26 15.50	0.62	-	-	-	14.82	0.49	-	105
Jun-26 16.50	0.28	-	-	-	14.73	0.28	-	60
Jun-26 17.50	0.11	-	-	-	14.65	0.13	-	2
Jun-26 18.00	0.06	-	-	-	14.60	0.08	-	10
Jun-26 18.50	0.03	-	-	-	14.56	0.05	-	1
Jun-26 19.00	0.02	-	-	-	14.52	0.03	-	10
Jun-26 20.00	-	-	-	-	14.43	0.01	-	10
Sep-26 16.00	0.48	-	-	-	15.22	0.39	-	62
Sep-26 17.00	0.22	-	-	-	15.16	0.21	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.00	-	-	-	-	18.15	-0.01	-	4
Dec-25 14.50	0.02	-	-	-	17.91	-0.08	-	51
Dec-25 15.00	0.11	-	-	-	17.67	-0.26	-	58
Dec-25 15.50	0.31	-	-	-	17.47	-0.54	-	14
Dec-25 16.00	0.66	-	-	-	17.43	-0.81	-	615
Dec-25 16.50	1.11	-	-	-	17.38	-0.96	-	23
Dec-25 17.00	1.60	-	-	-	17.34	-1.00	-	3
Dec-25 18.00	2.60	-	-	-	17.25	-1.00	-	1
Jan-26 14.50	0.12	-	-	-	17.38	-0.21	-	9
Jan-26 15.00	0.28	-	-	-	17.15	-0.39	-	11
Jan-26 15.50	0.53	-	-	-	16.96	-0.60	-	2
Jan-26 16.00	0.89	-	-	-	16.92	-0.78	-	1
Feb-26 14.00	0.10	-	-	-	17.48	-0.14	-	1
Mar-26 14.00	0.13	-	-	-	16.72	-0.16	-	1
Mar-26 14.50	0.24	-	-	-	16.52	-0.27	-	4
Mar-26 15.00	0.42	-	-	-	16.33	-0.41	-	6
Mar-26 15.50	0.67	-	-	-	16.16	-0.55	-	6
Mar-26 16.00	1.00	-	-	-	16.13	-0.69	-	25
Mar-26 16.50	1.39	-	-	-	16.10	-0.81	-	5
Mar-26 17.00	1.82	-	-	-	16.07	-0.89	-	2
Mar-26 18.00	2.77	-	-	-	16.00	-0.98	-	10
Mar-26 20.00	4.76	-	-	-	15.87	-1.00	-	4
Jun-26 14.50	0.34	-	-	-	15.19	-0.29	-	63
Jun-26 15.00	0.53	-	-	-	15.04	-0.41	-	3
Jun-26 15.50	0.77	-	-	-	14.91	-0.53	-	104
Jun-26 16.00	1.08	-	-	-	14.87	-0.65	-	55
Jun-26 16.50	1.45	-	-	-	14.82	-0.76	-	11
Jun-26 17.00	1.86	-	-	-	14.78	-0.85	-	1
Sep-26 13.00	0.16	-	-	-	14.85	-0.15	-	6
Sep-26 13.50	0.26	-	-	-	14.72	-0.22	-	7
Sep-26 14.00	0.41	-	-	-	14.59	-0.31	-	18
Sep-26 14.50	0.61	-	-	-	14.46	-0.41	-	3
Sep-26 15.00	0.86	-	-	-	14.33	-0.52	-	2
Sep-26 15.50	1.16	-	-	-	14.22	-0.62	-	2
Sep-26 16.00	1.51	-	-	-	14.19	-0.71	-	34
Sep-26 16.50	1.90	-	-	-	14.16	-0.79	-	1
Dec-26 15.00	0.95	-	-	-	14.48	-0.51	-	4
Dec-26 18.00	3.26	-	-	-	14.29	-0.91	-	1
Mar-27 17.00	2.49	-	-	-	14.47	-0.79	-	1
Jun-27 14.50	0.93	-	-	-	14.90	-0.43	-	4
Dec-27 19.00	4.71	-	-	-	15.17	-0.89	-	1
Dec-28 13.00	1.06	-	-	-	15.94	-0.37	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	1.10	-	-	-	17.38	-0.94	-	5
Dec-25 18.00	2.58	-	-	-	17.25	-1.00	-	4
Sep-26 14.00	0.41	-	-	-	14.59	-0.30	-	1
Sep-26 18.00	3.17	-	-	-	14.06	-0.91	-	5

	Previous Close	15.70		27/11/25
	REPSOL Close	15.75		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 17.00	0.01	-	-	-	26.25	0.03	-	10
Dec-25 7.00	8.76	-	-	-	53.57	1.00	-	4
Dec-25 8.00	7.76	-	-	-	50.59	1.00	-	19
Dec-25 9.00	6.76	-	-	-	47.60	1.00	-	1
Dec-25 10.50	5.26	-	-	-	43.13	1.00	-	2
Dec-25 11.50	4.26	-	-	-	40.14	1.00	-	204
Dec-25 12.00	3.77	-	-	-	38.65	1.00	-	21,173
Dec-25 12.50	3.27	-	-	-	37.16	1.00	-	306
Dec-25 13.00	2.77	-	-	-	35.67	0.99	-	17,400
Dec-25 13.50	2.28	-	-	-	34.17	0.97	-	98
Dec-25 14.00	1.80	-	-	-	32.68	0.94	-	6,175
Dec-25 14.50	1.35	-	-	-	31.19	0.87	-	296
Dec-25 15.00	0.94	-	-	-	29.70	0.76	-	299
Dec-25 15.50	0.58	-	-	-	28.21	0.61	-	347
Dec-25 16.00	0.32	0.29	0.29	0.29	27.18	0.43	1	279
Dec-25 16.50	0.16	-	-	-	26.63	0.26	-	117
Dec-25 17.00	0.06	-	-	-	26.08	0.13	-	480
Dec-25 17.50	0.02	-	-	-	25.53	0.05	-	62
Dec-25 18.00	0.01	-	-	-	24.98	0.02	-	65
Dec-25 18.50	-	-	-	-	24.43	-	-	2
Dec-25 19.00	-	-	-	-	23.88	-	-	5
Jan-26 13.00	2.80	2.85	2.85	2.85	31.51	0.97	2	2
Jan-26 14.00	1.86	-	-	-	28.80	0.90	-	365
Jan-26 15.00	1.03	-	-	-	26.09	0.73	-	10
Jan-26 15.50	0.68	-	-	-	24.74	0.60	-	195
Jan-26 16.00	0.42	-	-	-	23.84	0.45	-	160
Jan-26 16.50	0.24	-	-	-	23.41	0.31	-	155
Jan-26 17.00	0.12	-	-	-	22.98	0.18	-	2
Jan-26 17.50	0.05	-	-	-	22.54	0.10	-	4
Jan-26 18.00	0.02	-	-	-	22.11	0.05	-	3
Jan-26 18.50	0.01	-	-	-	21.67	0.02	-	5
Jan-26 19.00	-	-	-	-	21.24	0.01	-	3
Mar-26 7.00	8.77	-	-	-	46.50	1.00	-	2
Mar-26 10.00	5.77	-	-	-	39.07	1.00	-	5
Mar-26 10.50	5.28	-	-	-	37.83	1.00	-	2
Mar-26 11.00	4.78	-	-	-	36.59	0.99	-	3
Mar-26 12.00	3.80	-	-	-	34.12	0.98	-	14
Mar-26 12.50	3.31	-	-	-	32.88	0.96	-	150
Mar-26 13.00	2.84	-	-	-	31.64	0.93	-	289
Mar-26 13.50	2.38	-	-	-	30.40	0.89	-	165
Mar-26 14.00	1.94	-	-	-	29.16	0.84	-	625
Mar-26 14.50	1.54	-	-	-	27.93	0.76	-	100
Mar-26 15.00	1.18	-	-	-	26.69	0.67	-	110
Mar-26 15.50	0.86	-	-	-	25.45	0.56	-	625
Mar-26 16.00	0.60	-	-	-	24.60	0.45	-	482
Mar-26 16.50	0.41	-	-	-	24.15	0.34	-	484
Mar-26 17.00	0.27	-	-	-	23.69	0.25	-	66
Mar-26 17.50	0.18	-	-	-	23.24	0.18	-	10
Mar-26 18.00	0.11	-	-	-	22.78	0.12	-	160
Jun-26 9.00	6.77	-	-	-	37.26	1.00	-	2
Jun-26 10.00	5.78	-	-	-	35.33	1.00	-	2
Jun-26 11.00	4.79	-	-	-	33.41	0.99	-	90
Jun-26 12.00	3.82	-	-	-	31.48	0.96	-	100
Jun-26 12.50	3.35	-	-	-	30.52	0.93	-	19
Jun-26 13.00	2.91	-	-	-	29.56	0.88	-	377
Jun-26 14.00	2.09	-	-	-	27.63	0.76	-	3,116
Jun-26 14.50	1.72	-	-	-	26.67	0.69	-	30
Jun-26 15.00	1.40	-	-	-	25.70	0.62	-	59
Jun-26 15.50	1.11	-	-	-	24.74	0.54	-	123
Jun-26 16.00	0.86	-	-	-	24.17	0.46	-	200
Jun-26 16.50	0.69	-	-	-	23.99	0.39	-	110
Jun-26 17.50	0.41	-	-	-	23.63	0.27	-	10
Jun-26 18.00	0.31	-	-	-	23.45	0.21	-	400
Jun-26 19.00	0.17	0.18	0.18	0.18	23.09	0.13	50	50
Sep-26 7.00	8.77	-	-	-	41.27	1.00	-	1
Sep-26 10.00	5.77	-	-	-	36.00	1.00	-	2
Sep-26 11.50	4.31	-	-	-	33.37	0.97	-	15
Sep-26 12.00	3.84	-	-	-	32.49	0.93	-	25
Sep-26 12.50	3.39	-	-	-	31.61	0.90	-	10
Sep-26 13.00	2.97	-	-	-	30.73	0.84	-	28
Sep-26 14.00	2.21	-	-	-	28.97	0.73	-	56
Sep-26 14.50	1.86	-	-	-	28.10	0.66	-	10
Sep-26 15.00	1.56	-	-	-	27.22	0.60	-	374
Sep-26 15.50	1.28	-	-	-	26.34	0.53	-	52
Sep-26 16.00	1.05	-	-	-	25.76	0.47	-	20
Sep-26 16.50	0.85	-	-	-	25.49	0.41	-	4
Sep-26 17.00	0.69	-	-	-	25.21	0.35	-	55
Sep-26 17.50	0.55	-	-	-	24.94	0.30	-	8
Sep-26 18.00	0.44	-	-	-	24.66	0.25	-	120
Sep-26 18.50	0.34	-	-	-	24.39	0.21	-	100
Sep-26 19.00	0.26	-	-	-	24.11	0.17	-	1
Sep-26 21.00	0.08	-	-	-	23.01	0.06	-	10
Dec-26 7.00	8.76	-	-	-	39.27	1.00	-	1
Dec-26 10.00	5.77	-	-	-	34.70	1.00	-	208
Dec-26 10.50	5.28	-	-	-	33.94	0.99	-	10
Dec-26 11.00	4.79	-	-	-	33.18	0.98	-	7,513
Dec-26 11.50	4.32	-	-	-	32.42	0.95	-	40
Dec-26 12.00	3.86	-	-	-	31.65	0.91	-	192
Dec-26 12.50	3.44	-	-	-	30.89	0.87	-	25
Dec-26 13.00	3.03	-	-	-	30.13	0.81	-	50
Dec-26 13.50	2.66	-	-	-	29.37	0.76	-	100
Dec-26 14.00	2.31	-	-	-	28.61	0.69	-	19,223
Dec-26 14.50	2.00	-	-	-	27.84	0.64	-	1
Dec-26 15.00	1.70	-	-	-	27.08	0.59	-	2
Dec-26 15.50	1.44	-	-	-	26.32	0.53	-	3,050
Dec-26 16.00	1.20	-	-	-	25.83	0.48	-	2,065
Dec-26 16.50	1.03	-	-	-	25.61	0.43	-	1
Dec-26 17.00	0.85	-	-	-	25.38	0.38	-	76
Dec-26 17.50	0.72	-	-	-	25.16	0.33	-	50
Dec-26 18.00	0.60	-	-	-	24.94	0.29	-	71
Dec-26 19.00	0.40	-	-	-	24.50	0.21	-	1
Mar-27 8.50	7.27	-	-	-	36.04	1.00	-	1
Mar-27 11.50	4.32	-	-	-	31.92	0.95	-	50
Mar-27 13.00	3.04	-	-	-	29.85	0.81	-	22
Mar-27 13.50	2.68	-	-	-	29.17	0.74	-	25
Mar-27 14.00	2.35	-	-	-	28.48	0.69	-	350
Mar-27 14.50	2.04	-	-	-	27.79	0.63	-	5
Mar-27 15.50	1.49	-	-	-	26.41	0.53	-	5
Mar-27 16.50	1.09	-	-	-	25.74	0.43	-	25
Mar-27 18.00	0.66	-	-	-	25.07	0.30	-	1
Mar-27 18.50	0.55	-	-	-	24.85	0.26	-	5
Mar-27 19.00	0.46	-	-	-	24.63	0.23	-	5
Mar-27 19.50	0.37	-	-	-	24.40	0.20	-	5
Jun-27 10.00	5.77	-	-	-	33.49	1.00	-	15
Jun-27 10.50	5.29	-	-	-	32.85	0.99	-	15
Jun-27 11.00	4.80	-	-	-	32.20	0.97	-	101
Jun-27 11.50	4.34	-	-	-	31.56	0.94	-	75
Jun-27 12.00	3.90	-	-	-	30.91	0.89	-	300
Jun-27 12.50	3.50	-	-	-	30.27	0.84	-	50
Jun-27 13.00	3.12	-	-	-	29.62	0.79	-	117
Jun-27 13.50	2.77	-	-	-	28.97	0.73	-	27
Jun-27 14.00	2.44	-	-	-	28.33	0.68	-	25
Jun-27 14.50	2.14	-	-	-	27.68	0.63	-	5,050
Jun-27 15.00	1.87	-	-	-	27.04	0.58	-	105
Jun-27 15.50	1.61	-	-	-	26.39	0.53	-	50
Jun-27 16.50	1.22	-	-	-	25.72	0.44	-	30
Jun-27 17.00	1.05	-	-	-	25.49	0.40	-	1,040
Jun-27 17.50	0.91	-	-	-	25.26	0.36	-	25
Sep-27 12.50	3.48	-	-	-	30.30	0.84	-	50
Sep-27 13.00	3.10	-	-	-	29.70	0.78	-	50
Sep-27 18.00	0.83	-	-	-	25.38	0.33	-	3,000
Sep-27 18.50	0.71	-	-	-	25.16	0.29	-	3,000
Sep-27 21.00	0.32	-	-	-	24.05	0.16	-	5
Dec-27 10.50	5.28	-	-	-	32.56	0.99	-	19
Dec-27 11.00	4.81	-	-	-	32.00	0.97	-	10,003
Dec-27 11.50	4.35	-	-	-	31.44	0.93	-	16
Dec-27 12.00	3.93	-	-	-	30.88	0.88	-	4
Dec-27 12.50	3.53	-	-	-	30.32	0.82	-	50
Dec-27 13.00	3.18	-	-	-	29.75	0.76	-	30
Dec-27 14.00	2.54	-	-	-	28.63	0.66	-	5,150
Dec-27 14.50	2.27	-	-	-	28.07	0.62	-	2,100
Dec-27 15.00	2.01	-	-	-	27.51	0.57	-	150
Dec-27 15.50	1.76	-	-	-	26.95	0.53	-	100
Dec-27 16.50	1.39	-	-	-	26.38	0.45	-	1,614
Dec-27 17.00	1.22	-	-	-	26.19	0.41	-	35
Dec-27 17.50	1.09	-	-	-	26.00	0.38	-	1
Mar-28 16.50	1.43	-	-	-	26.62	0.45	-	1
Dec-28 10.00	5.77	-	-	-	33.74	1.00	-	10,000
Dec-28 16.00	1.98	-	-	-	29.20	0.51	-	2,000
Dec-29 10.00	5.77	-	-	-	33.61	1.00	-	210
Dec-29 11.50	4.39	-	-	-	32.75	0.90	-	1
Dec-29 12.00	4.00	-	-	-	32.46	0.80	-	1
Dec-29 12.50	3.71	-	-	-	32.18	0.75	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w4 15.50	0.02	-	-	-	28.93	-0.14	-	2
Dec-25 w2 15.00	0.11	0.12	0.12	0.12	29.75	-0.20	2	2
Dec-25 7.00	-	-	-	-	52.64	-	-	765
Dec-25 7.75	-	-	-	-	50.40	-	-	10
Dec-25 8.00	-	-	-	-	49.66	-	-	66
Dec-25 8.50	-	-	-	-	48.16	-	-	43
Dec-25 9.00	-	-	-	-	46.67	-	-	157
Dec-25 9.25	-	-	-	-	45.93	-	-	204
Dec-25 9.50	-	-	-	-	45.18	-	-	30
Dec-25 9.75	-	-	-	-	44.43	-	-	822
Dec-25 10.00	-	-	-	-	43.69	-	-	10,653
Dec-25 10.50	-	-	-	-	42.20	-	-	22,551
Dec-25 11.00	-	-	-	-	40.70	-	-	41,984
Dec-25 11.50	-	-	-	-	39.21	-	-	5,268
Dec-25 12.00	-	-	-	-	37.72	-	-	13,774
Dec-25 12.50	-	-	-	-	36.23	-	-	15,209
Dec-25 13.00	-	-	-	-	34.74	-0.01	-	549
Dec-25 13.50	0.01	-	-	-	33.24	-0.03	-	5,159
Dec-25 14.00	0.03	-	-	-	31.75	-0.06	-	56
Dec-25 14.50	0.07	-	-	-	30.26	-0.12	-	229
Dec-25 15.00	0.16	-	-	-	28.77	-0.23	-	61
Dec-25 15.50	0.30	0.27	0.27	0.27	27.28	-0.39	1	710
Dec-25 16.00	0.54	-	-	-	26.25	-0.58	-	662
Dec-25 16.50	0.88	-	-	-	25.70	-0.76	-	46
Dec-25 17.00	1.29	-	-	-	25.15	-0.89	-	22
Dec-25 17.50	1.76	-	-	-	24.60	-0.97	-	12
Jan-26 12.00	0.01	-	-	-	32.00	-0.02	-	1
Jan-26 12.50	0.02	-	-	-	30.64	-0.03	-	5
Jan-26 13.00	0.05	-	-	-	29.29	-0.06	-	4
Jan-26 13.50	0.08	-	-	-	27.94	-0.10	-	1
Jan-26 14.00	0.15	-	-	-	26.58	-0.17	-	1
Jan-26 14.50	0.25	-	-	-	25.23	-0.27	-	1
Jan-26 15.00	0.41	-	-	-	23.87	-0.40	-	3
Jan-26 15.50	0.63	0.60	0.60	0.60	22.52	-0.55	1	2
Jan-26 16.00	0.93	-	-	-	21.62	-0.70	-	8
Jan-26 17.00	1.75	-	-	-	20.76	-0.91	-	5
Feb-26 16.00	1.03	1.01	1.01	1.01	20.79	-0.66	4	4
Mar-26 7.50	-	-	-	-	42.23	-	-	8
Mar-26 7.75	-	-	-	-	41.61	-	-	3
Mar-26 8.00	-	-	-	-	40.99	-	-	3
Mar-26 8.50	-	-	-	-	39.75	-	-	10
Mar-26 8.75	-	-	-	-	39.13	-	-	7
Mar-26 9.00	0.01	-	-	-	38.51	-	-	62
Mar-26 9.25	0.01	-	-	-	37.90	-0.01	-	172
Mar-26 9.50	0.01	-	-	-	37.28	-0.01	-	2
Mar-26 9.75	0.01	-	-	-	36.66	-0.01	-	7
Mar-26 10.00	0.01	-	-	-	36.04	-0.01	-	522
Mar-26 10.50	0.02	-	-	-	34.80	-0.02	-	707
Mar-26 11.00	0.04	-	-	-	33.56	-0.03	-	5,463
Mar-26 11.50	0.06	-	-	-	32.32	-0.05	-	484
Mar-26 12.00	0.08	-	-	-	31.09	-0.07	-	161
Mar-26 12.50	0.12	-	-	-	29.85	-0.09	-	183
Mar-26 13.00	0.18	-	-	-	28.61	-0.13	-	28
Mar-26 13.50	0.25	-	-	-	27.37	-0.18	-	44
Mar-26 14.00	0.34	-	-	-	26.13	-0.24	-	118
Mar-26 14.50	0.48	-	-	-	24.90	-0.32	-	10
Mar-26 15.00	0.65	-	-	-	23.66	-0.41	-	104
Mar-26 15.50	0.86	-	-	-	22.42	-0.51	-	100
Mar-26 16.00	1.14	-	-	-	21.57	-0.62	-	102
Mar-26 17.00	1.86	-	-	-	20.66	-0.81	-	101
Mar-26 18.00	2.74	-	-	-	19.75	-0.93	-	100
Mar-26 18.50	3.22	-	-	-	19.30	-0.97	-	1
Jun-26 8.25	0.01	-	-	-	36.87	-0.01	-	25
Jun-26 9.25	0.03	-	-	-	34.95	-0.02	-	20
Jun-26 9.75	0.04	-	-	-	33.99	-0.03	-	2
Jun-26 10.00	0.05	-	-	-	33.50	-0.03	-	5,610
Jun-26 10.50	0.08	-	-	-	32.54	-0.05	-	3,072
Jun-26 11.00	0.11	-	-	-	31.58	-0.06	-	8,958
Jun-26 11.50	0.15	-	-	-	30.62	-0.08	-	110
Jun-26 12.00	0.20	-	-	-	29.65	-0.11	-	15,311
Jun-26 12.50	0.26	-	-	-	28.69	-0.14	-	399
Jun-26 13.00	0.34	-	-	-	27.73	-0.18	-	322
Jun-26 13.50	0.44	-	-	-	26.76	-0.23	-	10
Jun-26 14.00	0.57	-	-	-	25.80	-0.28	-	120
Jun-26 14.50	0.71	-	-	-	24.84	-0.34	-	104
Jun-26 15.00	0.90	-	-	-	23.87	-0.41	-	210
Jun-26 15.50	1.11	-	-	-	22.91	-0.49	-	100
Jun-26 16.00	1.37	-	-	-	22.34	-0.57	-	100
Jun-26 16.50	1.70	-	-	-	22.16	-0.64	-	201
Jun-26 17.00	2.06	-	-	-	21.98	-0.71	-	300
Jun-26 18.00	2.86	-	-	-	21.62	-0.84	-	100
Jun-26 21.00	5.70	-	-	-	20.54	-0.99	-	1
Sep-26 6.75	0.01	-	-	-	37.90	-0.01	-	2
Sep-26 10.50	0.18	-	-	-	31.31	-0.08	-	5
Sep-26 11.50	0.30	-	-	-	29.56	-0.13	-	51
Sep-26 12.00	0.38	-	-	-	28.68	-0.16	-	225
Sep-26 12.50	0.48	-	-	-	27.80	-0.20	-	75
Sep-26 13.00	0.59	-	-	-	26.92	-0.24	-	20
Sep-26 13.50	0.73	-	-	-	26.04	-0.29	-	1
Sep-26 14.00	0.88	-	-	-	25.16	-0.35	-	41
Sep-26 15.00	1.28	-	-	-	23.41	-0.47	-	31
Sep-26 16.00	1.81	-	-	-	21.95	-0.60	-	10
Sep-26 16.50	2.13	-	-	-	21.68	-0.67	-	200
Sep-26 17.00	2.50	-	-	-	21.40	-0.72	-	400
Sep-26 17.50	2.88	-	-	-	21.13	-0.77	-	300
Dec-26 8.00	0.06	-	-	-	34.70	-0.02	-	9,500
Dec-26 8.75	0.10	-	-	-	33.56	-0.04	-	1
Dec-26 9.00	0.11	-	-	-	33.18	-0.05	-	13,015
Dec-26 9.50	0.15	-	-	-	32.41	-0.06	-	750
Dec-26 10.00	0.20	-	-	-	31.65	-0.08	-	34,060
Dec-26 10.50	0.25	-	-	-	30.89	-0.10	-	1,000
Dec-26 11.00	0.32	-	-	-	30.13	-0.12	-	15,621
Dec-26 11.50	0.40	-	-	-	29.37	-0.15	-	3,187
Dec-26 12.00	0.50	-	-	-	28.60	-0.18	-	15,760
Dec-26 12.50	0.60	-	-	-	27.84	-0.22	-	110
Dec-26 13.00	0.74	-	-	-	27.08	-0.26	-	12,000
Dec-26 13.50	0.88	-	-	-	26.32	-0.30	-	1
Dec-26 14.00	1.06	-	-	-	25.56	-0.35	-	11,025
Dec-26 14.50	1.24	-	-	-	24.79	-0.40	-	24
Dec-26 15.00	1.46	-	-	-	24.03	-0.46	-	4,000
Dec-26 15.50	1.70	-	-	-	23.27	-0.52	-	3
Dec-26 16.00	1.98	-	-	-	22.78	-0.57	-	2,002
Dec-26 16.50	2.31	-	-	-	22.56	-0.63	-	2
Dec-26 19.50	4.70	-	-	-	21.22	-0.88	-	5
Mar-27 7.25	0.05	-	-	-	33.99	-0.02	-	4
Mar-27 8.00	0.09	-	-	-	32.96	-0.04	-	1
Mar-27 10.00	0.28	-	-	-	30.21	-0.10	-	245
Mar-27 11.50	0.54	-	-	-	28.15	-0.18	-	216
Mar-27 12.00	0.65	-	-	-	27.46	-0.22	-	210
Mar-27 12.50	0.79	-	-	-	26.77	-0.26	-	401
Mar-27 13.50	1.11	-	-	-	25.40	-0.34	-	4
Mar-27 14.00	1.30	-	-	-	24.71	-0.39	-	80
Mar-27 14.50	1.51	-	-	-	24.02	-0.44	-	100
Mar-27 15.00	1.74	-	-	-	23.33	-0.49	-	50
Mar-27 15.50	2.00	-	-	-	22.64	-0.54	-	26
Mar-27 16.00	2.30	-	-	-	22.19	-0.60	-	75
Mar-27 16.50	2.62	-	-	-	21.97	-0.65	-	25
Mar-27 17.00	2.99	-	-	-	21.74	-0.69	-	75
Jun-27 8.00	0.11	-	-	-	31.91	-0.04	-	25,000
Jun-27 9.50	0.26	-	-	-	29.97	-0.09	-	40
Jun-27 10.50	0.40	-	-	-	28.68	-0.13	-	2
Jun-27 11.50	0.60	-	-	-	27.39	-0.19	-	80
Jun-27 12.00	0.72	-	-	-	26.74	-0.22	-	210
Jun-27 12.50	0.87	-	-	-	26.10	-0.26	-	200
Jun-27 13.00	1.01	-	-	-	25.45	-0.30	-	5,025
Jun-27 13.50	1.19	-	-	-	24.80	-0.34	-	183
Jun-27 14.00	1.38	-	-	-	24.16	-0.39	-	38
Jun-27 16.00	2.38	-	-	-	21.78	-0.58	-	25
Sep-27 10.50	0.53	-	-	-	28.09	-0.16	-	100
Sep-27 11.00	0.63	-	-	-	27.49	-0.19	-	101
Sep-27 11.50	0.76	-	-	-	26.89	-0.22	-	100
Sep-27 12.00	0.90	-	-	-	26.28	-0.26	-	104
Sep-27 14.00	1.63	-	-	-	23.87	-0.42	-	25
Sep-27 14.50	1.87	-	-	-	23.27	-0.46	-	270
Sep-27 15.50	2.39	-	-	-	22.06	-0.56	-	159
Dec-27 7.75	0.15	-	-	-	30.10	-0.05	-	234
Dec-27 8.00	0.18	-	-	-	29.82	-0.06	-	23,000
Dec-27 8.50	0.22	-	-	-	29.26	-0.07	-	8,000
Dec-27 9.00	0.29	-	-	-	28.70	-0.09	-	7,000
Dec-27 9.75	0.40	-	-	-	27.86	-0.12	-	50
Dec-27 10.00	0.45	-	-	-	27.58	-0.14	-	10,998
Dec-27 10.50	0.55	-	-	-	27.02	-0.16	-	12,938
Dec-27 11.00	0.66	-	-	-	26.46	-0.19	-	27,640
Dec-27 12.00	0.93	-	-	-	25.34	-0.26	-	1
Dec-27 13.00	1.27	-	-	-	24.21	-0.33	-	231
Dec-27 14.00	1.67	-	-	-	23.09	-0.41	-	15,000
Dec-27 14.50	1.90	-	-	-	22.53	-0.46	-	3
Dec-27 15.00	2.14	-	-	-	21.97	-0.51	-	7,001
Dec-27 16.50	3.05	-	-	-	20.84	-0.64	-	1,500
Dec-27 20.00	5.82	-	-	-	19.51	-0.87	-	2
Dec-28 9.00	0.54	-	-	-	27.96	-0.13	-	40,500
Dec-28 10.00	0.78	-	-	-	27.17	-0.18	-	10,000
Dec-28 11.50	1.24	-	-	-	26.00	-0.27	-	1,000
Dec-28 15.00	2.86	-	-	-	23.26	-0.51	-	28,500
Jun-29 11.00	1.28	-	-	-	26.69	-0.26	-	140
Dec-29 7.75	0.50	-	-	-	28.46	-0.11	-	30,000
Dec-29 8.00	0.56	-	-	-	28.32	-0.12	-	17,000
Dec-29 11.00	1.48	-	-	-	26.60	-0.27	-	20,000
Dec-29 11.50	1.69	-	-	-	26.32	-0.30	-	17,000
Dec-29 12.50	2.12	-	-	-	25.75	-0.36	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	6.26	-	-	-	46.11	1.00	-	2
Dec-25 10.00	5.76	-	-	-	44.62	1.00	-	7
Dec-25 14.00	1.80	-	-	-	32.68	0.93	-	7
Dec-25 14.50	1.35	-	-	-	31.19	0.87	-	21
Dec-25 15.00	0.93	-	-	-	29.70	0.76	-	10
Dec-25 15.50	0.58	-	-	-	28.21	0.61	-	3,044
Dec-25 16.00	0.32	0.30	0.30	0.28	27.18	0.43	10	20
Dec-25 16.00	0.32	-	-	-	27.18	0.43	-	10
Dec-25 17.00	0.06	-	-	-	26.08	0.13	-	10
Jan-26 14.50	1.08	-	-	-	27.45	0.71	-	150
Jan-26 15.00	0.74	-	-	-	26.09	0.60	-	150
Jan-26 15.50	0.47	-	-	-	24.74	0.46	-	150
Jan-26 16.00	0.27	-	-	-	23.84	0.32	-	150
Mar-26 9.00	6.32	-	-	-	41.54	0.99	-	11
Mar-26 9.50	5.83	-	-	-	40.31	0.98	-	1
Mar-26 10.00	5.34	-	-	-	39.07	0.97	-	2
Mar-26 11.00	4.38	-	-	-	36.59	0.95	-	7
Mar-26 14.00	1.76	-	-	-	29.16	0.74	-	51
Mar-26 14.50	1.40	-	-	-	27.93	0.67	-	1
Mar-26 16.00	0.57	-	-	-	24.60	0.40	-	10
Mar-26 17.00	0.27	-	-	-	23.69	0.24	-	1
Jun-26 14.00	2.03	-	-	-	27.63	0.71	-	1
Jun-26 14.50	1.69	-	-	-	26.67	0.65	-	1
Jun-26 15.00	1.38	-	-	-	25.70	0.59	-	1
Jun-26 16.00	0.86	-	-	-	24.17	0.45	-	3
Sep-26 14.00	2.01	-	-	-	28.97	0.64	-	1
Sep-26 14.50	1.71	-	-	-	28.10	0.59	-	1
Dec-26 17.00	0.84	-	-	-	25.38	0.36	-	7
Dec-27 12.00	3.52	-	-	-	30.88	0.71	-	15,000
Dec-27 16.00	1.50	-	-	-	26.57	0.44	-	7
Dec-28 15.25	2.16	-	-	-	29.63	0.49	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.00	-	-	-	-	46.67	-	-	50
Dec-25 9.50	-	-	-	-	45.18	-	-	1
Dec-25 11.00	-	-	-	-	40.70	-	-	20
Dec-25 11.50	-	-	-	-	39.21	-	-	3,009
Dec-25 13.00	0.01	-	-	-	34.74	-0.01	-	1
Dec-25 13.50	0.01	-	-	-	33.24	-0.03	-	370
Dec-25 14.00	0.03	-	-	-	31.75	-0.06	-	10
Dec-25 15.00	0.16	-	-	-	28.77	-0.23	-	5
Dec-25 15.50	0.30	-	-	-	27.28	-0.39	-	35
Dec-25 16.00	0.54	0.55	0.55	0.55	26.25	-0.58	5	30
Dec-25 16.50	0.87	-	-	-	25.70	-0.75	-	25
Dec-25 17.00	1.29	-	-	-	25.15	-0.88	-	10
Dec-25 17.50	1.75	-	-	-	24.60	-0.95	-	2
Jan-26 15.50	0.62	-	-	-	22.52	-0.55	-	3
Mar-26 9.50	0.01	-	-	-	37.28	-0.01	-	2
Mar-26 9.75	0.01	-	-	-	36.66	-0.01	-	1
Mar-26 11.00	0.04	-	-	-	33.56	-0.03	-	7
Mar-26 13.50	0.25	-	-	-	27.37	-0.18	-	30
Mar-26 15.50	0.85	-	-	-	22.42	-0.50	-	1
Mar-26 16.00	1.12	-	-	-	21.57	-0.61	-	1
Jun-26 12.00	0.20	-	-	-	29.65	-0.11	-	13
Jun-26 13.00	0.34	-	-	-	27.73	-0.18	-	20
Jun-26 14.00	0.56	-	-	-	25.80	-0.27	-	50
Jun-26 15.00	0.88	-	-	-	23.87	-0.40	-	1
Jun-26 15.50	1.09	-	-	-	22.91	-0.47	-	3
Sep-26 11.00	0.23	-	-	-	30.43	-0.10	-	1,200
Sep-26 16.50	2.11	-	-	-	21.68	-0.64	-	3
Dec-26 10.00	0.19	-	-	-	31.65	-0.08	-	7
Dec-26 11.00	0.32	-	-	-	30.13	-0.12	-	1
Mar-27 11.50	0.53	-	-	-	28.15	-0.18	-	1
Dec-28 15.25	2.93	-	-	-	23.06	-0.49	-	750

	Previous Close	3.80		27/11/25
	SACYR Close	3.85		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.76	-	-	-	18.43	1.00	-	20
Dec-25 3.20	0.66	-	-	-	18.38	1.00	-	10
Dec-25 3.30	0.56	-	-	-	18.34	1.00	-	10
Mar-26 3.10	0.76	-	-	-	18.49	1.00	-	5
Mar-26 3.30	0.56	-	-	-	18.40	0.98	-	10
Mar-26 3.50	0.38	-	-	-	18.31	0.89	-	10
Mar-26 3.60	0.29	-	-	-	18.27	0.80	-	10
Jun-26 3.20	0.66	-	-	-	19.13	0.96	-	10
Jun-26 3.70	0.28	-	-	-	18.92	0.63	-	10
Jun-26 3.80	0.23	-	-	-	18.87	0.55	-	10
Sep-26 2.30	1.56	-	-	-	20.42	1.00	-	6
Sep-26 4.00	0.20	-	-	-	19.72	0.44	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	-	-	-	-	18.70	-	-	10
Dec-25 3.80	0.04	-	-	-	18.35	-0.36	-	6
Jun-26 3.60	0.12	-	-	-	19.41	-0.32	-	10

	Previous Close	9.21		27/11/25
	SANTANDER Close	9.24		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 7.75	1.49	-	-	-	39.22	1.00	-	1
Dec-25 w1 9.00	0.32	-	-	-	31.33	0.73	-	15
Dec-25 w2 9.25	0.22	-	-	-	29.75	0.51	-	5
Dec-25 4.20	5.05	-	-	-	59.21	1.00	-	1
Dec-25 6.25	3.00	-	-	-	46.64	1.00	-	20
Dec-25 7.00	2.25	-	-	-	42.04	1.00	-	65
Dec-25 7.50	1.75	-	-	-	38.98	0.99	-	2
Dec-25 7.75	1.51	-	-	-	37.44	0.98	-	3
Dec-25 8.00	1.27	-	-	-	35.91	0.95	-	50,090
Dec-25 8.25	1.03	-	-	-	34.38	0.92	-	158
Dec-25 8.50	0.81	-	-	-	32.84	0.86	-	15,156
Dec-25 8.75	0.60	-	-	-	31.31	0.78	-	27
Dec-25 9.00	0.41	0.42	0.42	0.42	29.78	0.66	106	631
Dec-25 9.25	0.26	0.25	0.25	0.25	28.29	0.52	20	154
Dec-25 9.50	0.16	0.12	0.12	0.12	28.09	0.36	126	154
Dec-25 9.75	0.08	-	-	-	27.88	0.23	-	52
Dec-25 10.00	0.04	-	-	-	27.67	0.13	-	80
Jan-26 8.00	1.32	-	-	-	33.42	0.89	-	7
Jan-26 8.50	0.90	-	-	-	30.55	0.79	-	1
Jan-26 9.00	0.52	-	-	-	27.68	0.63	-	8
Jan-26 9.25	0.37	-	-	-	26.29	0.53	-	50
Jan-26 9.50	0.26	0.22	0.22	0.22	26.08	0.42	1	1
Jan-26 10.00	0.11	-	-	-	25.64	0.22	-	5
Jan-26 10.50	0.04	-	-	-	25.21	0.10	-	12
Mar-26 3.60	5.66	-	-	-	55.32	1.00	-	1
Mar-26 5.00	4.28	-	-	-	48.50	0.99	-	10
Mar-26 5.50	3.79	-	-	-	46.07	0.99	-	17
Mar-26 5.75	3.55	-	-	-	44.85	0.98	-	15
Mar-26 6.00	3.30	-	-	-	43.63	0.97	-	28
Mar-26 6.25	3.06	-	-	-	42.41	0.96	-	31
Mar-26 6.50	2.83	-	-	-	41.20	0.95	-	35
Mar-26 6.75	2.59	-	-	-	39.98	0.94	-	300
Mar-26 7.00	2.36	-	-	-	38.76	0.92	-	7,670
Mar-26 7.25	2.13	-	-	-	37.55	0.90	-	150
Mar-26 7.50	1.91	-	-	-	36.33	0.88	-	28
Mar-26 7.75	1.70	-	-	-	35.11	0.85	-	10
Mar-26 8.00	1.49	-	-	-	33.89	0.81	-	579
Mar-26 8.25	1.29	-	-	-	32.68	0.77	-	3,363
Mar-26 8.50	1.10	-	-	-	31.46	0.72	-	1,476
Mar-26 8.75	0.92	-	-	-	30.24	0.67	-	14
Mar-26 9.00	0.75	-	-	-	29.02	0.61	-	12
Mar-26 9.25	0.59	-	-	-	27.84	0.54	-	1
Mar-26 9.50	0.48	0.45	0.45	0.45	27.64	0.48	360	363
Mar-26 9.75	0.38	-	-	-	27.43	0.41	-	35
Mar-26 10.00	0.30	-	-	-	27.22	0.34	-	42,010
Mar-26 11.00	0.09	-	-	-	26.39	0.14	-	10
Jun-26 3.10	6.17	-	-	-	52.09	1.00	-	3
Jun-26 4.80	4.49	-	-	-	45.71	0.99	-	25
Jun-26 5.00	4.30	-	-	-	44.96	0.98	-	125
Jun-26 5.50	3.82	-	-	-	43.08	0.97	-	3,750
Jun-26 6.00	3.35	-	-	-	41.21	0.95	-	5
Jun-26 6.25	3.12	-	-	-	40.27	0.94	-	3,735
Jun-26 6.50	2.89	-	-	-	39.33	0.93	-	260
Jun-26 6.75	2.67	-	-	-	38.39	0.91	-	10,000
Jun-26 7.00	2.45	-	-	-	37.46	0.89	-	91
Jun-26 7.25	2.23	-	-	-	36.52	0.86	-	81
Jun-26 7.50	2.03	2.03	2.03	2.03	35.58	0.84	10	20
Jun-26 7.75	1.82	-	-	-	34.64	0.81	-	30
Jun-26 8.00	1.63	-	-	-	33.71	0.77	-	22,548
Jun-26 8.50	1.26	1.27	1.27	1.27	31.83	0.70	130	41
Jun-26 8.75	1.10	-	-	-	30.89	0.65	-	13
Jun-26 9.00	0.94	0.89	0.89	0.89	29.95	0.60	1	330
Jun-26 9.25	0.80	-	-	-	29.04	0.55	-	15,035
Jun-26 9.50	0.68	-	-	-	28.83	0.50	-	7
Jun-26 9.75	0.58	-	-	-	28.61	0.45	-	40
Jun-26 10.00	0.49	-	-	-	28.39	0.40	-	5
Jun-26 10.50	0.34	0.34	0.34	0.34	27.96	0.31	1	1
Jun-26 11.50	0.14	-	-	-	27.09	0.16	-	5
Jun-26 12.00	0.09	-	-	-	26.66	0.11	-	30
Sep-26 4.50	4.79	-	-	-	44.03	0.99	-	20
Sep-26 4.60	4.69	-	-	-	43.72	0.99	-	25
Sep-26 4.70	4.60	-	-	-	43.41	0.98	-	50
Sep-26 4.80	4.50	-	-	-	43.10	0.98	-	25
Sep-26 4.90	4.41	-	-	-	42.79	0.98	-	25
Sep-26 5.00	4.31	-	-	-	42.48	0.98	-	25
Sep-26 5.75	3.61	-	-	-	40.15	0.95	-	1
Sep-26 6.00	3.38	-	-	-	39.37	0.93	-	2
Sep-26 6.25	3.16	-	-	-	38.60	0.92	-	5
Sep-26 6.50	2.95	-	-	-	37.82	0.90	-	16
Sep-26 7.75	1.94	-	-	-	33.95	0.78	-	150
Sep-26 8.00	1.76	1.72	1.72	1.72	33.17	0.74	10	140
Sep-26 9.00	1.11	-	-	-	30.07	0.60	-	1
Sep-26 9.25	0.97	-	-	-	29.31	0.56	-	1
Sep-26 9.50	0.86	-	-	-	29.08	0.51	-	3
Sep-26 9.75	0.75	-	-	-	28.84	0.47	-	5,005
Sep-26 10.00	0.66	-	-	-	28.61	0.43	-	4
Sep-26 10.50	0.49	-	-	-	28.14	0.35	-	3
Dec-26 3.00	6.26	-	-	-	46.80	1.00	-	1
Dec-26 4.00	5.28	-	-	-	44.10	0.99	-	100
Dec-26 4.40	4.89	-	-	-	43.02	0.99	-	50
Dec-26 4.50	4.79	-	-	-	42.75	0.99	-	1
Dec-26 4.60	4.70	-	-	-	42.48	0.98	-	82
Dec-26 4.70	4.60	-	-	-	42.20	0.98	-	50
Dec-26 4.80	4.51	-	-	-	41.93	0.98	-	15,050
Dec-26 4.90	4.41	-	-	-	41.66	0.98	-	50
Dec-26 5.00	4.32	-	-	-	41.39	0.97	-	10,029
Dec-26 5.25	4.08	-	-	-	40.72	0.96	-	25
Dec-26 5.75	3.63	-	-	-	39.36	0.94	-	6
Dec-26 6.00	3.41	-	-	-	38.69	0.92	-	7
Dec-26 6.50	2.98	-	-	-	37.34	0.88	-	5
Dec-26 7.50	2.20	-	-	-	34.63	0.79	-	10
Dec-26 7.75	2.02	-	-	-	33.95	0.76	-	5
Dec-26 8.00	1.85	1.78	1.78	1.78	33.28	0.73	1	10,001
Dec-26 8.25	1.68	-	-	-	32.60	0.70	-	100
Dec-26 8.75	1.37	1.34	1.34	1.34	31.25	0.63	130	134
Dec-26 9.00	1.22	-	-	-	30.57	0.60	-	5
Mar-27 4.50	4.80	-	-	-	41.59	0.98	-	25
Mar-27 4.60	4.70	-	-	-	41.34	0.98	-	25
Mar-27 4.70	4.61	-	-	-	41.09	0.98	-	25
Mar-27 4.80	4.52	-	-	-	40.84	0.97	-	50
Mar-27 4.90	4.42	-	-	-	40.59	0.97	-	50
Mar-27 5.00	4.33	-	-	-	40.35	0.96	-	50
Mar-27 5.25	4.10	-	-	-	39.72	0.95	-	25
Mar-27 6.00	3.45	-	-	-	37.86	0.91	-	25
Mar-27 6.25	3.24	-	-	-	37.23	0.89	-	25
Mar-27 7.50	2.29	-	-	-	34.12	0.78	-	1
Mar-27 8.00	1.94	-	-	-	32.88	0.72	-	2
Jun-27 4.70	4.61	-	-	-	40.00	0.98	-	1
Jun-27 6.00	3.45	-	-	-	37.14	0.90	-	25
Jun-27 6.25	3.26	-	-	-	36.59	0.88	-	25
Jun-27 6.50	3.06	-	-	-	36.04	0.86	-	25
Jun-27 6.75	2.86	-	-	-	35.49	0.84	-	25
Jun-27 7.00	2.68	-	-	-	34.94	0.82	-	25
Jun-27 7.25	2.50	-	-	-	34.39	0.79	-	25
Jun-27 7.50	2.32	-	-	-	33.84	0.77	-	10
Jun-27 9.00	1.41	-	-	-	30.54	0.60	-	6,000
Jun-27 10.00	0.97	-	-	-	29.27	0.48	-	5,000
Dec-27 2.30	6.96	-	-	-	43.68	1.00	-	65
Dec-27 4.20	5.09	-	-	-	40.05	0.99	-	7,000
Dec-27 4.30	4.99	-	-	-	39.86	0.99	-	1
Dec-27 4.90	4.43	-	-	-	38.71	0.96	-	4
Dec-27 5.00	4.34	-	-	-	38.52	0.96	-	2
Dec-27 5.25	4.12	-	-	-	38.04	0.94	-	3
Dec-27 5.50	3.91	-	-	-	37.56	0.93	-	5
Dec-27 7.00	2.77	-	-	-	34.69	0.80	-	2,545
Dec-27 7.50	2.43	-	-	-	33.74	0.76	-	4
Dec-27 8.00	2.12	-	-	-	32.78	0.71	-	10
Dec-27 8.50	1.83	-	-	-	31.83	0.66	-	2
Dec-27 9.00	1.57	-	-	-	30.87	0.61	-	1
Dec-27 12.00	0.55	-	-	-	27.82	0.31	-	5
Mar-28 8.75	1.78	-	-	-	31.47	0.63	-	1
Dec-28 5.00	4.38	-	-	-	38.66	0.94	-	1
Dec-28 8.50	2.12	-	-	-	33.11	0.66	-	3,004
Dec-28 9.00	1.89	-	-	-	32.31	0.62	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w4 8.00	-	-	-	-	38.86	-	-	10
Dec-25 w1 8.25	-	-	-	-	36.05	-0.02	-	10
Dec-25 w1 9.25	0.17	-	-	-	29.78	-0.50	-	1
Dec-25 w2 8.25	0.02	-	-	-	35.94	-0.06	-	10
Dec-25 2.90	-	-	-	-	67.32	-	-	32
Dec-25 3.00	-	-	-	-	66.71	-	-	110
Dec-25 3.10	-	-	-	-	66.10	-	-	5,010
Dec-25 3.20	-	-	-	-	65.48	-	-	117,500
Dec-25 3.40	-	-	-	-	64.26	-	-	30
Dec-25 3.50	-	-	-	-	63.64	-	-	100
Dec-25 3.60	-	-	-	-	63.03	-	-	103
Dec-25 3.70	-	-	-	-	62.42	-	-	26,003
Dec-25 3.80	-	-	-	-	61.80	-	-	25,081
Dec-25 4.00	-	-	-	-	60.58	-	-	104,954
Dec-25 4.10	-	-	-	-	59.97	-	-	32
Dec-25 4.20	-	-	-	-	59.35	-	-	10,035
Dec-25 4.30	-	-	-	-	58.74	-	-	401
Dec-25 4.40	-	-	-	-	58.13	-	-	20,331
Dec-25 4.50	-	-	-	-	57.51	-	-	5,728
Dec-25 4.60	-	-	-	-	56.90	-	-	334
Dec-25 4.70	-	-	-	-	56.29	-	-	5,005
Dec-25 4.80	-	-	-	-	55.67	-	-	240
Dec-25 4.90	-	-	-	-	55.06	-	-	20
Dec-25 5.00	-	-	-	-	54.45	-	-	6,262
Dec-25 5.25	-	-	-	-	52.91	-	-	15,810
Dec-25 5.50	-	-	-	-	51.38	-	-	15,323
Dec-25 5.75	-	-	-	-	49.85	-	-	425
Dec-25 6.00	-	-	-	-	48.31	-	-	1,692
Dec-25 6.25	-	-	-	-	46.78	-	-	115
Dec-25 6.50	-	-	-	-	45.25	-	-	151
Dec-25 6.75	-	-	-	-	43.72	-	-	39
Dec-25 7.00	-	-	-	-	42.18	-	-	5,020
Dec-25 7.25	-	-	-	-	40.65	-0.01	-	64
Dec-25 7.50	-	-	-	-	39.12	-0.01	-	5,165
Dec-25 7.75	0.01	-	-	-	37.58	-0.02	-	136
Dec-25 8.00	0.02	-	-	-	36.05	-0.05	-	15,090
Dec-25 8.25	0.03	-	-	-	34.52	-0.08	-	17,736
Dec-25 8.50	0.06	-	-	-	32.98	-0.14	-	108
Dec-25 8.75	0.10	-	-	-	31.45	-0.23	-	55
Dec-25 9.00	0.16	0.14	0.14	0.14	29.92	-0.34	1	13
Dec-25 9.25	0.26	0.23	0.23	0.23	28.43	-0.49	1	23
Dec-25 9.50	0.41	0.38	0.38	0.38	28.23	-0.64	1	21
Dec-25 9.75	0.58	-	-	-	28.02	-0.77	-	8
Dec-25 11.50	2.26	-	-	-	26.57	-1.00	-	10
Jan-26 7.25	0.02	-	-	-	37.06	-0.03	-	2
Jan-26 8.00	0.06	-	-	-	32.76	-0.10	-	20
Jan-26 8.50	0.13	-	-	-	29.89	-0.20	-	22
Jan-26 8.75	0.18	-	-	-	28.46	-0.28	-	1
Jan-26 9.00	0.25	-	-	-	27.02	-0.37	-	11
Jan-26 9.25	0.34	-	-	-	25.63	-0.48	-	10
Jan-26 9.50	0.48	-	-	-	25.42	-0.59	-	6
Jan-26 10.00	0.84	-	-	-	24.98	-0.79	-	6
Jan-26 10.50	1.28	-	-	-	24.55	-0.92	-	1
Feb-26 9.00	0.35	-	-	-	26.94	-0.38	-	10
Mar-26 3.30	-	-	-	-	56.00	-	-	2
Mar-26 3.70	-	-	-	-	54.05	-	-	10
Mar-26 3.90	-	-	-	-	53.08	-	-	7
Mar-26 4.00	-	-	-	-	52.59	-	-	2
Mar-26 4.10	-	-	-	-	52.10	-	-	5
Mar-26 4.20	-	-	-	-	51.62	-	-	5
Mar-26 5.00	0.01	-	-	-	47.72	-0.01	-	15,012
Mar-26 5.25	0.01	-	-	-	46.50	-0.01	-	110
Mar-26 5.50	0.01	-	-	-	45.29	-0.01	-	22,616
Mar-26 5.75	0.02	-	-	-	44.07	-0.02	-	868
Mar-26 6.00	0.02	-	-	-	42.85	-0.03	-	10,631
Mar-26 6.25	0.03	-	-	-	41.63	-0.03	-	4
Mar-26 6.50	0.04	-	-	-	40.42	-0.04	-	7
Mar-26 6.75	0.05	-	-	-	39.20	-0.06	-	290
Mar-26 7.00	0.07	-	-	-	37.98	-0.07	-	37
Mar-26 7.25	0.09	-	-	-	36.77	-0.09	-	212
Mar-26 7.50	0.12	-	-	-	35.55	-0.12	-	10,523
Mar-26 7.75	0.15	-	-	-	34.33	-0.15	-	150
Mar-26 8.00	0.19	-	-	-	33.11	-0.18	-	1,142
Mar-26 8.25	0.24	0.21	0.21	0.21	31.90	-0.23	20	171
Mar-26 8.50	0.29	-	-	-	30.68	-0.27	-	287
Mar-26 8.75	0.36	0.33	0.33	0.33	29.46	-0.33	20	56
Mar-26 9.00	0.44	-	-	-	28.24	-0.39	-	33
Mar-26 9.25	0.54	-	-	-	27.06	-0.46	-	5
Mar-26 9.75	0.83	-	-	-	26.65	-0.60	-	3
Mar-26 11.00	1.80	-	-	-	25.61	-0.89	-	1
Mar-26 12.00	2.76	-	-	-	24.78	-1.00	-	6
Jun-26 3.10	-	-	-	-	50.76	-	-	1
Jun-26 3.80	-	-	-	-	48.13	-	-	25,000
Jun-26 4.10	0.01	-	-	-	47.01	-0.01	-	3
Jun-26 4.20	0.01	-	-	-	46.63	-0.01	-	5
Jun-26 4.30	0.01	-	-	-	46.26	-0.01	-	5
Jun-26 4.40	0.01	-	-	-	45.88	-0.01	-	5
Jun-26 4.50	0.01	-	-	-	45.51	-0.01	-	3,751
Jun-26 4.70	0.02	-	-	-	44.76	-0.01	-	5
Jun-26 4.80	0.02	-	-	-	44.38	-0.02	-	6
Jun-26 4.90	0.02	-	-	-	44.00	-0.02	-	5
Jun-26 5.50	0.05	-	-	-	41.75	-0.04	-	17
Jun-26 5.75	0.06	-	-	-	40.82	-0.05	-	116
Jun-26 6.00	0.07	-	-	-	39.88	-0.06	-	2
Jun-26 6.25	0.10	-	-	-	38.94	-0.07	-	3,502
Jun-26 6.50	0.12	-	-	-	38.00	-0.09	-	776
Jun-26 6.75	0.15	-	-	-	37.06	-0.11	-	105
Jun-26 7.00	0.18	-	-	-	36.13	-0.13	-	360
Jun-26 7.25	0.21	-	-	-	35.19	-0.15	-	96
Jun-26 7.50	0.26	0.27	0.27	0.27	34.25	-0.18	1	12,090
Jun-26 7.75	0.31	-	-	-	33.31	-0.21	-	5,786
Jun-26 8.00	0.36	-	-	-	32.38	-0.24	-	10,512
Jun-26 8.50	0.50	-	-	-	30.50	-0.32	-	79
Jun-26 8.75	0.59	-	-	-	29.56	-0.37	-	18
Jun-26 9.25	0.79	-	-	-	27.71	-0.47	-	2
Jun-26 9.50	0.92	-	-	-	27.50	-0.52	-	2
Jun-26 9.75	1.07	-	-	-	27.28	-0.58	-	10
Jun-26 10.50	1.59	-	-	-	26.63	-0.72	-	1
Sep-26 4.00	0.01	-	-	-	44.04	-0.01	-	2
Sep-26 6.00	0.12	-	-	-	37.83	-0.08	-	32,510
Sep-26 6.75	0.22	-	-	-	35.51	-0.13	-	100
Sep-26 7.00	0.25	-	-	-	34.73	-0.15	-	12,505
Sep-26 7.50	0.35	-	-	-	33.18	-0.20	-	10
Sep-26 7.75	0.41	-	-	-	32.41	-0.23	-	10,002
Sep-26 8.00	0.48	-	-	-	31.63	-0.26	-	10,205
Sep-26 8.50	0.63	-	-	-	30.08	-0.33	-	5,001
Sep-26 8.75	0.72	-	-	-	29.30	-0.37	-	13
Sep-26 9.00	0.81	-	-	-	28.53	-0.41	-	10
Sep-26 10.00	1.36	-	-	-	27.07	-0.59	-	8
Dec-26 2.50	-	-	-	-	46.40	-	-	40
Dec-26 2.80	-	-	-	-	45.59	-	-	60,000
Dec-26 3.20	0.01	-	-	-	44.50	-0.01	-	10
Dec-26 3.40	0.01	-	-	-	43.96	-0.01	-	2
Dec-26 3.50	0.01	-	-	-	43.69	-0.01	-	5
Dec-26 3.60	0.02	-	-	-	43.42	-0.01	-	50,002
Dec-26 4.00	0.03	-	-	-	42.34	-0.02	-	25,007
Dec-26 4.20	0.03	-	-	-	41.80	-0.02	-	25
Dec-26 4.30	0.04	-	-	-	41.53	-0.02	-	15,000
Dec-26 4.40	0.04	-	-	-	41.26	-0.03	-	10,000
Dec-26 4.60	0.06	-	-	-	40.72	-0.03	-	80
Dec-26 4.70	0.06	-	-	-	40.44	-0.03	-	5
Dec-26 4.80	0.07	-	-	-	40.17	-0.04	-	15,000
Dec-26 4.90	0.07	-	-	-	39.90	-0.04	-	150
Dec-26 5.00	0.08	-	-	-	39.63	-0.04	-	20,400
Dec-26 5.25	0.10	-	-	-	38.96	-0.06	-	600
Dec-26 6.50	0.26	-	-	-	35.58	-0.13	-	159
Dec-26 6.75	0.30	-	-	-	34.90	-0.15	-	155
Dec-26 7.00	0.36	-	-	-	34.22	-0.17	-	10,133
Dec-26 7.50	0.47	-	-	-	32.87	-0.22	-	5
Dec-26 7.75	0.54	-	-	-	32.19	-0.25	-	50
Dec-26 8.00	0.61	-	-	-	31.52	-0.28	-	10,214
Dec-26 8.25	0.69	-	-	-	30.84	-0.31	-	10
Dec-26 8.50	0.78	-	-	-	30.16	-0.35	-	15
Dec-26 8.75	0.88	-	-	-	29.49	-0.38	-	9
Dec-26 9.00	0.97	-	-	-	28.81	-0.42	-	2
Dec-26 10.50	1.85	-	-	-	27.02	-0.64	-	25
Mar-27 5.25	0.13	-	-	-	37.85	-0.07	-	470
Mar-27 5.50	0.16	-	-	-	37.23	-0.08	-	150
Mar-27 6.00	0.23	-	-	-	35.99	-0.11	-	150
Mar-27 6.75	0.37	-	-	-	34.12	-0.16	-	371
Mar-27 8.50	0.87	-	-	-	29.76	-0.35	-	101
Mar-27 8.75	0.97	-	-	-	29.14	-0.38	-	5
Jun-27 3.00	0.01	-	-	-	41.26	-0.01	-	15,000
Jun-27 4.00	0.05	-	-	-	39.06	-0.03	-	1
Jun-27 5.50	0.20	-	-	-	35.76	-0.09	-	42
Jun-27 6.00	0.28	-	-	-	34.66	-0.12	-	15,600
Jun-27 7.00	0.49	-	-	-	32.46	-0.20	-	5,000
Jun-27 7.50	0.63	-	-	-	31.36	-0.25	-	660
Jun-27 8.00	0.79	-	-	-	30.26	-0.30	-	6,000
Sep-27 8.00	0.85	-	-	-	29.76	-0.30	-	310
Sep-27 9.50	1.51	-	-	-	27.00	-0.48	-	263
Dec-27 3.30	0.04	-	-	-	38.28	-0.02	-	10
Dec-27 3.50	0.05	-	-	-	37.90	-0.02	-	10,040
Dec-27 3.90	0.07	-	-	-	37.13	-0.03	-	10
Dec-27 4.00	0.08	-	-	-	36.94	-0.04	-	42
Dec-27 4.20	0.10	-	-	-	36.56	-0.04	-	7,000
Dec-27 4.40	0.12	-	-	-	36.17	-0.05	-	51,025
Dec-27 4.70	0.15	-	-	-	35.60	-0.06	-	10
Dec-27 5.25	0.23	-	-	-	34.55	-0.09	-	11,500
Dec-27 5.75	0.31	-	-	-	33.59	-0.12	-	7,725
Dec-27 6.00	0.36	-	-	-	33.12	-0.14	-	150
Dec-27 6.25	0.42	-	-	-	32.64	-0.16	-	150
Dec-27 6.50	0.47	-	-	-	32.16	-0.18	-	151
Dec-27 6.75	0.54	-	-	-	31.68	-0.20	-	150
Dec-27 7.00	0.61	-	-	-	31.20	-0.22	-	2,500
Dec-27 7.25	0.69	-	-	-	30.73	-0.24	-	325
Dec-27 7.50	0.76	-	-	-	30.25	-0.26	-	300
Dec-27 8.00	0.94	-	-	-	29.29	-0.31	-	75
Dec-27 8.75	1.24	-	-	-	27.86	-0.40	-	23
Mar-28 6.00	0.40	-	-	-	32.50	-0.14	-	1
Mar-28 6.50	0.51	-	-	-	31.59	-0.18	-	1
Jun-28 5.00	0.25	-	-	-	34.15	-0.09	-	10,000
Dec-28 4.20	0.18	-	-	-	35.05	-0.06	-	10,000
Dec-28 6.00	0.53	-	-	-	32.19	-0.16	-	12,500
Dec-28 8.00	1.20	-	-	-	29.02	-0.32	-	8,000
Dec-28 8.50	1.41	-	-	-	28.23	-0.37	-	3,000
Dec-28 8.75	1.53	-	-	-	27.83	-0.39	-	118
Dec-29 3.90	0.22	-	-	-	34.87	-0.06	-	3,250
Dec-29 5.50	0.55	-	-	-	32.62	-0.14	-	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	5.85	-	-	-	64.12	1.00	-	30
Dec-25 4.00	5.25	-	-	-	60.44	1.00	-	20
Dec-25 5.50	3.75	-	-	-	51.24	1.00	-	25
Dec-25 5.75	3.50	-	-	-	49.71	1.00	-	1
Dec-25 6.00	3.25	-	-	-	48.17	1.00	-	15
Dec-25 6.25	3.00	-	-	-	46.64	1.00	-	110
Dec-25 7.00	2.25	-	-	-	42.04	1.00	-	3
Dec-25 7.50	1.75	-	-	-	38.98	0.99	-	17
Dec-25 8.25	1.03	-	-	-	34.38	0.92	-	10
Dec-25 8.50	0.81	-	-	-	32.84	0.86	-	25
Dec-25 8.50	0.81	-	-	-	32.84	0.86	-	30
Dec-25 9.00	0.41	-	-	-	29.78	0.66	-	25
Dec-25 9.00	0.41	-	-	-	29.78	0.66	-	10
Dec-25 9.25	0.26	0.23	0.23	0.23	28.29	0.51	10	20
Dec-25 9.50	0.15	-	-	-	28.09	0.36	-	10
Jan-26 9.25	0.37	-	-	-	26.29	0.53	-	25
Mar-26 4.00	5.27	-	-	-	53.37	0.99	-	5
Mar-26 7.25	2.13	-	-	-	37.55	0.90	-	1
Mar-26 9.00	0.75	-	-	-	29.02	0.61	-	18
Mar-26 9.50	0.48	-	-	-	27.64	0.47	-	6,000
Mar-26 10.00	0.30	-	-	-	27.22	0.34	-	6,000
Jun-26 4.30	4.87	-	-	-	47.59	0.98	-	2
Jun-26 7.00	2.38	-	-	-	37.46	0.86	-	25
Sep-26 10.00	0.65	-	-	-	28.61	0.43	-	2
Dec-26 8.50	1.48	-	-	-	31.92	0.64	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	-	-	-	-	60.58	-	-	30,000
Dec-25 4.80	-	-	-	-	55.67	-	-	420
Dec-25 4.90	-	-	-	-	55.06	-	-	300
Dec-25 5.00	-	-	-	-	54.45	-	-	2
Dec-25 5.50	-	-	-	-	51.38	-	-	3
Dec-25 5.75	-	-	-	-	49.85	-	-	540
Dec-25 6.00	-	-	-	-	48.31	-	-	1
Dec-25 6.25	-	-	-	-	46.78	-	-	750
Dec-25 7.00	-	-	-	-	42.18	-	-	50
Dec-25 7.75	0.01	-	-	-	37.58	-0.03	-	1
Dec-25 8.25	0.03	-	-	-	34.52	-0.08	-	40,010
Dec-25 8.50	0.06	-	-	-	32.98	-0.14	-	10
Dec-25 9.00	0.16	-	-	-	29.92	-0.34	-	30
Dec-25 9.25	0.26	0.25	0.25	0.25	28.43	-0.48	10	15
Dec-25 9.75	0.58	-	-	-	28.02	-0.76	-	20
Dec-25 10.50	1.25	-	-	-	27.40	-0.97	-	20
Dec-25 11.50	2.25	-	-	-	26.57	-1.00	-	50
Jan-26 8.25	0.09	-	-	-	31.32	-0.15	-	60,000
Jan-26 11.00	1.74	-	-	-	24.12	-0.97	-	5
Feb-26 11.00	1.75	-	-	-	24.06	-0.91	-	5
Mar-26 5.75	0.02	-	-	-	44.07	-0.02	-	500
Mar-26 8.00	0.19	-	-	-	33.11	-0.18	-	50
Mar-26 10.50	1.36	-	-	-	26.03	-0.77	-	15
Jun-26 6.00	0.08	-	-	-	39.88	-0.06	-	1,052
Jun-26 7.25	0.21	-	-	-	35.19	-0.15	-	5
Jun-26 8.00	0.36	-	-	-	32.38	-0.24	-	50
Jun-26 8.25	0.42	-	-	-	31.44	-0.28	-	4
Sep-26 6.25	0.15	-	-	-	37.06	-0.09	-	1,700
Sep-26 7.50	0.35	-	-	-	33.18	-0.19	-	900
Sep-26 8.25	0.54	-	-	-	30.85	-0.29	-	50

	Previous Close	16.66		27/11/25
	SOLARIA Close	16.76		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	10.52	-	-	-	47.54	1.00	-	1
Dec-25 7.50	9.27	-	-	-	46.47	1.00	-	10
Dec-25 7.75	9.02	-	-	-	46.26	1.00	-	2
Dec-25 8.25	8.52	-	-	-	45.83	1.00	-	1
Dec-25 9.00	7.77	-	-	-	45.19	1.00	-	40
Dec-25 9.50	7.27	-	-	-	44.76	1.00	-	27
Dec-25 11.50	5.27	-	-	-	43.05	1.00	-	50
Dec-25 13.00	3.78	-	-	-	41.77	0.99	-	29
Dec-25 14.00	2.80	-	-	-	40.91	0.97	-	21
Dec-25 15.00	1.88	-	-	-	40.06	0.88	-	5
Dec-25 15.50	1.46	-	-	-	39.63	0.81	-	10
Dec-25 16.00	1.10	-	-	-	39.20	0.71	-	5
Dec-25 16.50	0.79	-	-	-	38.77	0.59	-	5
Dec-25 17.00	0.54	-	-	-	38.53	0.46	-	35
Dec-25 20.00	0.02	-	-	-	38.23	0.03	-	30
Jan-26 16.50	1.09	-	-	-	37.63	0.58	-	10
Jan-26 18.50	0.36	-	-	-	37.24	0.27	-	20
Mar-26 8.00	8.81	-	-	-	45.02	1.00	-	10
Mar-26 12.00	4.94	-	-	-	41.60	0.94	-	75
Mar-26 12.50	4.49	-	-	-	41.17	0.92	-	50
Mar-26 13.00	4.05	-	-	-	40.75	0.90	-	75
Mar-26 13.50	3.63	-	-	-	40.32	0.86	-	75
Mar-26 14.00	3.23	-	-	-	39.89	0.83	-	50
Jun-26 8.00	8.86	-	-	-	44.45	0.99	-	6
Jun-26 12.00	5.19	-	-	-	41.50	0.90	-	46
Jun-26 12.50	4.78	-	-	-	41.13	0.87	-	46
Jun-26 13.00	4.38	-	-	-	40.77	0.85	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.25	-	-	-	-	49.31	-	-	5
Dec-25 6.00	-	-	-	-	48.67	-	-	4
Dec-25 9.00	-	-	-	-	46.11	-	-	60
Dec-25 11.00	-	-	-	-	44.40	-	-	11
Dec-25 12.00	-	-	-	-	43.54	-	-	20
Dec-25 13.50	0.01	-	-	-	42.26	-0.02	-	4
Dec-25 14.00	0.02	-	-	-	41.83	-0.03	-	50
Dec-25 15.00	0.11	-	-	-	40.98	-0.12	-	10
Dec-25 15.50	0.20	-	-	-	40.55	-0.20	-	5
Dec-25 16.00	0.33	-	-	-	40.12	-0.30	-	10
Dec-25 16.50	0.52	-	-	-	39.69	-0.41	-	25
Dec-25 17.00	0.78	-	-	-	39.45	-0.53	-	10
Dec-25 18.00	1.46	-	-	-	39.35	-0.75	-	5
Jan-26 16.00	0.60	-	-	-	39.05	-0.34	-	2,770
Mar-26 6.50	-	-	-	-	46.77	-	-	100
Mar-26 12.50	0.16	-	-	-	41.64	-0.08	-	1

	Previous Close	28.16		27/11/25
	TECNICAS REUNIDAS Close	28.16		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 28.41	0.78	-	-	-	31.55	0.48	-	6
Dec-25 29.32	0.44	-	-	-	31.41	0.32	-	2
Jan-26 31.15	0.35	-	-	-	30.36	0.21	-	1
Mar-26 25.66	3.74	-	-	-	35.83	0.72	-	6
Jun-26 11.91	16.39	-	-	-	46.40	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	-	-	-	-	49.44	-	-	25
Dec-25 12.37	-	-	-	-	46.53	-	-	5
Dec-25 16.04	-	-	-	-	43.62	-	-	5
Dec-25 20.16	-	-	-	-	40.35	-	-	1
Dec-25 22.91	0.01	-	-	-	38.17	-0.01	-	5
Dec-25 24.74	0.08	-	-	-	36.72	-0.07	-	1
Dec-25 25.66	0.18	-	-	-	35.99	-0.13	-	12
Dec-25 27.49	0.63	-	-	-	34.54	-0.37	-	5
Dec-25 28.41	1.07	-	-	-	33.97	-0.52	-	5
Dec-25 29.32	1.63	-	-	-	33.83	-0.67	-	1
Mar-26 23.82	0.60	-	-	-	37.01	-0.17	-	1
Mar-26 26.57	1.36	-	-	-	34.89	-0.34	-	1
Jun-26 15.12	0.06	-	-	-	43.02	-0.02	-	4
Dec-26 18.33	0.78	-	-	-	41.10	-0.11	-	1
Dec-26 20.16	1.18	-	-	-	40.36	-0.16	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	0.05	-	-	-	41.49	-0.02	-	2,700

	Previous Close	3.74		27/11/25
	TELEFONICA Close	3.78		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 3.60	0.20	-	-	-	32.78	0.85	-	3
Dec-25 2.20	1.58	-	-	-	50.73	1.00	-	31
Dec-25 2.80	0.98	0.96	0.96	0.96	42.16	1.00	5	5
Dec-25 3.00	0.79	-	-	-	39.31	1.00	-	20
Dec-25 3.10	0.69	-	-	-	37.88	0.99	-	3
Dec-25 3.40	0.39	-	-	-	33.59	0.93	-	18
Dec-25 3.50	0.30	-	-	-	32.17	0.88	-	10
Dec-25 3.60	0.22	0.21	0.21	0.21	30.74	0.78	5	82
Dec-25 3.70	0.15	0.13	0.13	0.13	29.31	0.65	2	53
Dec-25 3.80	0.09	-	-	-	28.05	0.49	-	25
Dec-25 3.90	0.05	-	-	-	27.57	0.32	-	141
Dec-25 4.00	0.02	-	-	-	27.08	0.19	-	3
Dec-25 4.10	0.01	-	-	-	26.60	0.09	-	258
Dec-25 4.20	-	-	-	-	26.11	0.04	-	337
Dec-25 4.30	-	-	-	-	25.63	0.01	-	13,691
Dec-25 4.40	-	-	-	-	25.14	-	-	2,199
Dec-25 4.50	-	-	-	-	24.66	-	-	43,148
Dec-25 4.60	-	-	-	-	24.17	-	-	256
Dec-25 4.70	-	-	-	-	23.69	-	-	44,147
Dec-25 4.80	-	-	-	-	23.21	-	-	2,085
Dec-25 4.90	-	-	-	-	22.72	-	-	160
Dec-25 5.00	-	-	-	-	22.24	-	-	1,268
Dec-25 5.25	-	-	-	-	21.02	-	-	150
Dec-25 6.50	-	-	-	-	14.96	-	-	26
Jan-26 3.50	0.31	0.32	0.32	0.32	30.17	0.85	5	55
Jan-26 3.80	0.10	0.10	0.10	0.10	27.12	0.47	5	605
Jan-26 3.90	0.06	-	-	-	26.71	0.33	-	600
Jan-26 4.10	0.02	-	-	-	25.90	0.13	-	35
Jan-26 4.70	-	-	-	-	23.47	-	-	13
Feb-26 3.70	0.19	0.14	0.14	0.14	27.70	0.57	2	2
Mar-26 2.20	1.58	-	-	-	42.07	1.00	-	7
Mar-26 3.30	0.50	-	-	-	31.70	0.89	-	5
Mar-26 3.40	0.42	-	-	-	30.75	0.82	-	10
Mar-26 3.50	0.34	-	-	-	29.81	0.73	-	20
Mar-26 3.70	0.21	-	-	-	27.92	0.54	-	17,506
Mar-26 3.80	0.16	-	-	-	27.09	0.44	-	5,002
Mar-26 4.00	0.09	-	-	-	26.42	0.30	-	180
Mar-26 4.20	0.05	-	-	-	25.75	0.19	-	50
Mar-26 4.30	0.04	-	-	-	25.42	0.14	-	150
Mar-26 4.40	0.02	-	-	-	25.08	0.10	-	10,000
Mar-26 4.50	0.02	-	-	-	24.75	0.08	-	884
Mar-26 4.60	0.01	-	-	-	24.41	0.05	-	10,107
Mar-26 4.70	0.01	-	-	-	24.08	0.04	-	35,500
Mar-26 4.80	-	-	-	-	23.74	0.02	-	40
Mar-26 4.90	-	-	-	-	23.41	0.01	-	18
Mar-26 5.00	-	-	-	-	23.07	0.01	-	10
Mar-26 5.75	-	-	-	-	20.56	-	-	400
Jun-26 2.90	0.89	-	-	-	33.07	0.99	-	2
Jun-26 3.50	0.38	-	-	-	28.57	0.65	-	5
Jun-26 3.60	0.32	-	-	-	27.82	0.59	-	5
Jun-26 3.70	0.27	-	-	-	27.07	0.52	-	28
Jun-26 3.80	0.22	0.22	0.22	0.22	26.40	0.47	20	20
Jun-26 3.90	0.18	-	-	-	26.09	0.41	-	30
Jun-26 4.00	0.15	-	-	-	25.77	0.36	-	10,000
Jun-26 4.20	0.09	-	-	-	25.13	0.26	-	30,030
Jun-26 4.30	0.07	-	-	-	24.82	0.21	-	150
Jun-26 4.40	0.05	-	-	-	24.50	0.17	-	25,011
Jun-26 4.50	0.04	-	-	-	24.18	0.14	-	105
Jun-26 4.60	0.03	-	-	-	23.86	0.11	-	38
Jun-26 4.70	0.02	-	-	-	23.55	0.08	-	150
Jun-26 4.80	0.02	-	-	-	23.23	0.06	-	151
Jun-26 4.90	0.01	-	-	-	22.91	0.05	-	2,504
Jun-26 5.00	0.01	-	-	-	22.60	0.03	-	10
Jun-26 5.25	-	-	-	-	21.80	0.01	-	10
Sep-26 3.40	0.47	-	-	-	28.69	0.70	-	12
Sep-26 3.60	0.35	-	-	-	27.44	0.57	-	15
Sep-26 3.80	0.25	-	-	-	26.25	0.47	-	20
Sep-26 4.00	0.17	-	-	-	25.72	0.37	-	100
Sep-26 4.20	0.12	-	-	-	25.19	0.28	-	1
Sep-26 4.30	0.10	-	-	-	24.93	0.24	-	197
Sep-26 4.60	0.05	-	-	-	24.14	0.14	-	6
Dec-26 2.30	1.48	-	-	-	33.77	1.00	-	1
Dec-26 2.90	0.89	-	-	-	30.70	0.98	-	1
Dec-26 3.10	0.71	-	-	-	29.68	0.86	-	10
Dec-26 3.50	0.43	-	-	-	27.63	0.61	-	35
Dec-26 3.60	0.38	-	-	-	27.12	0.57	-	85,374
Dec-26 3.70	0.33	-	-	-	26.61	0.52	-	229
Dec-26 3.80	0.28	-	-	-	26.14	0.48	-	18
Dec-26 3.90	0.25	-	-	-	25.85	0.43	-	1,000
Dec-26 4.00	0.21	-	-	-	25.56	0.39	-	100,154
Dec-26 4.20	0.15	-	-	-	24.97	0.31	-	199
Dec-26 4.30	0.13	-	-	-	24.68	0.27	-	10
Dec-26 4.40	0.11	-	-	-	24.39	0.24	-	2
Dec-26 4.50	0.09	-	-	-	24.10	0.21	-	20,020
Dec-26 4.60	0.07	-	-	-	23.81	0.17	-	35,000
Dec-26 4.70	0.06	-	-	-	23.52	0.15	-	20,010
Dec-26 4.90	0.04	-	-	-	22.94	0.10	-	4
Dec-26 5.00	0.03	-	-	-	22.65	0.09	-	771
Dec-26 5.25	0.02	-	-	-	21.92	0.05	-	8
Dec-26 5.50	0.01	-	-	-	21.19	0.03	-	2
Mar-27 2.20	1.58	-	-	-	33.19	1.00	-	1
Mar-27 3.50	0.47	-	-	-	27.58	0.61	-	2
Mar-27 3.60	0.42	-	-	-	27.15	0.57	-	2
Mar-27 4.20	0.19	-	-	-	25.18	0.34	-	12
Mar-27 4.30	0.17	-	-	-	24.90	0.31	-	2
Mar-27 4.40	0.14	-	-	-	24.62	0.27	-	5,000
Mar-27 4.60	0.11	-	-	-	24.05	0.22	-	20,000
Mar-27 4.80	0.07	-	-	-	23.49	0.17	-	25
Jun-27 3.60	0.44	-	-	-	27.15	0.57	-	100
Jun-27 3.80	0.35	-	-	-	26.44	0.49	-	25
Jun-27 3.90	0.31	-	-	-	26.16	0.46	-	10
Jun-27 4.00	0.28	-	-	-	25.88	0.42	-	58
Jun-27 4.20	0.22	-	-	-	25.31	0.36	-	120
Jun-27 4.30	0.19	-	-	-	25.03	0.32	-	100
Jun-27 4.40	0.16	-	-	-	24.75	0.29	-	100
Jun-27 4.70	0.10	-	-	-	23.90	0.21	-	10
Jun-27 4.80	0.09	-	-	-	23.62	0.19	-	150
Jun-27 4.90	0.07	-	-	-	23.34	0.16	-	150
Jun-27 5.00	0.06	-	-	-	23.05	0.14	-	150
Jun-27 5.50	0.02	-	-	-	21.64	0.06	-	5
Jun-27 5.75	0.01	-	-	-	20.94	0.04	-	20
Sep-27 3.70	0.41	-	-	-	26.68	0.53	-	30
Sep-27 5.50	0.03	-	-	-	21.74	0.07	-	22
Dec-27 2.40	1.38	1.37	1.37	1.37	30.44	1.00	10	10
Dec-27 3.60	0.49	-	-	-	27.16	0.57	-	2
Dec-27 3.70	0.44	-	-	-	26.88	0.53	-	7
Dec-27 3.80	0.40	-	-	-	26.62	0.50	-	10
Dec-27 3.90	0.36	-	-	-	26.37	0.47	-	10
Dec-27 4.00	0.33	-	-	-	26.12	0.44	-	112
Dec-27 4.20	0.26	-	-	-	25.63	0.38	-	1
Dec-27 4.40	0.21	-	-	-	25.13	0.33	-	10
Dec-27 4.50	0.19	-	-	-	24.89	0.30	-	51
Dec-27 4.60	0.17	-	-	-	24.64	0.27	-	1
Dec-27 4.70	0.15	-	-	-	24.39	0.25	-	30,150
Dec-27 5.00	0.10	-	-	-	23.65	0.18	-	516
Dec-27 5.25	0.07	-	-	-	23.04	0.14	-	167
Dec-27 5.50	0.05	-	-	-	22.42	0.10	-	25
Dec-27 6.00	0.02	-	-	-	21.19	0.05	-	21,000
Mar-28 2.40	1.38	1.37	1.37	1.37	30.07	1.00	10	10
Mar-28 2.70	1.08	-	-	-	29.35	1.00	-	25
Mar-28 3.20	0.72	-	-	-	28.16	0.69	-	2
Mar-28 3.60	0.52	0.48	0.48	0.48	27.21	0.57	1	1
Mar-28 4.50	0.22	-	-	-	25.13	0.32	-	10
Mar-28 4.60	0.19	-	-	-	24.91	0.29	-	1
Jun-28 4.00	0.36	-	-	-	26.35	0.46	-	100
Jun-28 5.00	0.13	-	-	-	24.23	0.22	-	4
Dec-28 3.80	0.48	-	-	-	27.16	0.52	-	3
Dec-28 4.00	0.41	-	-	-	26.79	0.47	-	18
Dec-28 4.40	0.30	-	-	-	26.05	0.38	-	1
Dec-28 4.80	0.21	-	-	-	25.31	0.29	-	10
Dec-28 5.25	0.14	-	-	-	24.47	0.21	-	50
Dec-29 3.40	0.70	-	-	-	28.25	0.63	-	10
Dec-29 4.30	0.39	-	-	-	26.96	0.43	-	1
Dec-29 4.50	0.35	-	-	-	26.66	0.40	-	7
Dec-29 5.00	0.24	-	-	-	25.92	0.31	-	543
Jun-30 5.75	0.16	-	-	-	25.32	0.22	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w4 3.40	-	-	-	-	34.91	-	-	10
Nov-25 w4 3.60	-	-	-	-	31.42	-	-	10
Dec-25 2.70	-	-	-	-	42.07	-	-	25
Dec-25 3.00	-	-	-	-	37.79	-0.02	-	10
Dec-25 3.10	-	-	-	-	36.36	-0.03	-	85
Dec-25 3.20	0.01	-	-	-	34.93	-0.06	-	66
Dec-25 3.30	0.02	-	-	-	33.50	-0.11	-	180
Dec-25 3.40	0.03	-	-	-	32.07	-0.19	-	2,250
Dec-25 3.50	0.05	-	-	-	30.65	-0.29	-	30,315
Dec-25 3.60	0.09	-	-	-	29.22	-0.43	-	2,243
Dec-25 3.70	0.14	-	-	-	27.79	-0.59	-	100,430
Dec-25 3.80	0.20	-	-	-	26.53	-0.74	-	756
Dec-25 3.90	0.28	-	-	-	26.05	-0.86	-	275
Dec-25 4.00	0.37	-	-	-	25.56	-0.93	-	90,011
Dec-25 4.10	0.47	-	-	-	25.08	-0.97	-	51,250
Dec-25 4.20	0.56	-	-	-	24.59	-0.99	-	209
Dec-25 4.30	0.66	-	-	-	24.11	-1.00	-	5,023
Dec-25 4.40	0.76	-	-	-	23.62	-1.00	-	483
Dec-25 4.50	0.86	-	-	-	23.14	-1.00	-	51,842
Dec-25 4.60	0.96	-	-	-	22.65	-1.00	-	95,208
Dec-25 4.70	1.06	-	-	-	22.17	-1.00	-	42,187
Dec-25 4.80	1.16	-	-	-	21.69	-1.00	-	50
Dec-25 4.90	1.26	-	-	-	21.20	-1.00	-	20
Dec-25 5.00	1.36	-	-	-	20.72	-1.00	-	18
Dec-25 5.25	1.61	-	-	-	19.50	-1.00	-	100
Dec-25 5.50	1.86	-	-	-	18.29	-1.00	-	100
Dec-25 5.75	2.11	-	-	-	17.08	-1.00	-	425
Dec-25 6.00	2.36	-	-	-	15.87	-1.00	-	79
Dec-25 6.25	2.61	-	-	-	14.66	-1.00	-	282
Dec-25 6.50	2.86	-	-	-	13.44	-1.00	-	2
Jan-26 3.20	0.03	-	-	-	31.26	-0.12	-	1
Jan-26 3.30	0.04	-	-	-	30.20	-0.17	-	2
Jan-26 3.40	0.06	-	-	-	29.14	-0.25	-	11
Jan-26 3.50	0.09	0.10	0.10	0.10	28.08	-0.33	5	5
Jan-26 3.60	0.13	-	-	-	27.02	-0.44	-	20
Jan-26 3.70	0.17	-	-	-	25.97	-0.55	-	51
Jan-26 3.80	0.23	-	-	-	25.03	-0.66	-	4
Jan-26 3.90	0.31	-	-	-	24.62	-0.77	-	10
Jan-26 4.00	0.39	-	-	-	24.22	-0.85	-	33
Jan-26 4.10	0.47	-	-	-	23.81	-0.91	-	2
Jan-26 4.30	0.67	-	-	-	23.00	-0.98	-	3
Jan-26 4.40	0.76	-	-	-	22.59	-0.99	-	8
Jan-26 4.50	0.86	-	-	-	22.19	-1.00	-	1
Mar-26 2.20	-	-	-	-	39.94	-0.01	-	3
Mar-26 3.00	0.04	-	-	-	32.39	-0.12	-	4
Mar-26 3.20	0.07	-	-	-	30.51	-0.20	-	6
Mar-26 3.30	0.09	-	-	-	29.57	-0.24	-	100
Mar-26 3.40	0.12	-	-	-	28.62	-0.30	-	42,000
Mar-26 3.50	0.15	-	-	-	27.68	-0.36	-	43
Mar-26 3.60	0.19	-	-	-	26.74	-0.44	-	134
Mar-26 3.70	0.24	-	-	-	25.79	-0.51	-	32,085
Mar-26 3.80	0.29	-	-	-	24.96	-0.59	-	35,000
Mar-26 3.90	0.35	-	-	-	24.62	-0.67	-	123
Mar-26 4.00	0.43	-	-	-	24.29	-0.74	-	213
Mar-26 4.10	0.51	-	-	-	23.95	-0.80	-	560
Mar-26 4.20	0.59	-	-	-	23.62	-0.86	-	1,679
Mar-26 4.30	0.68	-	-	-	23.29	-0.90	-	53
Mar-26 4.40	0.77	-	-	-	22.95	-0.94	-	31,003
Mar-26 4.50	0.87	-	-	-	22.62	-0.97	-	35
Mar-26 4.60	0.96	-	-	-	22.28	-0.98	-	15,018
Mar-26 4.70	1.06	-	-	-	21.95	-0.99	-	35,050
Mar-26 4.80	1.16	-	-	-	21.61	-1.00	-	7
Mar-26 5.00	1.36	-	-	-	20.94	-1.00	-	3
Mar-26 5.50	1.86	-	-	-	19.27	-1.00	-	3
Mar-26 6.00	2.36	-	-	-	17.59	-1.00	-	10
Jun-26 2.90	0.08	-	-	-	31.09	-0.17	-	301
Jun-26 3.00	0.10	-	-	-	30.34	-0.21	-	17,010
Jun-26 3.20	0.16	-	-	-	28.84	-0.29	-	92
Jun-26 3.40	0.23	-	-	-	27.34	-0.39	-	41,316
Jun-26 3.50	0.27	-	-	-	26.59	-0.45	-	16,666
Jun-26 3.60	0.31	-	-	-	25.84	-0.51	-	3,093
Jun-26 3.70	0.37	0.40	0.40	0.40	25.09	-0.57	10	335
Jun-26 3.80	0.43	-	-	-	24.42	-0.63	-	230
Jun-26 3.90	0.49	-	-	-	24.11	-0.68	-	279
Jun-26 4.00	0.57	-	-	-	23.79	-0.73	-	95
Jun-26 4.10	0.64	-	-	-	23.47	-0.78	-	10
Jun-26 4.20	0.72	-	-	-	23.15	-0.82	-	30,526
Jun-26 4.30	0.81	-	-	-	22.84	-0.86	-	32
Jun-26 4.40	0.90	-	-	-	22.52	-0.89	-	25,014
Jun-26 4.50	0.99	-	-	-	22.20	-0.92	-	151
Jun-26 4.60	1.08	-	-	-	21.88	-0.94	-	20
Jun-26 4.70	1.17	-	-	-	21.57	-0.96	-	60
Jun-26 4.80	1.27	-	-	-	21.25	-0.97	-	152
Jun-26 5.00	1.46	-	-	-	20.62	-0.99	-	83
Jun-26 5.50	1.96	-	-	-	19.03	-1.00	-	300
Sep-26 2.60	0.06	-	-	-	31.32	-0.11	-	4
Sep-26 3.10	0.16	-	-	-	28.19	-0.26	-	19
Sep-26 3.20	0.19	-	-	-	27.56	-0.30	-	103
Sep-26 3.30	0.23	-	-	-	26.94	-0.35	-	1
Sep-26 3.40	0.26	-	-	-	26.31	-0.39	-	40
Sep-26 3.50	0.31	-	-	-	25.68	-0.44	-	150
Sep-26 3.60	0.35	-	-	-	25.06	-0.49	-	190
Sep-26 3.70	0.40	-	-	-	24.43	-0.55	-	53
Sep-26 3.80	0.46	-	-	-	23.87	-0.60	-	34
Sep-26 3.90	0.53	-	-	-	23.61	-0.65	-	300
Sep-26 4.00	0.60	-	-	-	23.34	-0.69	-	10,105
Sep-26 4.10	0.67	-	-	-	23.08	-0.74	-	767
Sep-26 4.30	0.83	-	-	-	22.55	-0.81	-	5
Sep-26 4.40	0.92	-	-	-	22.29	-0.85	-	60
Sep-26 4.50	1.00	-	-	-	22.02	-0.88	-	39
Sep-26 4.60	1.09	-	-	-	21.76	-0.90	-	175
Sep-26 4.70	1.19	-	-	-	21.49	-0.92	-	150
Sep-26 5.00	1.47	-	-	-	20.70	-0.97	-	18
Sep-26 6.00	2.45	-	-	-	18.06	-1.00	-	5
Dec-26 2.80	0.10	-	-	-	27.81	-0.17	-	5
Dec-26 3.00	0.15	-	-	-	26.79	-0.23	-	1,502
Dec-26 3.20	0.21	-	-	-	25.77	-0.30	-	110
Dec-26 3.30	0.24	-	-	-	25.25	-0.35	-	4
Dec-26 3.40	0.28	-	-	-	24.74	-0.39	-	35,000
Dec-26 3.50	0.32	-	-	-	24.23	-0.44	-	31
Dec-26 3.60	0.37	-	-	-	23.72	-0.48	-	65,163
Dec-26 3.70	0.42	-	-	-	23.21	-0.53	-	50
Dec-26 3.80	0.48	-	-	-	22.74	-0.58	-	8
Dec-26 3.90	0.54	-	-	-	22.45	-0.63	-	1,280
Dec-26 4.00	0.61	-	-	-	22.16	-0.68	-	107,505
Dec-26 4.10	0.69	-	-	-	21.87	-0.72	-	1
Dec-26 4.30	0.84	-	-	-	21.28	-0.80	-	25
Dec-26 4.40	0.92	-	-	-	20.99	-0.84	-	37
Dec-26 4.50	1.01	-	-	-	20.70	-0.87	-	62,532
Dec-26 4.60	1.10	-	-	-	20.41	-0.89	-	35,010
Dec-26 4.70	1.19	-	-	-	20.12	-0.92	-	20,020
Dec-26 4.80	1.28	-	-	-	19.83	-0.94	-	50
Dec-26 5.00	1.47	-	-	-	19.25	-0.97	-	26
Dec-26 5.50	1.96	-	-	-	17.79	-1.00	-	100
Dec-26 6.00	2.45	-	-	-	16.34	-1.00	-	78
Dec-26 6.25	2.70	-	-	-	15.61	-1.00	-	17
Mar-27 3.70	0.45	-	-	-	22.95	-0.52	-	2
Mar-27 3.90	0.57	-	-	-	22.27	-0.61	-	2
Mar-27 4.00	0.63	-	-	-	21.99	-0.66	-	50
Mar-27 4.10	0.71	-	-	-	21.70	-0.70	-	25
Mar-27 4.20	0.78	-	-	-	21.42	-0.74	-	600
Mar-27 4.40	0.94	-	-	-	20.86	-0.81	-	5,000
Mar-27 4.50	1.02	-	-	-	20.57	-0.84	-	5
Mar-27 4.60	1.11	-	-	-	20.29	-0.87	-	20,000
Mar-27 6.50	2.95	2.95	2.95	2.95	14.93	-1.00	23	74
Jun-27 3.60	0.46	-	-	-	22.13	-0.51	-	25,000
Jun-27 3.80	0.58	-	-	-	21.42	-0.60	-	10
Jun-27 3.90	0.64	-	-	-	21.14	-0.64	-	19
Jun-27 4.00	0.71	-	-	-	20.86	-0.67	-	10
Jun-27 4.30	0.93	-	-	-	20.01	-0.78	-	12
Jun-27 4.40	1.01	-	-	-	19.73	-0.81	-	5
Jun-27 4.50	1.09	-	-	-	19.44	-0.84	-	1
Jun-27 5.00	1.53	-	-	-	18.03	-0.94	-	20
Jun-27 6.50	2.97	-	-	-	13.80	-1.00	-	25
Sep-27 4.40	1.01	-	-	-	18.85	-0.81	-	1
Dec-27 2.20	0.05	-	-	-	25.35	-0.08	-	6,000
Dec-27 3.00	0.23	-	-	-	23.17	-0.28	-	7,502
Dec-27 3.50	0.44	-	-	-	21.80	-0.46	-	3
Dec-27 3.60	0.49	-	-	-	21.53	-0.50	-	30,000
Dec-27 4.00	0.74	-	-	-	20.49	-0.65	-	3
Dec-27 4.10	0.81	-	-	-	20.25	-0.68	-	3
Dec-27 4.20	0.88	-	-	-	20.00	-0.72	-	1
Dec-27 4.30	0.96	-	-	-	19.75	-0.75	-	4
Dec-27 4.40	1.03	-	-	-	19.50	-0.78	-	3
Dec-27 4.50	1.11	-	-	-	19.26	-0.81	-	4
Dec-27 4.60	1.20	-	-	-	19.01	-0.83	-	250
Dec-27 4.70	1.28	-	-	-	18.76	-0.86	-	30,001
Dec-27 5.00	1.54	-	-	-	18.02	-0.91	-	2
Dec-27 5.50	2.01	-	-	-	16.79	-0.97	-	5
Mar-28 3.90	0.69	-	-	-	21.02	-0.60	-	40
Mar-28 5.25	1.78	-	-	-	17.93	-0.94	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.64	-	-	-	39.31	0.98	-	5
Dec-25 3.70	0.08	-	-	-	29.31	0.42	-	50
Dec-25 4.50	-	-	-	-	24.66	-	-	25
Dec-25 4.50	-	-	-	-	24.66	-	-	45
Jun-26 3.60	0.26	-	-	-	27.82	0.49	-	2
Jun-26 4.70	0.02	-	-	-	23.55	0.06	-	1
Sep-26 3.60	0.32	-	-	-	27.44	0.51	-	2
Sep-26 3.90	0.19	-	-	-	25.99	0.38	-	100
Dec-26 5.25	0.02	-	-	-	21.92	0.05	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w4 3.60	-	-	-	-	31.42	-	-	3,125
Dec-25 3.50	0.05	-	-	-	30.65	-0.29	-	2
Dec-25 4.00	0.37	-	-	-	25.56	-0.93	-	205
Dec-25 4.10	0.47	-	-	-	25.08	-0.97	-	150
Dec-25 4.50	0.86	-	-	-	23.14	-1.00	-	40
Dec-25 5.00	1.36	-	-	-	20.72	-1.00	-	10
Dec-25 7.50	3.86	-	-	-	8.60	-1.00	-	5
Dec-25 8.50	4.86	-	-	-	8.47	-1.00	-	48
Dec-25 9.50	5.86	-	-	-	8.47	-1.00	-	50
Dec-25 10.00	6.36	-	-	-	8.47	-1.00	-	53
Dec-25 11.00	7.35	-	-	-	8.47	-1.00	-	52
Dec-25 12.00	8.35	-	-	-	8.47	-1.00	-	361
Dec-25 16.50	12.85	-	-	-	8.47	-1.00	-	38
Jan-26 4.00	0.38	-	-	-	24.22	-0.84	-	5
Mar-26 3.40	0.12	-	-	-	28.62	-0.30	-	4
Mar-26 3.50	0.15	-	-	-	27.68	-0.36	-	1
Mar-26 3.80	0.29	-	-	-	24.96	-0.58	-	100
Mar-26 3.90	0.35	-	-	-	24.62	-0.65	-	250
Mar-26 4.00	0.42	-	-	-	24.29	-0.72	-	1,050
Mar-26 4.10	0.50	-	-	-	23.95	-0.78	-	400
Mar-26 4.50	0.85	-	-	-	22.62	-0.94	-	50
Mar-26 5.00	1.34	-	-	-	20.94	-0.99	-	5
Mar-26 7.75	4.07	-	-	-	12.48	-0.99	-	750
Jun-26 3.50	0.27	-	-	-	26.59	-0.44	-	603
Jun-26 3.60	0.31	-	-	-	25.84	-0.50	-	25
Jun-26 4.10	0.64	-	-	-	23.47	-0.77	-	1,900
Jun-26 4.20	0.72	-	-	-	23.15	-0.81	-	550
Jun-26 4.40	0.90	-	-	-	22.52	-0.88	-	100
Jun-26 5.50	1.96	-	-	-	19.03	-0.99	-	10
Sep-26 4.00	0.59	-	-	-	23.34	-0.67	-	700
Sep-26 4.30	0.82	-	-	-	22.55	-0.79	-	100
Sep-26 5.25	1.69	-	-	-	20.04	-0.97	-	15

	Previous Close	2.52		27/11/25
	UNICAJA Close	2.51		27/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	27.90	-	-	8
Dec-25 2.50	0.06	-	-	-	27.11	-0.45	-	10

	Previous Close	83.40		27/11/25
	VIDRALA Close	83.80		27/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 80.00	0.54	-	-	-	23.35	-0.20	-	2
Dec-25 85.71	2.80	-	-	-	20.69	-0.66	-	5
Dec-25 87.62	4.21	-	-	-	20.46	-0.81	-	5
Mar-26 83.81	3.34	-	-	-	15.95	-0.52	-	5
Mar-26 85.71	4.46	-	-	-	15.77	-0.62	-	5
Mar-26 87.62	5.76	-	-	-	15.59	-0.72	-	5
Mar-26 100.00	16.93	-	-	-	14.40	-0.99	-	4
Jun-26 80.00	2.89	-	-	-	18.05	-0.36	-	4
Sep-26 66.67	0.94	-	-	-	21.93	-0.11	-	2
Sep-26 81.90	4.53	-	-	-	17.81	-0.43	-	1

	Previous Close	53.40		27/11/25
	VISCOFAN Close	53.40		27/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 51.17	2.79	-	-	-	26.11	0.76	-	1
Dec-25 53.14	1.47	1.05	1.05	1.05	24.66	0.55	2	3
Dec-25 55.11	0.59	-	-	-	23.40	0.31	-	2
Dec-25 57.08	0.17	-	-	-	22.17	0.12	-	2
Dec-25 59.04	0.03	-	-	-	20.95	0.03	-	1
Dec-25 61.01	-	-	-	-	19.72	-	-	1
Dec-25 62.98	-	-	-	-	18.49	-	-	2
Jan-26 55.11	0.84	-	-	-	18.46	0.35	-	4
Jan-26 59.04	0.07	-	-	-	16.09	0.05	-	1
Mar-26 49.20	5.40	-	-	-	22.16	0.78	-	1
Mar-26 57.08	0.91	-	-	-	17.69	0.29	-	2
Mar-26 61.01	0.17	-	-	-	15.85	0.08	-	3
Jun-26 54.00	3.03	-	-	-	19.77	0.52	-	2
Jun-26 58.00	1.36	1.30	1.30	1.30	18.34	0.31	1	1
Jun-26 60.00	0.82	0.79	0.79	0.79	17.63	0.22	3	3
Sep-26 46.00	8.99	-	-	-	23.28	0.81	-	2
Sep-26 47.00	8.20	-	-	-	22.89	0.79	-	1
Sep-26 50.00	6.03	-	-	-	21.71	0.69	-	2
Sep-26 54.00	3.69	-	-	-	20.26	0.53	-	1
Sep-26 56.00	2.79	-	-	-	19.88	0.44	-	5
Sep-26 58.00	2.05	-	-	-	19.51	0.36	-	5
Sep-26 60.00	1.49	-	-	-	19.13	0.28	-	1
Sep-26 66.00	0.44	-	-	-	18.01	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	-	-	-	-	33.47	-	-	1
Dec-25 44.28	0.01	-	-	-	29.85	-	-	1
Dec-25 46.25	0.02	-	-	-	28.40	-0.02	-	1
Dec-25 47.23	0.05	-	-	-	27.67	-0.03	-	6
Dec-25 48.22	0.09	-	-	-	26.95	-0.06	-	5
Dec-25 49.20	0.16	-	-	-	26.22	-0.09	-	12
Dec-25 51.17	0.45	-	-	-	24.77	-0.23	-	26
Dec-25 53.14	1.08	-	-	-	23.32	-0.45	-	10
Dec-25 55.11	2.19	2.23	2.23	2.23	22.06	-0.71	1	9
Dec-25 57.08	3.77	-	-	-	20.83	-0.90	-	7
Jan-26 47.23	0.12	-	-	-	22.54	-0.06	-	1
Jan-26 48.22	0.20	0.30	0.30	0.30	21.85	-0.09	2	2
Jan-26 49.20	0.30	-	-	-	21.17	-0.13	-	3
Jan-26 51.17	0.63	-	-	-	19.81	-0.26	-	5
Jan-26 53.14	1.28	-	-	-	18.44	-0.45	-	7
Jan-26 55.11	2.33	-	-	-	17.22	-0.67	-	1
Jan-26 57.08	3.81	-	-	-	16.03	-0.87	-	1
Mar-26 45.27	0.33	-	-	-	24.21	-0.09	-	2
Mar-26 46.25	0.42	-	-	-	23.57	-0.11	-	2
Mar-26 47.23	0.54	-	-	-	22.92	-0.14	-	3
Mar-26 48.22	0.68	-	-	-	22.28	-0.18	-	12
Mar-26 49.20	0.86	-	-	-	21.63	-0.22	-	3
Mar-26 51.17	1.33	-	-	-	20.34	-0.32	-	60
Mar-26 53.14	2.00	-	-	-	19.05	-0.44	-	1
Mar-26 55.11	2.98	2.69	2.69	2.69	18.08	-0.59	1	103
Mar-26 57.08	4.26	-	-	-	17.16	-0.74	-	4
Mar-26 59.04	5.81	-	-	-	16.24	-0.87	-	1
Mar-26 61.01	7.62	-	-	-	15.32	-0.98	-	2
Jun-26 41.00	0.31	-	-	-	24.75	-0.07	-	1
Jun-26 43.00	0.46	-	-	-	23.69	-0.10	-	2
Jun-26 44.00	0.58	-	-	-	23.16	-0.12	-	1
Jun-26 45.00	0.71	-	-	-	22.63	-0.14	-	2
Jun-26 46.00	0.85	-	-	-	22.10	-0.17	-	1
Jun-26 47.00	1.03	-	-	-	21.57	-0.20	-	1
Jun-26 48.00	1.21	-	-	-	21.04	-0.23	-	4
Jun-26 50.00	1.73	-	-	-	19.97	-0.31	-	15
Jun-26 52.00	2.39	-	-	-	18.91	-0.41	-	1
Jun-26 54.00	3.27	-	-	-	17.96	-0.52	-	28
Jun-26 58.00	5.72	-	-	-	16.53	-0.74	-	1
Jun-26 60.00	7.25	-	-	-	15.82	-0.83	-	1
Sep-26 41.00	0.55	-	-	-	24.31	-0.09	-	1
Sep-26 43.00	0.81	-	-	-	23.52	-0.13	-	3
Sep-26 45.00	1.13	-	-	-	22.73	-0.17	-	1
Sep-26 46.00	1.32	-	-	-	22.34	-0.20	-	2
Sep-26 47.00	1.52	-	-	-	21.95	-0.23	-	3
Sep-26 48.00	1.79	-	-	-	21.55	-0.26	-	5
Sep-26 49.00	2.07	-	-	-	21.16	-0.29	-	4
Sep-26 50.00	2.36	-	-	-	20.77	-0.33	-	13
Sep-26 54.00	4.02	3.54	3.54	3.54	19.32	-0.50	1	3
Sep-26 56.00	5.14	-	-	-	18.94	-0.58	-	15
Sep-26 58.00	6.42	-	-	-	18.57	-0.67	-	1
Sep-26 60.00	7.87	-	-	-	18.19	-0.75	-	4
Sep-26 64.00	11.15	-	-	-	17.44	-0.87	-	2
Dec-26 41.00	0.81	-	-	-	22.63	-0.12	-	2
Dec-26 43.00	1.13	-	-	-	22.04	-0.16	-	1
Dec-28 45.00	3.70	-	-	-	18.57	-0.31	-	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.