Boletin

DAILY BULLETIN 11/25/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	6,841	-	-	6,841	-
MINI IBEX-35	2,625	101	701	3,427	0.14
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	290	34,082	9,960	44,332	3.42
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	57,152	-	-	57,152
MINI IBEX-35	3,478	87,468	93,687	184,633
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	7,425	-	-	7,425
BONO 10	-	-	-	-
ACCIONES	1,667,784	1,676,893	5,179,500	8,524,177
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	15,967.80		25/11/25
	IBEX - 35 Close	16,140.90		25/11/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16,148.9	16,182	16,193	15,907	6,839	57,125
16-Jan-26	16,114.0	-	-	-	2	9
20-Feb-26	16,131.0	-	-	-	-	-
20-Mar-26	16,152.0	-	-	-	-	5
19-Jun-26	15,994.0	-	-	-	-	-
18-Sep-26	15,936.0	-	-	-	-	4
18-Dec-26	15,865.0	-	-	-	-	-
19-Mar-27	15,863.0	-	-	-	-	4
18-Jun-27	15,690.0	-	-	-	-	5
17-Sep-27	15,629.0	-	-	-	-	-
17-Dec-27	15,560.0	-	-	-	-	-
17-Mar-28	15,569.0	-	-	-	-	-
16-Jun-28	15,431.0	-	-	-	-	-
15-Dec-28	15,332.0	-	-	-	-	-
15-Jun-29	15,220.0	-	-	-	-	-
21-Dec-29	15,146.0	-	-	-	-	-
21-Jun-30	15,030.0	-	-	-	-	-

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

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Nov-25	16,150.0	-	-	-	-	-
05-Dec-25	16,155.0	-	-	-	-	-
12-Dec-25	16,161.0	-	-	-	-	-
19-Dec-25	16,148.9	16,190	16,190	15,905	2,606	3,459
16-Jan-26	16,114.0	16,150	16,150	15,940	19	19
20-Feb-26	16,131.0	-	-	-	-	-
20-Mar-26	16,152.0	-	-	-	-	-
19-Jun-26	15,994.0	-	-	-	-	-
18-Sep-26	15,936.0	-	-	-	-	-
18-Dec-26	15,865.0	-	-	-	-	-
19-Mar-27	15,863.0	-	-	-	-	-
18-Jun-27	15,690.0	-	-	-	-	-
17-Sep-27	15,629.0	-	-	-	-	-
17-Dec-27	15,560.0	-	-	-	-	-
17-Mar-28	15,569.0	-	-	-	-	-
16-Jun-28	15,431.0	-	-	-	-	-
15-Dec-28	15,332.0	-	-	-	-	-
15-Jun-29	15,220.0	-	-	-	-	-
21-Dec-29	15,146.0	-	-	-	-	-
21-Jun-30	15,030.0	-	-	-	-	-

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

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16,148.9	-	-	-	-	-
16-Jan-26	16,114.0	-	-	-	-	-

	Previous Close	1,563.90		25/11/25
	IBEX BANCOS Close	1,591.10		25/11/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1,591.8	-	-	-	-	-
16-Jan-26	1,592.0	-	-	-	-	-
20-Feb-26	1,595.0	-	-	-	-	-
20-Mar-26	1,598.0	-	-	-	-	-
19-Jun-26	1,569.0	-	-	-	-	-
18-Sep-26	1,574.0	-	-	-	-	-
18-Dec-26	1,554.0	-	-	-	-	-
19-Mar-27	1,559.0	-	-	-	-	-
18-Jun-27	1,530.0	-	-	-	-	-
17-Sep-27	1,534.0	-	-	-	-	-
17-Dec-27	1,514.0	-	-	-	-	-
17-Mar-28	1,520.0	-	-	-	-	-
16-Jun-28	1,496.0	-	-	-	-	-
15-Dec-28	1,486.0	-	-	-	-	-
15-Jun-29	1,470.0	-	-	-	-	-
21-Dec-29	1,464.0	-	-	-	-	-
21-Jun-30	1,449.0	-	-	-	-	-

	Previous Close	1,853.20		25/11/25
	IBEX ENERGIA Close	1,850.50		25/11/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1,850.7	-	-	-	-	-
16-Jan-26	1,824.0	-	-	-	-	-
20-Feb-26	1,827.0	-	-	-	-	-
20-Mar-26	1,830.0	-	-	-	-	-
19-Jun-26	1,836.0	-	-	-	-	-
18-Sep-26	1,794.0	-	-	-	-	-
18-Dec-26	1,798.0	-	-	-	-	-
19-Mar-27	1,778.0	-	-	-	-	-
18-Jun-27	1,783.0	-	-	-	-	-
17-Sep-27	1,741.0	-	-	-	-	-
17-Dec-27	1,745.0	-	-	-	-	-
17-Mar-28	1,728.0	-	-	-	-	-
16-Jun-28	1,734.0	-	-	-	-	-
15-Dec-28	1,701.0	-	-	-	-	-
15-Jun-29	1,692.0	-	-	-	-	-
21-Dec-29	1,661.0	-	-	-	-	-
21-Jun-30	1,652.0	-	-	-	-	-

	Previous Close	512.00		25/11/25
	IBEX - 35 Impacto DIV Close	512.00		25/11/25

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	583.0	-	-	-	-	1,100
17-Dec-27	581.0	-	-	-	-	175
15-Dec-28	569.0	-	-	-	-	250
21-Dec-29	566.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	170.90		25/11/25
	ACCIONA Close	169.20		25/11/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	169.42	-	-	-	-	26
16-Jan-26	169.68	-	-	-	-	-
20-Feb-26	170.00	-	-	-	-	-
20-Mar-26	170.25	-	-	-	-	-
19-Jun-26	171.07	-	-	-	-	-
18-Sep-26	166.40	-	-	-	-	-
18-Dec-26	167.12	-	-	-	-	-
19-Mar-27	167.89	-	-	-	-	-
18-Jun-27	168.68	-	-	-	-	-
17-Sep-27	163.88	-	-	-	-	-
17-Dec-27	164.70	-	-	-	-	-
17-Mar-28	165.56	-	-	-	-	-
16-Jun-28	166.43	-	-	-	-	-
15-Dec-28	162.51	-	-	-	-	-
15-Jun-29	164.38	-	-	-	-	-
21-Dec-29	160.66	-	-	-	-	-
21-Jun-30	162.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	169.42	-	-	-	-	-
16-Jan-26	169.68	-	-	-	-	-
20-Feb-26	170.00	-	-	-	-	-
20-Mar-26	170.25	-	-	-	-	-
19-Jun-26	171.07	-	-	-	-	-
18-Sep-26	166.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	169.20	-	-	-	-	-

	Previous Close	20.48		25/11/25
	ACCIONA ENERGIA Close	20.30		25/11/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	20.33	-	-	-	-	30
16-Jan-26	20.36	-	-	-	-	-
20-Feb-26	20.40	-	-	-	-	-
20-Mar-26	20.43	-	-	-	-	-
19-Jun-26	20.02	-	-	-	-	-
18-Sep-26	20.12	-	-	-	-	-
18-Dec-26	20.20	-	-	-	-	-
19-Mar-27	20.30	-	-	-	-	-
18-Jun-27	19.89	-	-	-	-	-
17-Sep-27	19.99	-	-	-	-	-
17-Dec-27	20.09	-	-	-	-	-
17-Mar-28	20.19	-	-	-	-	-
16-Jun-28	19.80	-	-	-	-	-
15-Dec-28	20.02	-	-	-	-	-
15-Jun-29	19.75	-	-	-	-	-
21-Dec-29	19.99	-	-	-	-	-
21-Jun-30	19.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	20.33	-	-	-	-	-
16-Jan-26	20.36	-	-	-	-	-
20-Feb-26	20.40	-	-	-	-	-
20-Mar-26	20.43	-	-	-	-	-
19-Jun-26	20.02	-	-	-	-	-
18-Sep-26	20.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.30	-	-	-	-	-

	Previous Close	11.75		25/11/25
	ACERINOX Close	11.91		25/11/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	11.93	-	-	-	-	1
16-Jan-26	11.94	-	-	-	-	-
20-Feb-26	11.64	-	-	-	-	-
20-Mar-26	11.65	-	-	-	-	-
19-Jun-26	11.71	-	-	-	-	-
18-Sep-26	11.43	-	-	-	-	-
18-Dec-26	11.48	-	-	-	-	-
19-Mar-27	11.19	-	-	-	-	-
18-Jun-27	11.25	-	-	-	-	-
17-Sep-27	10.96	-	-	-	-	-
17-Dec-27	11.02	-	-	-	-	-
17-Mar-28	10.72	-	-	-	-	-
16-Jun-28	10.78	-	-	-	-	-
15-Dec-28	10.55	-	-	-	-	-
15-Jun-29	10.31	-	-	-	-	-
21-Dec-29	10.05	-	-	-	-	-
21-Jun-30	9.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	11.93	-	-	-	-	-
16-Jan-26	11.94	-	-	-	-	-
20-Feb-26	11.64	-	-	-	-	-
20-Mar-26	11.65	-	-	-	-	-
19-Jun-26	11.71	-	-	-	-	-
18-Sep-26	11.43	-	-	-	-	-

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

	Previous Close	75.60		25/11/25
	ACS Close	78.30		25/11/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	78.40	78.63	78.69	78.43	34	155
16-Jan-26	78.52	-	-	-	-	-
20-Feb-26	78.17	-	-	-	-	-
20-Mar-26	78.29	-	-	-	-	-
19-Jun-26	78.66	-	-	-	-	-
18-Sep-26	77.32	-	-	-	-	-
18-Dec-26	77.66	-	-	-	-	-
19-Mar-27	77.47	-	-	-	-	-
18-Jun-27	77.84	-	-	-	-	-
17-Sep-27	76.45	-	-	-	-	-
17-Dec-27	76.83	-	-	-	-	-
17-Mar-28	76.67	-	-	-	-	-
16-Jun-28	77.08	-	-	-	-	-
15-Dec-28	76.03	-	-	-	-	-
15-Jun-29	76.34	-	-	-	-	-
21-Dec-29	75.38	-	-	-	-	-
21-Jun-30	75.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	78.40	-	-	-	-	-
16-Jan-26	78.52	-	-	-	-	-
20-Feb-26	78.17	-	-	-	-	-
20-Mar-26	78.29	-	-	-	-	-
19-Jun-26	78.66	-	-	-	-	-
18-Sep-26	77.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	78.30	-	-	-	-	-

	Previous Close	23.47		25/11/25
	AENA Close	23.30		25/11/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.33	-	-	-	-	5
16-Jan-26	23.37	-	-	-	-	-
20-Feb-26	23.41	-	-	-	-	-
20-Mar-26	23.45	-	-	-	-	-
19-Jun-26	22.47	-	-	-	-	-
18-Sep-26	22.58	-	-	-	-	-
18-Dec-26	22.68	-	-	-	-	-
19-Mar-27	22.78	-	-	-	-	-
18-Jun-27	21.69	-	-	-	-	-
17-Sep-27	21.79	-	-	-	-	-
17-Dec-27	21.90	-	-	-	-	-
17-Mar-28	22.01	-	-	-	-	-
16-Jun-28	20.93	-	-	-	-	-
15-Dec-28	21.16	-	-	-	-	-
15-Jun-29	20.15	-	-	-	-	-
21-Dec-29	20.41	-	-	-	-	-
21-Jun-30	19.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.33	-	-	-	-	-
16-Jan-26	23.37	-	-	-	-	-
20-Feb-26	23.41	-	-	-	-	-
20-Mar-26	23.45	-	-	-	-	-
19-Jun-26	22.47	-	-	-	-	-
18-Sep-26	22.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.30	-	-	-	-	-

	Previous Close	12.58		25/11/25
	ALMIRALL Close	12.72		25/11/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.74	-	-	-	-	-
16-Jan-26	12.76	-	-	-	-	-
20-Feb-26	12.78	-	-	-	-	-
20-Mar-26	12.80	-	-	-	-	-
19-Jun-26	12.68	-	-	-	-	-
18-Sep-26	12.74	-	-	-	-	-
18-Dec-26	12.79	-	-	-	-	-
19-Mar-27	12.85	-	-	-	-	-
18-Jun-27	12.73	-	-	-	-	-
17-Sep-27	12.79	-	-	-	-	-
17-Dec-27	12.85	-	-	-	-	-
17-Mar-28	12.92	-	-	-	-	-
16-Jun-28	12.80	-	-	-	-	-
15-Dec-28	12.94	-	-	-	-	-
15-Jun-29	12.91	-	-	-	-	-
21-Dec-29	13.06	-	-	-	-	-
21-Jun-30	13.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.74	-	-	-	-	-
16-Jan-26	12.76	-	-	-	-	-
20-Feb-26	12.78	-	-	-	-	-
20-Mar-26	12.80	-	-	-	-	-
19-Jun-26	12.68	-	-	-	-	-
18-Sep-26	12.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.72	-	-	-	-	-

	Previous Close	63.12		25/11/25
	AMADEUS Close	63.48		25/11/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	63.56	-	-	-	-	127
16-Jan-26	63.12	-	-	-	-	-
20-Feb-26	63.24	-	-	-	-	-
20-Mar-26	63.33	-	-	-	-	-
19-Jun-26	63.64	-	-	-	-	-
18-Sep-26	62.97	-	-	-	-	-
18-Dec-26	63.24	-	-	-	-	-
19-Mar-27	62.93	-	-	-	-	-
18-Jun-27	63.23	-	-	-	-	-
17-Sep-27	62.43	-	-	-	-	-
17-Dec-27	62.75	-	-	-	-	-
17-Mar-28	62.42	-	-	-	-	-
16-Jun-28	62.75	-	-	-	-	-
15-Dec-28	62.21	-	-	-	-	-
15-Jun-29	62.19	-	-	-	-	-
21-Dec-29	61.62	-	-	-	-	-
21-Jun-30	61.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	63.56	-	-	-	-	-
16-Jan-26	63.12	-	-	-	-	-
20-Feb-26	63.24	-	-	-	-	-
20-Mar-26	63.33	-	-	-	-	-
19-Jun-26	63.64	-	-	-	-	-
18-Sep-26	62.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.48	-	-	-	-	-

	Previous Close	35.15		25/11/25
	ARCELORMITTAL Close	36.42		25/11/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	36.47	35.76	35.76	35.73	25	197
16-Jan-26	36.52	-	-	-	-	-
20-Feb-26	36.59	-	-	-	-	-
20-Mar-26	36.65	-	-	-	-	-
19-Jun-26	36.62	-	-	-	-	-
18-Sep-26	36.79	-	-	-	-	-
18-Dec-26	36.74	-	-	-	-	-
19-Mar-27	36.91	-	-	-	-	-
18-Jun-27	36.87	-	-	-	-	-
17-Sep-27	37.04	-	-	-	-	-
17-Dec-27	37.01	-	-	-	-	-
17-Mar-28	37.20	-	-	-	-	-
16-Jun-28	37.18	-	-	-	-	-
15-Dec-28	37.36	-	-	-	-	-
15-Jun-29	37.57	-	-	-	-	-
21-Dec-29	37.81	-	-	-	-	-
21-Jun-30	38.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	36.47	-	-	-	-	-
16-Jan-26	36.52	-	-	-	-	-
20-Feb-26	36.59	-	-	-	-	-
20-Mar-26	36.65	-	-	-	-	-
19-Jun-26	36.62	-	-	-	-	-
18-Sep-26	36.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.42	-	-	-	-	-

	Previous Close	5.36		25/11/25
	ATRESMEDIA Close	5.40		25/11/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	5.23	-	-	-	-	-
16-Jan-26	5.23	-	-	-	-	-
20-Feb-26	5.24	-	-	-	-	-
20-Mar-26	5.25	-	-	-	-	-
19-Jun-26	5.04	-	-	-	-	-
18-Sep-26	5.06	-	-	-	-	-
18-Dec-26	4.90	-	-	-	-	-
19-Mar-27	4.93	-	-	-	-	-
18-Jun-27	4.69	-	-	-	-	-
17-Sep-27	4.71	-	-	-	-	-
17-Dec-27	4.56	-	-	-	-	-
17-Mar-28	4.58	-	-	-	-	-
16-Jun-28	4.33	-	-	-	-	-
15-Dec-28	4.20	-	-	-	-	-
15-Jun-29	4.25	-	-	-	-	-
21-Dec-29	3.83	-	-	-	-	-
21-Jun-30	3.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	5.23	-	-	-	-	-
16-Jan-26	5.23	-	-	-	-	-
20-Feb-26	5.24	-	-	-	-	-
20-Mar-26	5.25	-	-	-	-	-
19-Jun-26	5.04	-	-	-	-	-
18-Sep-26	5.06	-	-	-	-	-

	Previous Close	1.32		25/11/25
	AUDAX RENOV Close	1.33		25/11/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.33	-	-	-	-	-

	Previous Close	52.90		25/11/25
	AUXIL. FF.CC Close	53.90		25/11/25

FUTURES AUXIL. FF.CC

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

	Previous Close	3.13		25/11/25
	B.SABADELL Close	3.12		25/11/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.12	-	-	-	-	200
16-Jan-26	3.05	-	-	-	-	-
20-Feb-26	3.06	-	-	-	-	-
20-Mar-26	3.06	-	-	-	-	-
19-Jun-26	3.01	-	-	-	-	-
18-Sep-26	2.95	-	-	-	-	-
18-Dec-26	2.97	-	-	-	-	-
19-Mar-27	2.91	-	-	-	-	-
18-Jun-27	2.85	-	-	-	-	-
17-Sep-27	2.79	-	-	-	-	-
17-Dec-27	2.81	-	-	-	-	-
17-Mar-28	2.75	-	-	-	-	-
16-Jun-28	2.70	-	-	-	-	-
15-Dec-28	2.65	-	-	-	-	-
15-Jun-29	2.54	-	-	-	-	-
21-Dec-29	2.50	-	-	-	-	-
21-Jun-30	2.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.12	-	-	-	-	-
16-Jan-26	3.05	-	-	-	-	-
20-Feb-26	3.06	-	-	-	-	-
20-Mar-26	3.06	-	-	-	-	-
19-Jun-26	3.01	-	-	-	-	-
18-Sep-26	2.95	-	-	-	-	-

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

	Previous Close	13.55		25/11/25
	BANKINTER Close	13.69		25/11/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.41	-	-	-	-	385
16-Jan-26	13.43	-	-	-	-	-
20-Feb-26	13.45	-	-	-	-	-
20-Mar-26	13.47	-	-	-	-	-
19-Jun-26	13.39	-	-	-	-	-
18-Sep-26	13.29	-	-	-	-	-
18-Dec-26	13.03	-	-	-	-	-
19-Mar-27	13.09	-	-	-	-	-
18-Jun-27	13.00	-	-	-	-	-
17-Sep-27	12.89	-	-	-	-	-
17-Dec-27	12.62	-	-	-	-	-
17-Mar-28	12.68	-	-	-	-	-
16-Jun-28	12.58	-	-	-	-	-
15-Dec-28	12.19	-	-	-	-	-
15-Jun-29	12.16	-	-	-	-	-
21-Dec-29	11.77	-	-	-	-	-
21-Jun-30	11.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.41	-	-	-	-	-
16-Jan-26	13.43	-	-	-	-	-
20-Feb-26	13.45	-	-	-	-	-
20-Mar-26	13.47	-	-	-	-	-
19-Jun-26	13.39	-	-	-	-	-
18-Sep-26	13.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.69	-	-	-	-	-

	Previous Close	17.98		25/11/25
	BBVA Close	18.29		25/11/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Nov-25	18.29	-	-	-	-	-
05-Dec-25	18.29	-	-	-	-	-
12-Dec-25	18.30	-	-	-	-	-
19-Dec-25	18.31	18.27	18.27	18.25	75	18,550
16-Jan-26	18.34	-	-	-	-	-
20-Feb-26	18.37	-	-	-	-	-
20-Mar-26	18.40	-	-	-	-	-
19-Jun-26	17.97	-	-	-	-	-
18-Sep-26	18.05	-	-	-	-	-
18-Dec-26	17.75	-	-	-	-	-
19-Mar-27	17.84	-	-	-	-	-
18-Jun-27	17.45	-	-	-	-	-
17-Sep-27	17.54	-	-	-	-	-
17-Dec-27	17.27	-	-	-	-	-
17-Mar-28	17.36	-	-	-	-	-
16-Jun-28	17.06	-	-	-	-	-
15-Dec-28	16.95	-	-	-	-	-
15-Jun-29	16.74	-	-	-	-	-
21-Dec-29	16.67	-	-	-	-	-
21-Jun-30	16.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	18.31	-	-	-	-	-
16-Jan-26	18.34	-	-	-	-	-
20-Feb-26	18.37	-	-	-	-	-
20-Mar-26	18.40	-	-	-	-	-
19-Jun-26	17.97	-	-	-	-	-
18-Sep-26	18.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.29	-	-	-	-	-

	Previous Close	9.25		25/11/25
	CAIXABANK Close	9.38		25/11/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	9.39	9.35	9.35	9.35	50	215
16-Jan-26	9.41	-	-	-	-	-
20-Feb-26	9.43	-	-	-	-	-
20-Mar-26	9.44	-	-	-	-	-
19-Jun-26	9.17	-	-	-	-	-
18-Sep-26	9.21	-	-	-	-	-
18-Dec-26	9.08	-	-	-	-	-
19-Mar-27	9.12	-	-	-	-	-
18-Jun-27	8.88	-	-	-	-	-
17-Sep-27	8.92	-	-	-	-	-
17-Dec-27	8.81	-	-	-	-	-
17-Mar-28	8.85	-	-	-	-	-
16-Jun-28	8.64	-	-	-	-	-
15-Dec-28	8.60	-	-	-	-	-
15-Jun-29	8.44	-	-	-	-	-
21-Dec-29	8.41	-	-	-	-	-
21-Jun-30	8.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	9.39	-	-	-	-	-
16-Jan-26	9.41	-	-	-	-	-
20-Feb-26	9.43	-	-	-	-	-
20-Mar-26	9.44	-	-	-	-	-
19-Jun-26	9.17	-	-	-	-	-
18-Sep-26	9.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.38	-	-	-	-	-

	Previous Close	25.65		25/11/25
	CELLNEX Close	25.71		25/11/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	25.74	-	-	-	-	970
16-Jan-26	25.78	-	-	-	-	-
20-Feb-26	25.46	-	-	-	-	-
20-Mar-26	25.50	-	-	-	-	-
19-Jun-26	25.62	-	-	-	-	-
18-Sep-26	25.37	-	-	-	-	-
18-Dec-26	25.48	-	-	-	-	-
19-Mar-27	25.21	-	-	-	-	-
18-Jun-27	24.93	-	-	-	-	-
17-Sep-27	25.05	-	-	-	-	-
17-Dec-27	25.17	-	-	-	-	-
17-Mar-28	24.88	-	-	-	-	-
16-Jun-28	24.59	-	-	-	-	-
15-Dec-28	24.86	-	-	-	-	-
15-Jun-29	24.24	-	-	-	-	-
21-Dec-29	24.55	-	-	-	-	-
21-Jun-30	23.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	25.74	-	-	-	-	-
16-Jan-26	25.78	-	-	-	-	-
20-Feb-26	25.46	-	-	-	-	-
20-Mar-26	25.50	-	-	-	-	-
19-Jun-26	25.62	-	-	-	-	-
18-Sep-26	25.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.71	-	-	-	-	-

	Previous Close	29.50		25/11/25
	CIE AUTOMOTIVE Close	29.55		25/11/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	29.59	-	-	-	-	-
16-Jan-26	29.17	-	-	-	-	-
20-Feb-26	29.23	-	-	-	-	-
20-Mar-26	29.27	-	-	-	-	-
19-Jun-26	29.41	-	-	-	-	-
18-Sep-26	29.09	-	-	-	-	-
18-Dec-26	29.21	-	-	-	-	-
19-Mar-27	28.89	-	-	-	-	-
18-Jun-27	29.02	-	-	-	-	-
17-Sep-27	28.69	-	-	-	-	-
17-Dec-27	28.84	-	-	-	-	-
17-Mar-28	28.51	-	-	-	-	-
16-Jun-28	28.67	-	-	-	-	-
15-Dec-28	28.49	-	-	-	-	-
15-Jun-29	28.32	-	-	-	-	-
21-Dec-29	28.14	-	-	-	-	-
21-Jun-30	27.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	29.59	-	-	-	-	-
16-Jan-26	29.17	-	-	-	-	-
20-Feb-26	29.23	-	-	-	-	-
20-Mar-26	29.27	-	-	-	-	-
19-Jun-26	29.41	-	-	-	-	-
18-Sep-26	29.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.55	-	-	-	-	-

	Previous Close	5.10		25/11/25
	COLONIAL Close	5.12		25/11/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	5.12	-	-	-	-	-
16-Jan-26	5.13	-	-	-	-	-
20-Feb-26	5.14	-	-	-	-	-
20-Mar-26	5.15	-	-	-	-	-
19-Jun-26	4.86	-	-	-	-	-
18-Sep-26	4.88	-	-	-	-	-
18-Dec-26	4.91	-	-	-	-	-
19-Mar-27	4.93	-	-	-	-	-
18-Jun-27	4.61	-	-	-	-	-
17-Sep-27	4.63	-	-	-	-	-
17-Dec-27	4.66	-	-	-	-	-
17-Mar-28	4.68	-	-	-	-	-
16-Jun-28	4.71	-	-	-	-	-
15-Dec-28	4.41	-	-	-	-	-
15-Jun-29	4.47	-	-	-	-	-
21-Dec-29	4.18	-	-	-	-	-
21-Jun-30	3.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	5.12	-	-	-	-	-
16-Jan-26	5.13	-	-	-	-	-
20-Feb-26	5.14	-	-	-	-	-
20-Mar-26	5.15	-	-	-	-	-
19-Jun-26	4.86	-	-	-	-	-
18-Sep-26	4.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.12	-	-	-	-	-

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

FUTURES D. FELGUERA

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

	Previous Close	18.02		25/11/25
	EBRO FOODS Close	18.18		25/11/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	18.20	-	-	-	-	-
16-Jan-26	18.23	-	-	-	-	-
20-Feb-26	18.27	-	-	-	-	-
20-Mar-26	18.29	-	-	-	-	-
19-Jun-26	18.14	-	-	-	-	-
18-Sep-26	17.98	-	-	-	-	-
18-Dec-26	17.82	-	-	-	-	-
19-Mar-27	17.90	-	-	-	-	-
18-Jun-27	17.74	-	-	-	-	-
17-Sep-27	17.57	-	-	-	-	-
17-Dec-27	17.41	-	-	-	-	-
17-Mar-28	17.50	-	-	-	-	-
16-Jun-28	17.33	-	-	-	-	-
15-Dec-28	17.00	-	-	-	-	-
15-Jun-29	16.92	-	-	-	-	-
21-Dec-29	16.59	-	-	-	-	-
21-Jun-30	16.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	18.20	-	-	-	-	-
16-Jan-26	18.23	-	-	-	-	-
20-Feb-26	18.27	-	-	-	-	-
20-Mar-26	18.29	-	-	-	-	-
19-Jun-26	18.14	-	-	-	-	-
18-Sep-26	17.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.18	-	-	-	-	-

	Previous Close	14.09		25/11/25
	ENAGAS Close	14.01		25/11/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.62	-	-	-	-	1,399
16-Jan-26	13.64	-	-	-	-	-
20-Feb-26	13.67	-	-	-	-	-
20-Mar-26	13.69	-	-	-	-	-
19-Jun-26	13.76	-	-	-	-	-
18-Sep-26	13.22	-	-	-	-	-
18-Dec-26	12.87	-	-	-	-	-
19-Mar-27	12.93	-	-	-	-	-
18-Jun-27	13.00	-	-	-	-	-
17-Sep-27	12.46	-	-	-	-	-
17-Dec-27	12.12	-	-	-	-	-
17-Mar-28	12.18	-	-	-	-	-
16-Jun-28	12.25	-	-	-	-	-
15-Dec-28	11.38	-	-	-	-	-
15-Jun-29	11.51	-	-	-	-	-
21-Dec-29	10.65	-	-	-	-	-
21-Jun-30	10.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.62	-	-	-	-	-
16-Jan-26	13.64	-	-	-	-	-
20-Feb-26	13.67	-	-	-	-	-
20-Mar-26	13.69	-	-	-	-	-
19-Jun-26	13.76	-	-	-	-	-
18-Sep-26	13.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.01	-	-	-	-	-

	Previous Close	2.26		25/11/25
	ENCE Close	2.30		25/11/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.30	-	-	-	-	-
16-Jan-26	2.31	-	-	-	-	-
20-Feb-26	2.31	-	-	-	-	-
20-Mar-26	2.31	-	-	-	-	-
19-Jun-26	2.29	-	-	-	-	-
18-Sep-26	2.25	-	-	-	-	-
18-Dec-26	2.21	-	-	-	-	-
19-Mar-27	2.22	-	-	-	-	-
18-Jun-27	2.18	-	-	-	-	-
17-Sep-27	2.13	-	-	-	-	-
17-Dec-27	2.09	-	-	-	-	-
17-Mar-28	2.10	-	-	-	-	-
16-Jun-28	2.05	-	-	-	-	-
15-Dec-28	1.96	-	-	-	-	-
15-Jun-29	1.92	-	-	-	-	-
21-Dec-29	1.81	-	-	-	-	-
21-Jun-30	1.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.30	-	-	-	-	-
16-Jan-26	2.31	-	-	-	-	-
20-Feb-26	2.31	-	-	-	-	-
20-Mar-26	2.31	-	-	-	-	-
19-Jun-26	2.29	-	-	-	-	-
18-Sep-26	2.25	-	-	-	-	-

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

	Previous Close	30.64		25/11/25
	ENDESA Close	30.54		25/11/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	30.58	-	-	-	-	5,135
16-Jan-26	30.11	-	-	-	-	-
20-Feb-26	30.16	-	-	-	-	-
20-Mar-26	30.21	-	-	-	-	-
19-Jun-26	30.35	-	-	-	-	-
18-Sep-26	29.61	-	-	-	-	-
18-Dec-26	29.74	-	-	-	-	-
19-Mar-27	29.35	-	-	-	-	-
18-Jun-27	29.49	-	-	-	-	-
17-Sep-27	28.73	-	-	-	-	-
17-Dec-27	28.88	-	-	-	-	-
17-Mar-28	28.50	-	-	-	-	-
16-Jun-28	28.66	-	-	-	-	-
15-Dec-28	28.04	-	-	-	-	-
15-Jun-29	27.84	-	-	-	-	-
21-Dec-29	27.26	-	-	-	-	-
21-Jun-30	27.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	30.58	-	-	-	-	-
16-Jan-26	30.11	-	-	-	-	-
20-Feb-26	30.16	-	-	-	-	-
20-Mar-26	30.21	-	-	-	-	-
19-Jun-26	30.35	-	-	-	-	-
18-Sep-26	29.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.54	-	-	-	-	-

	Previous Close	4.64		25/11/25
	FAES Close	4.66		25/11/25

FUTURES FAES

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

	Previous Close	11.24		25/11/25
	FCC Close	11.36		25/11/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	11.37	-	-	-	-	-
16-Jan-26	11.39	-	-	-	-	-
20-Feb-26	11.41	-	-	-	-	-
20-Mar-26	11.43	-	-	-	-	-
19-Jun-26	11.49	-	-	-	-	-
18-Sep-26	10.89	-	-	-	-	-
18-Dec-26	10.93	-	-	-	-	-
19-Mar-27	10.98	-	-	-	-	-
18-Jun-27	11.04	-	-	-	-	-
17-Sep-27	10.38	-	-	-	-	-
17-Dec-27	10.43	-	-	-	-	-
17-Mar-28	10.48	-	-	-	-	-
16-Jun-28	10.54	-	-	-	-	-
15-Dec-28	9.92	-	-	-	-	-
15-Jun-29	10.04	-	-	-	-	-
21-Dec-29	9.40	-	-	-	-	-
21-Jun-30	9.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	11.37	-	-	-	-	-
16-Jan-26	11.39	-	-	-	-	-
20-Feb-26	11.41	-	-	-	-	-
20-Mar-26	11.43	-	-	-	-	-
19-Jun-26	11.49	-	-	-	-	-
18-Sep-26	10.89	-	-	-	-	-

	Previous Close	14.78		25/11/25
	FCC INM Close	14.89		25/11/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.98	-	-	-	-	-

	Previous Close	55.92		25/11/25
	FERROVIAL Close	56.04		25/11/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	56.11	-	-	-	-	-
16-Jan-26	56.20	-	-	-	-	-
20-Feb-26	56.30	-	-	-	-	-
20-Mar-26	56.39	-	-	-	-	-
19-Jun-26	56.37	-	-	-	-	-
18-Sep-26	56.63	-	-	-	-	-
18-Dec-26	56.47	-	-	-	-	-
19-Mar-27	56.73	-	-	-	-	-
18-Jun-27	56.71	-	-	-	-	-
17-Sep-27	56.98	-	-	-	-	-
17-Dec-27	56.86	-	-	-	-	-
17-Mar-28	57.15	-	-	-	-	-
16-Jun-28	57.46	-	-	-	-	-
15-Dec-28	57.38	-	-	-	-	-
15-Jun-29	58.04	-	-	-	-	-
21-Dec-29	58.05	-	-	-	-	-
21-Jun-30	58.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	56.11	-	-	-	-	-
16-Jan-26	56.20	-	-	-	-	-
20-Feb-26	56.30	-	-	-	-	-
20-Mar-26	56.39	-	-	-	-	-
19-Jun-26	56.37	-	-	-	-	-
18-Sep-26	56.63	-	-	-	-	-
31-Dec-99	56.04	-	-	-	-	-

	Previous Close	23.58		25/11/25
	FLUIDRA Close	23.92		25/11/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.65	-	-	-	-	-
16-Jan-26	23.69	-	-	-	-	-
20-Feb-26	23.73	-	-	-	-	-
20-Mar-26	23.77	-	-	-	-	-
19-Jun-26	23.88	-	-	-	-	-
18-Sep-26	23.66	-	-	-	-	-
18-Dec-26	23.43	-	-	-	-	-
19-Mar-27	23.54	-	-	-	-	-
18-Jun-27	23.65	-	-	-	-	-
17-Sep-27	23.41	-	-	-	-	-
17-Dec-27	23.16	-	-	-	-	-
17-Mar-28	23.28	-	-	-	-	-
16-Jun-28	23.41	-	-	-	-	-
15-Dec-28	22.90	-	-	-	-	-
15-Jun-29	23.16	-	-	-	-	-
21-Dec-29	22.66	-	-	-	-	-
21-Jun-30	22.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.65	-	-	-	-	-
16-Jan-26	23.69	-	-	-	-	-
20-Feb-26	23.73	-	-	-	-	-
20-Mar-26	23.77	-	-	-	-	-
19-Jun-26	23.88	-	-	-	-	-
18-Sep-26	23.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.92	-	-	-	-	-

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

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.60	-	-	-	-	-

	Previous Close	2.95		25/11/25
	GESTAMP Close	2.95		25/11/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.95	-	-	-	-	-

	Previous Close	69.50		25/11/25
	GRENERGY Close	68.50		25/11/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.50	-	-	-	-	-

	Previous Close	10.30		25/11/25
	GRIFOLS Close	10.33		25/11/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	10.34	-	-	-	-	-
16-Jan-26	10.36	-	-	-	-	-
20-Feb-26	10.38	-	-	-	-	-
20-Mar-26	10.39	-	-	-	-	-
19-Jun-26	10.29	-	-	-	-	-
18-Sep-26	10.19	-	-	-	-	-
18-Dec-26	10.24	-	-	-	-	-
19-Mar-27	10.28	-	-	-	-	-
18-Jun-27	10.18	-	-	-	-	-
17-Sep-27	10.08	-	-	-	-	-
17-Dec-27	10.13	-	-	-	-	-
17-Mar-28	10.18	-	-	-	-	-
16-Jun-28	10.09	-	-	-	-	-
15-Dec-28	10.05	-	-	-	-	-
15-Jun-29	10.01	-	-	-	-	-
21-Dec-29	9.99	-	-	-	-	-
21-Jun-30	9.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	10.34	-	-	-	-	-
16-Jan-26	10.36	-	-	-	-	-
20-Feb-26	10.38	-	-	-	-	-
20-Mar-26	10.39	-	-	-	-	-
19-Jun-26	10.29	-	-	-	-	-
18-Sep-26	10.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.33	-	-	-	-	-

	Previous Close	7.34		25/11/25
	GRIFOLS B Close	7.44		25/11/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.44	-	-	-	-	-

	Previous Close	4.44		25/11/25
	IAG Close	4.46		25/11/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.42	-	-	-	-	25
16-Jan-26	4.43	-	-	-	-	-
20-Feb-26	4.44	-	-	-	-	-
20-Mar-26	4.44	-	-	-	-	-
19-Jun-26	4.46	-	-	-	-	-
18-Sep-26	4.44	-	-	-	-	-
18-Dec-26	4.42	-	-	-	-	-
19-Mar-27	4.44	-	-	-	-	-
18-Jun-27	4.46	-	-	-	-	-
17-Sep-27	4.40	-	-	-	-	-
17-Dec-27	4.37	-	-	-	-	-
17-Mar-28	4.40	-	-	-	-	-
16-Jun-28	4.42	-	-	-	-	-
15-Dec-28	4.33	-	-	-	-	-
15-Jun-29	4.38	-	-	-	-	-
21-Dec-29	4.28	-	-	-	-	-
21-Jun-30	4.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.42	-	-	-	-	-
16-Jan-26	4.43	-	-	-	-	-
20-Feb-26	4.44	-	-	-	-	-
20-Mar-26	4.44	-	-	-	-	-
19-Jun-26	4.46	-	-	-	-	-
18-Sep-26	4.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.46	-	-	-	-	-

	Previous Close	18.00		25/11/25
	IBERDROLA Close	18.04		25/11/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Nov-25	18.04	-	-	-	-	-
05-Dec-25	18.04	-	-	-	-	-
12-Dec-25	18.05	-	-	-	-	-
19-Dec-25	18.06	18.03	18.03	18.03	1	4,076
16-Jan-26	17.84	-	-	-	-	-
20-Feb-26	17.87	-	-	-	-	-
20-Mar-26	17.90	-	-	-	-	-
19-Jun-26	17.98	-	-	-	-	-
18-Sep-26	17.67	-	-	-	-	-
18-Dec-26	17.74	-	-	-	-	-
19-Mar-27	17.59	-	-	-	-	-
18-Jun-27	17.67	-	-	-	-	-
17-Sep-27	17.33	-	-	-	-	-
17-Dec-27	17.42	-	-	-	-	-
17-Mar-28	17.30	-	-	-	-	-
16-Jun-28	17.39	-	-	-	-	-
15-Dec-28	17.20	-	-	-	-	-
15-Jun-29	17.19	-	-	-	-	-
21-Dec-29	17.02	-	-	-	-	-
21-Jun-30	17.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	18.06	-	-	-	-	-
16-Jan-26	17.84	-	-	-	-	-
20-Feb-26	17.87	-	-	-	-	-
20-Mar-26	17.90	-	-	-	-	-
19-Jun-26	17.98	-	-	-	-	-
18-Sep-26	17.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.04	-	-	-	-	-

	Previous Close	46.73		25/11/25
	INDITEX Close	47.54		25/11/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Nov-25	47.55	-	-	-	-	-
05-Dec-25	47.57	-	-	-	-	-
12-Dec-25	47.58	-	-	-	-	-
19-Dec-25	47.60	-	-	-	-	1,766
16-Jan-26	47.67	-	-	-	-	-
20-Feb-26	47.76	-	-	-	-	-
20-Mar-26	47.84	-	-	-	-	-
19-Jun-26	47.22	-	-	-	-	-
18-Sep-26	47.44	-	-	-	-	-
18-Dec-26	47.35	-	-	-	-	-
19-Mar-27	47.57	-	-	-	-	-
18-Jun-27	46.93	-	-	-	-	-
17-Sep-27	47.16	-	-	-	-	-
17-Dec-27	47.09	-	-	-	-	-
17-Mar-28	47.34	-	-	-	-	-
16-Jun-28	46.82	-	-	-	-	-
15-Dec-28	47.06	-	-	-	-	-
15-Jun-29	46.84	-	-	-	-	-
21-Dec-29	47.15	-	-	-	-	-
21-Jun-30	46.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	47.60	-	-	-	-	-
16-Jan-26	47.67	-	-	-	-	-
20-Feb-26	47.76	-	-	-	-	-
20-Mar-26	47.84	-	-	-	-	-
19-Jun-26	47.22	-	-	-	-	-
18-Sep-26	47.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.54	-	-	-	-	-

	Previous Close	44.48		25/11/25
	INDRA Close	44.28		25/11/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	44.34	-	-	-	-	32
16-Jan-26	44.41	-	-	-	-	-
20-Feb-26	44.49	-	-	-	-	-
20-Mar-26	44.56	-	-	-	-	-
19-Jun-26	44.77	-	-	-	-	-
18-Sep-26	44.73	-	-	-	-	-
18-Dec-26	44.92	-	-	-	-	-
19-Mar-27	45.13	-	-	-	-	-
18-Jun-27	45.34	-	-	-	-	-
17-Sep-27	45.20	-	-	-	-	-
17-Dec-27	45.43	-	-	-	-	-
17-Mar-28	45.66	-	-	-	-	-
16-Jun-28	45.90	-	-	-	-	-
15-Dec-28	46.03	-	-	-	-	-
15-Jun-29	46.55	-	-	-	-	-
21-Dec-29	46.72	-	-	-	-	-
21-Jun-30	47.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	44.34	-	-	-	-	-
16-Jan-26	44.41	-	-	-	-	-
20-Feb-26	44.49	-	-	-	-	-
20-Mar-26	44.56	-	-	-	-	-
19-Jun-26	44.77	-	-	-	-	-
18-Sep-26	44.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	44.28	-	-	-	-	-

	Previous Close	58.65		25/11/25
	LABORAT. ROVI Close	58.45		25/11/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	58.53	58.43	58.43	58.43	2	8
16-Jan-26	58.62	-	-	-	-	-
20-Feb-26	58.73	-	-	-	-	-
20-Mar-26	58.81	-	-	-	-	-
19-Jun-26	59.10	-	-	-	-	-
18-Sep-26	58.17	-	-	-	-	-
18-Dec-26	58.42	-	-	-	-	-
19-Mar-27	58.69	-	-	-	-	-
18-Jun-27	58.97	-	-	-	-	-
17-Sep-27	57.75	-	-	-	-	-
17-Dec-27	58.04	-	-	-	-	-
17-Mar-28	58.34	-	-	-	-	-
16-Jun-28	58.65	-	-	-	-	-
15-Dec-28	57.67	-	-	-	-	-
15-Jun-29	58.34	-	-	-	-	-
21-Dec-29	57.24	-	-	-	-	-
21-Jun-30	57.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	58.53	-	-	-	-	-
16-Jan-26	58.62	-	-	-	-	-
20-Feb-26	58.73	-	-	-	-	-
20-Mar-26	58.81	-	-	-	-	-
19-Jun-26	59.10	-	-	-	-	-
18-Sep-26	58.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.45	-	-	-	-	-

	Previous Close	1.13		25/11/25
	LINEA DIRECTA Close	1.14		25/11/25

FUTURES LINEA DIRECTA

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

	Previous Close	29.28		25/11/25
	LOGISTA Close	29.30		25/11/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.30	-	-	-	-	-

	Previous Close	3.97		25/11/25
	MAPFRE Close	4.01		25/11/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.94	-	-	-	-	-
16-Jan-26	3.95	-	-	-	-	-
20-Feb-26	3.96	-	-	-	-	-
20-Mar-26	3.96	-	-	-	-	-
19-Jun-26	3.87	-	-	-	-	-
18-Sep-26	3.89	-	-	-	-	-
18-Dec-26	3.83	-	-	-	-	-
19-Mar-27	3.85	-	-	-	-	-
18-Jun-27	3.74	-	-	-	-	-
17-Sep-27	3.76	-	-	-	-	-
17-Dec-27	3.70	-	-	-	-	-
17-Mar-28	3.71	-	-	-	-	-
16-Jun-28	3.61	-	-	-	-	-
15-Dec-28	3.56	-	-	-	-	-
15-Jun-29	3.48	-	-	-	-	-
21-Dec-29	3.44	-	-	-	-	-
21-Jun-30	3.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.94	-	-	-	-	-
16-Jan-26	3.95	-	-	-	-	-
20-Feb-26	3.96	-	-	-	-	-
20-Mar-26	3.96	-	-	-	-	-
19-Jun-26	3.87	-	-	-	-	-
18-Sep-26	3.89	-	-	-	-	-

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

	Previous Close	7.04		25/11/25
	MELIA HOTELS Close	7.15		25/11/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	7.16	-	-	-	-	-
16-Jan-26	7.17	-	-	-	-	-
20-Feb-26	7.18	-	-	-	-	-
20-Mar-26	7.19	-	-	-	-	-
19-Jun-26	7.23	-	-	-	-	-
18-Sep-26	7.08	-	-	-	-	-
18-Dec-26	7.11	-	-	-	-	-
19-Mar-27	7.15	-	-	-	-	-
18-Jun-27	7.18	-	-	-	-	-
17-Sep-27	7.02	-	-	-	-	-
17-Dec-27	7.06	-	-	-	-	-
17-Mar-28	7.10	-	-	-	-	-
16-Jun-28	7.13	-	-	-	-	-
15-Dec-28	7.01	-	-	-	-	-
15-Jun-29	7.09	-	-	-	-	-
21-Dec-29	6.97	-	-	-	-	-
21-Jun-30	7.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	7.16	-	-	-	-	-
16-Jan-26	7.17	-	-	-	-	-
20-Feb-26	7.18	-	-	-	-	-
20-Mar-26	7.19	-	-	-	-	-
19-Jun-26	7.23	-	-	-	-	-
18-Sep-26	7.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.15	-	-	-	-	-

	Previous Close	12.43		25/11/25
	MERLIN Close	12.41		25/11/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.43	-	-	-	-	-
16-Jan-26	12.45	-	-	-	-	-
20-Feb-26	12.47	-	-	-	-	-
20-Mar-26	12.49	-	-	-	-	-
19-Jun-26	12.33	-	-	-	-	-
18-Sep-26	12.38	-	-	-	-	-
18-Dec-26	12.24	-	-	-	-	-
19-Mar-27	12.29	-	-	-	-	-
18-Jun-27	12.04	-	-	-	-	-
17-Sep-27	12.10	-	-	-	-	-
17-Dec-27	11.94	-	-	-	-	-
17-Mar-28	12.00	-	-	-	-	-
16-Jun-28	11.76	-	-	-	-	-
15-Dec-28	11.66	-	-	-	-	-
15-Jun-29	11.50	-	-	-	-	-
21-Dec-29	11.37	-	-	-	-	-
21-Jun-30	11.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.43	-	-	-	-	-
16-Jan-26	12.45	-	-	-	-	-
20-Feb-26	12.47	-	-	-	-	-
20-Mar-26	12.49	-	-	-	-	-
19-Jun-26	12.33	-	-	-	-	-
18-Sep-26	12.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.41	-	-	-	-	-

	Previous Close	26.38		25/11/25
	NATURGY Close	26.42		25/11/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	26.45	-	-	-	-	170
16-Jan-26	26.49	-	-	-	-	-
20-Feb-26	26.54	-	-	-	-	-
20-Mar-26	26.58	-	-	-	-	-
19-Jun-26	26.20	-	-	-	-	-
18-Sep-26	25.72	-	-	-	-	-
18-Dec-26	25.32	-	-	-	-	-
19-Mar-27	25.44	-	-	-	-	-
18-Jun-27	24.95	-	-	-	-	-
17-Sep-27	24.55	-	-	-	-	-
17-Dec-27	24.16	-	-	-	-	-
17-Mar-28	24.28	-	-	-	-	-
16-Jun-28	23.81	-	-	-	-	-
15-Dec-28	23.03	-	-	-	-	-
15-Jun-29	22.69	-	-	-	-	-
21-Dec-29	21.92	-	-	-	-	-
21-Jun-30	21.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	26.45	-	-	-	-	-
16-Jan-26	26.49	-	-	-	-	-
20-Feb-26	26.54	-	-	-	-	-
20-Mar-26	26.58	-	-	-	-	-
19-Jun-26	26.20	-	-	-	-	-
18-Sep-26	25.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.42	-	-	-	-	-

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

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.42	-	-	-	-	-
16-Jan-26	0.42	-	-	-	-	-
20-Feb-26	0.42	-	-	-	-	-
20-Mar-26	0.42	-	-	-	-	-
19-Jun-26	0.43	-	-	-	-	-
18-Sep-26	0.43	-	-	-	-	-
18-Dec-26	0.43	-	-	-	-	-
19-Mar-27	0.43	-	-	-	-	-
18-Jun-27	0.43	-	-	-	-	-
17-Sep-27	0.44	-	-	-	-	-
17-Dec-27	0.44	-	-	-	-	-
17-Mar-28	0.44	-	-	-	-	-
16-Jun-28	0.44	-	-	-	-	-
15-Dec-28	0.45	-	-	-	-	-
15-Jun-29	0.45	-	-	-	-	-
21-Dec-29	0.46	-	-	-	-	-
21-Jun-30	0.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.42	-	-	-	-	-
16-Jan-26	0.42	-	-	-	-	-
20-Feb-26	0.42	-	-	-	-	-
20-Mar-26	0.42	-	-	-	-	-
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	0.42	-	-	-	-	-

	Previous Close	78.70		25/11/25
	PHARMA MAR Close	77.10		25/11/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	77.20	-	-	-	-	-
16-Jan-26	77.32	-	-	-	-	-
20-Feb-26	77.46	-	-	-	-	-
20-Mar-26	77.58	-	-	-	-	-
19-Jun-26	77.95	-	-	-	-	-
18-Sep-26	77.51	-	-	-	-	-
18-Dec-26	77.85	-	-	-	-	-
19-Mar-27	78.21	-	-	-	-	-
18-Jun-27	78.58	-	-	-	-	-
17-Sep-27	78.16	-	-	-	-	-
17-Dec-27	78.55	-	-	-	-	-
17-Mar-28	78.95	-	-	-	-	-
16-Jun-28	79.37	-	-	-	-	-
15-Dec-28	79.43	-	-	-	-	-
15-Jun-29	80.34	-	-	-	-	-
21-Dec-29	80.51	-	-	-	-	-
21-Jun-30	81.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	77.20	-	-	-	-	-
16-Jan-26	77.32	-	-	-	-	-
20-Feb-26	77.46	-	-	-	-	-
20-Mar-26	77.58	-	-	-	-	-
19-Jun-26	77.95	-	-	-	-	-
18-Sep-26	77.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.10	-	-	-	-	-

	Previous Close	2.76		25/11/25
	PROSEGUR Close	2.80		25/11/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.80	-	-	-	-	-

	Previous Close	14.26		25/11/25
	PUIG Close	14.26		25/11/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	14.28	-	-	-	-	45
16-Jan-26	14.30	-	-	-	-	-
20-Feb-26	14.33	-	-	-	-	-
20-Mar-26	14.35	-	-	-	-	-
19-Jun-26	14.00	-	-	-	-	-
18-Sep-26	14.06	-	-	-	-	-
18-Dec-26	14.12	-	-	-	-	-
19-Mar-27	14.19	-	-	-	-	-
18-Jun-27	13.81	-	-	-	-	-
17-Sep-27	13.87	-	-	-	-	-
17-Dec-27	13.94	-	-	-	-	-
17-Mar-28	14.01	-	-	-	-	-
16-Jun-28	13.60	-	-	-	-	-
15-Dec-28	13.75	-	-	-	-	-
15-Jun-29	13.37	-	-	-	-	-
21-Dec-29	13.53	-	-	-	-	-
21-Jun-30	13.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	14.28	-	-	-	-	-
16-Jan-26	14.30	-	-	-	-	-
20-Feb-26	14.33	-	-	-	-	-
20-Mar-26	14.35	-	-	-	-	-
19-Jun-26	14.00	-	-	-	-	-
18-Sep-26	14.06	-	-	-	-	-

	Previous Close	15.22		25/11/25
	REDEIA Close	15.22		25/11/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.24	-	-	-	-	125
16-Jan-26	15.06	-	-	-	-	-
20-Feb-26	15.09	-	-	-	-	-
20-Mar-26	15.11	-	-	-	-	-
19-Jun-26	15.19	-	-	-	-	-
18-Sep-26	14.65	-	-	-	-	-
18-Dec-26	14.72	-	-	-	-	-
19-Mar-27	14.59	-	-	-	-	-
18-Jun-27	14.65	-	-	-	-	-
17-Sep-27	14.12	-	-	-	-	-
17-Dec-27	14.19	-	-	-	-	-
17-Mar-28	14.06	-	-	-	-	-
16-Jun-28	14.13	-	-	-	-	-
15-Dec-28	13.65	-	-	-	-	-
15-Jun-29	13.59	-	-	-	-	-
21-Dec-29	13.09	-	-	-	-	-
21-Jun-30	13.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.24	-	-	-	-	-
16-Jan-26	15.06	-	-	-	-	-
20-Feb-26	15.09	-	-	-	-	-
20-Mar-26	15.11	-	-	-	-	-
19-Jun-26	15.19	-	-	-	-	-
18-Sep-26	14.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.22	-	-	-	-	-

	Previous Close	15.60		25/11/25
	REPSOL Close	15.56		25/11/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Nov-25	15.56	-	-	-	-	-
05-Dec-25	15.57	-	-	-	-	-
12-Dec-25	15.57	-	-	-	-	-
19-Dec-25	15.58	15.75	15.75	15.68	3	10,172
16-Jan-26	15.10	-	-	-	-	-
20-Feb-26	15.13	-	-	-	-	-
20-Mar-26	15.16	-	-	-	-	-
19-Jun-26	15.23	-	-	-	-	-
18-Sep-26	14.78	-	-	-	-	-
18-Dec-26	14.84	-	-	-	-	-
19-Mar-27	14.43	-	-	-	-	-
18-Jun-27	14.50	-	-	-	-	-
17-Sep-27	14.07	-	-	-	-	-
17-Dec-27	14.14	-	-	-	-	-
17-Mar-28	13.80	-	-	-	-	-
16-Jun-28	13.87	-	-	-	-	-
15-Dec-28	13.59	-	-	-	-	-
15-Jun-29	13.34	-	-	-	-	-
21-Dec-29	13.07	-	-	-	-	-
21-Jun-30	12.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.58	-	-	-	-	-
16-Jan-26	15.10	-	-	-	-	-
20-Feb-26	15.13	-	-	-	-	-
20-Mar-26	15.16	-	-	-	-	-
19-Jun-26	15.23	-	-	-	-	-
18-Sep-26	14.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.56	-	-	-	-	-

	Previous Close	3.77		25/11/25
	SACYR Close	3.77		25/11/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.77	-	-	-	-	-
16-Jan-26	3.71	-	-	-	-	-
20-Feb-26	3.72	-	-	-	-	-
20-Mar-26	3.73	-	-	-	-	-
19-Jun-26	3.75	-	-	-	-	-
18-Sep-26	3.68	-	-	-	-	-
18-Dec-26	3.69	-	-	-	-	-
19-Mar-27	3.64	-	-	-	-	-
18-Jun-27	3.66	-	-	-	-	-
17-Sep-27	3.59	-	-	-	-	-
17-Dec-27	3.61	-	-	-	-	-
17-Mar-28	3.56	-	-	-	-	-
16-Jun-28	3.58	-	-	-	-	-
15-Dec-28	3.53	-	-	-	-	-
15-Jun-29	3.51	-	-	-	-	-
21-Dec-29	3.47	-	-	-	-	-
21-Jun-30	3.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.77	-	-	-	-	-
16-Jan-26	3.71	-	-	-	-	-
20-Feb-26	3.72	-	-	-	-	-
20-Mar-26	3.73	-	-	-	-	-
19-Jun-26	3.75	-	-	-	-	-
18-Sep-26	3.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.77	-	-	-	-	-

	Previous Close	8.83		25/11/25
	SANTANDER Close	9.04		25/11/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Nov-25	9.04	-	-	-	-	-
05-Dec-25	9.04	-	-	-	-	-
12-Dec-25	9.04	-	-	-	-	-
19-Dec-25	9.05	9.03	9.03	9.03	100	166,121
16-Jan-26	9.06	-	-	-	-	-
20-Feb-26	9.08	-	-	-	-	-
20-Mar-26	9.09	-	-	-	-	-
19-Jun-26	9.00	-	-	-	-	-
18-Sep-26	9.05	-	-	-	-	-
18-Dec-26	8.95	-	-	-	-	-
19-Mar-27	8.99	-	-	-	-	-
18-Jun-27	8.87	-	-	-	-	-
17-Sep-27	8.91	-	-	-	-	-
17-Dec-27	8.79	-	-	-	-	-
17-Mar-28	8.83	-	-	-	-	-
16-Jun-28	8.74	-	-	-	-	-
15-Dec-28	8.70	-	-	-	-	-
15-Jun-29	8.68	-	-	-	-	-
21-Dec-29	8.68	-	-	-	-	-
21-Jun-30	8.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	9.05	-	-	-	-	1,427,400
16-Jan-26	9.06	-	-	-	-	-
20-Feb-26	9.08	-	-	-	-	-
20-Mar-26	9.09	-	-	-	-	-
19-Jun-26	9.00	-	-	-	-	-
18-Sep-26	9.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.04	-	-	-	-	-

	Previous Close	17.26		25/11/25
	SOLARIA Close	16.57		25/11/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16.59	-	-	-	-	6
16-Jan-26	16.62	-	-	-	-	-
20-Feb-26	16.65	-	-	-	-	-
20-Mar-26	16.67	-	-	-	-	-
19-Jun-26	16.75	-	-	-	-	-
18-Sep-26	16.83	-	-	-	-	-
18-Dec-26	16.90	-	-	-	-	-
19-Mar-27	16.98	-	-	-	-	-
18-Jun-27	17.06	-	-	-	-	-
17-Sep-27	17.15	-	-	-	-	-
17-Dec-27	17.23	-	-	-	-	-
17-Mar-28	17.32	-	-	-	-	-
16-Jun-28	17.41	-	-	-	-	-
15-Dec-28	17.60	-	-	-	-	-
15-Jun-29	17.80	-	-	-	-	-
21-Dec-29	18.02	-	-	-	-	-
21-Jun-30	18.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16.59	-	-	-	-	-
16-Jan-26	16.62	-	-	-	-	-
20-Feb-26	16.65	-	-	-	-	-
20-Mar-26	16.67	-	-	-	-	-
19-Jun-26	16.75	-	-	-	-	-
18-Sep-26	16.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.57	-	-	-	-	-

	Previous Close	27.36		25/11/25
	TECNICAS REUNIDAS Close	28.42		25/11/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	28.46	-	-	-	-	-
16-Jan-26	28.50	-	-	-	-	-
20-Feb-26	28.55	-	-	-	-	-
20-Mar-26	28.60	-	-	-	-	-
19-Jun-26	28.73	-	-	-	-	-
18-Sep-26	28.87	-	-	-	-	-
18-Dec-26	28.24	-	-	-	-	-
19-Mar-27	28.37	-	-	-	-	-
18-Jun-27	28.51	-	-	-	-	-
17-Sep-27	28.64	-	-	-	-	-
17-Dec-27	28.04	-	-	-	-	-
17-Mar-28	28.18	-	-	-	-	-
16-Jun-28	28.33	-	-	-	-	-
15-Dec-28	27.89	-	-	-	-	-
15-Jun-29	28.21	-	-	-	-	-
21-Dec-29	27.81	-	-	-	-	-
21-Jun-30	28.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	28.46	-	-	-	-	-
16-Jan-26	28.50	-	-	-	-	-
20-Feb-26	28.55	-	-	-	-	-
20-Mar-26	28.60	-	-	-	-	-
19-Jun-26	28.73	-	-	-	-	-
18-Sep-26	28.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.42	-	-	-	-	-

	Previous Close	3.66		25/11/25
	TELEFONICA Close	3.73		25/11/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Nov-25	3.73	-	-	-	-	-
05-Dec-25	3.73	-	-	-	-	-
12-Dec-25	3.73	-	-	-	-	-
19-Dec-25	3.58	-	-	-	-	30,433
16-Jan-26	3.59	-	-	-	-	-
20-Feb-26	3.60	-	-	-	-	-
20-Mar-26	3.60	-	-	-	-	10
19-Jun-26	3.47	-	-	-	-	-
18-Sep-26	3.48	-	-	-	-	-
18-Dec-26	3.50	-	-	-	-	-
19-Mar-27	3.52	-	-	-	-	-
18-Jun-27	3.38	-	-	-	-	-
17-Sep-27	3.40	-	-	-	-	-
17-Dec-27	3.42	-	-	-	-	-
17-Mar-28	3.43	-	-	-	-	-
16-Jun-28	3.30	-	-	-	-	-
15-Dec-28	3.34	-	-	-	-	-
15-Jun-29	3.23	-	-	-	-	-
21-Dec-29	3.27	-	-	-	-	-
21-Jun-30	3.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.58	-	-	-	-	-
16-Jan-26	3.59	-	-	-	-	-
20-Feb-26	3.60	-	-	-	-	-
20-Mar-26	3.60	-	-	-	-	-
19-Jun-26	3.47	-	-	-	-	-
18-Sep-26	3.48	-	-	-	-	-

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

	Previous Close	2.47		25/11/25
	UNICAJA Close	2.48		25/11/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.48	-	-	-	-	-
16-Jan-26	2.48	-	-	-	-	-
20-Feb-26	2.49	-	-	-	-	-
20-Mar-26	2.49	-	-	-	-	-
19-Jun-26	2.43	-	-	-	-	-
18-Sep-26	2.44	-	-	-	-	-
18-Dec-26	2.38	-	-	-	-	-
19-Mar-27	2.39	-	-	-	-	-
18-Jun-27	2.33	-	-	-	-	-
17-Sep-27	2.34	-	-	-	-	-
17-Dec-27	2.28	-	-	-	-	-
17-Mar-28	2.29	-	-	-	-	-
16-Jun-28	2.23	-	-	-	-	-
15-Dec-28	2.19	-	-	-	-	-
15-Jun-29	2.13	-	-	-	-	-
21-Dec-29	2.09	-	-	-	-	-
21-Jun-30	2.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.48	-	-	-	-	-
16-Jan-26	2.48	-	-	-	-	-
20-Feb-26	2.49	-	-	-	-	-
20-Mar-26	2.49	-	-	-	-	-
19-Jun-26	2.43	-	-	-	-	-
18-Sep-26	2.44	-	-	-	-	-

	Previous Close	82.40		25/11/25
	VIDRALA Close	83.70		25/11/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	83.81	-	-	-	-	-
16-Jan-26	83.94	-	-	-	-	-
20-Feb-26	82.95	-	-	-	-	-
20-Mar-26	83.08	-	-	-	-	-
19-Jun-26	83.48	-	-	-	-	-
18-Sep-26	83.43	-	-	-	-	-
18-Dec-26	83.79	-	-	-	-	-
19-Mar-27	82.98	-	-	-	-	-
18-Jun-27	83.37	-	-	-	-	-
17-Sep-27	83.31	-	-	-	-	-
17-Dec-27	83.73	-	-	-	-	-
17-Mar-28	82.90	-	-	-	-	-
16-Jun-28	83.34	-	-	-	-	-
15-Dec-28	83.77	-	-	-	-	-
15-Jun-29	83.40	-	-	-	-	-
21-Dec-29	83.92	-	-	-	-	-
21-Jun-30	83.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	83.81	-	-	-	-	-
16-Jan-26	83.94	-	-	-	-	-
20-Feb-26	82.95	-	-	-	-	-
20-Mar-26	83.08	-	-	-	-	-
19-Jun-26	83.48	-	-	-	-	-
18-Sep-26	83.43	-	-	-	-	-

	Previous Close	51.60		25/11/25
	VISCOFAN Close	53.00		25/11/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	53.07	-	-	-	-	-
16-Jan-26	53.15	-	-	-	-	-
20-Feb-26	53.25	-	-	-	-	-
20-Mar-26	53.33	-	-	-	-	-
19-Jun-26	52.87	-	-	-	-	-
18-Sep-26	53.11	-	-	-	-	-
18-Dec-26	51.94	-	-	-	-	-
19-Mar-27	52.18	-	-	-	-	-
18-Jun-27	51.68	-	-	-	-	-
17-Sep-27	51.93	-	-	-	-	-
17-Dec-27	50.78	-	-	-	-	-
17-Mar-28	51.05	-	-	-	-	-
16-Jun-28	50.55	-	-	-	-	-
15-Dec-28	49.70	-	-	-	-	-
15-Jun-29	49.50	-	-	-	-	-
21-Dec-29	48.71	-	-	-	-	-
21-Jun-30	48.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	53.07	-	-	-	-	-
16-Jan-26	53.15	-	-	-	-	-
20-Feb-26	53.25	-	-	-	-	-
20-Mar-26	53.33	-	-	-	-	-
19-Jun-26	52.87	-	-	-	-	-
18-Sep-26	53.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.00	-	-	-	-	-

DIVIDEND FUTURES

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

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	0.8170	-	-	-	-	50
15-Dec-28	0.6900	-	-	-	-	-
21-Dec-29	0.6810	-	-	-	-	-

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

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	0.8170	-	-	-	-	-
15-Dec-28	0.6900	-	-	-	-	-
21-Dec-29	0.6810	-	-	-	-	-

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

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	-		25/11/25
	CAIXABANK DIV25 Close	-		25/11/25

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

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

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

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

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

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	0.8480	-	-	-	-	-
18-Sep-26	0.8480	-	-	-	-	-
18-Dec-26	1.1400	-	-	-	-	-
17-Dec-27	1.1600	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-

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

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	0.8480	-	-	-	-	-
18-Sep-26	0.8480	-	-	-	-	-
18-Dec-26	1.1400	-	-	-	-	-
17-Dec-27	1.1600	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-

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

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	-		25/11/25
	REPSOL DIV25 Close	-		25/11/25

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		25/11/25
	SANTANDER DIV Close	0.225		25/11/25

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	-		25/11/25
	SANTANDER DIV25 Close	-		25/11/25

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		25/11/25
	TELEFONICA DIV Close	0.150		25/11/25

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

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

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w4 15,400	753.00	-	-	-	25.74	0.98	-	2
Nov-25 w4 15,850	335.00	-	-	-	23.20	0.81	-	1
Nov-25 w4 15,900	294.00	260.00	260.00	118.00	22.91	0.78	4	-
Nov-25 w4 15,925	275.00	125.00	125.00	125.00	22.77	0.75	1	3
Nov-25 w4 15,950	256.00	-	-	-	22.63	0.73	-	1
Nov-25 w4 16,000	219.00	120.00	120.00	120.00	22.35	0.68	4	6
Nov-25 w4 16,050	185.00	55.00	55.00	55.00	22.07	0.62	1	1
Nov-25 w4 16,100	154.00	42.00	42.00	42.00	21.78	0.57	1	1
Nov-25 w4 16,125	140.00	26.00	26.00	24.00	21.64	0.54	2	2
Nov-25 w4 16,150	127.00	-	-	-	21.50	0.50	-	2
Nov-25 w4 16,175	114.00	-	-	-	21.46	0.47	-	2
Nov-25 w4 16,200	103.00	17.00	17.00	17.00	21.41	0.44	2	2
Nov-25 w4 16,225	92.00	-	-	-	21.37	0.41	-	1
Nov-25 w4 16,250	82.00	-	-	-	21.33	0.38	-	4
Nov-25 w4 16,275	73.00	-	-	-	21.29	0.35	-	1
Nov-25 w4 16,300	64.00	-	-	-	21.24	0.32	-	2
Nov-25 w4 16,350	50.00	-	-	-	21.16	0.27	-	2
Nov-25 w4 16,400	38.00	-	-	-	21.07	0.22	-	2
Nov-25 w4 16,425	33.00	11.00	11.00	11.00	21.03	0.19	1	-
Nov-25 w4 16,450	28.00	4.00	4.00	4.00	20.99	0.17	1	3
Nov-25 w4 16,500	20.00	-	-	-	20.90	0.13	-	5
Nov-25 w4 16,600	10.00	-	-	-	20.73	0.07	-	2
Nov-25 w4 16,700	5.00	-	-	-	20.56	0.04	-	1
Nov-25 w4 16,900	1.00	-	-	-	20.22	0.01	-	1
Nov-25 w4 17,000	-	-	-	-	20.04	-	-	1
Nov-25 w4 17,200	-	-	-	-	19.70	-	-	1
Dec-25 w1 14,950	1,213.00	1,206.00	1,206.00	1,206.00	25.36	0.97	1	1
Dec-25 w1 15,700	521.00	-	-	-	21.12	0.80	-	1
Dec-25 w1 15,900	364.00	-	-	-	19.99	0.69	-	1
Dec-25 w1 16,000	294.00	-	-	-	19.43	0.62	-	1
Dec-25 w1 16,200	177.00	-	-	-	18.47	0.47	-	2
Dec-25 w1 16,300	133.00	-	-	-	18.30	0.39	-	2
Dec-25 w1 16,550	57.00	-	-	-	17.88	0.21	-	1
Dec-25 w1 16,650	39.00	-	-	-	17.71	0.16	-	2
Dec-25 w1 16,700	31.00	17.00	19.00	17.00	17.63	0.13	2	2
Dec-25 w1 16,800	20.00	-	-	-	17.46	0.09	-	1
Dec-25 w2 16,800	40.00	-	-	-	16.23	0.14	-	3
Dec-25 6,600	9,536.00	-	-	-	66.48	1.00	-	3
Dec-25 7,300	8,837.00	-	-	-	62.86	1.00	-	39
Dec-25 7,400	8,738.00	-	-	-	62.34	1.00	-	41
Dec-25 7,500	8,638.00	-	-	-	61.82	1.00	-	36
Dec-25 7,600	8,538.00	-	-	-	61.30	1.00	-	31
Dec-25 8,400	7,739.00	-	-	-	57.16	1.00	-	1
Dec-25 8,600	7,539.00	-	-	-	56.12	1.00	-	5,000
Dec-25 9,000	7,140.00	-	-	-	54.05	1.00	-	400
Dec-25 9,400	6,740.00	-	-	-	51.98	1.00	-	1
Dec-25 9,500	6,640.00	-	-	-	51.46	1.00	-	20
Dec-25 9,600	6,540.00	-	-	-	50.94	1.00	-	20
Dec-25 9,800	6,341.00	-	-	-	49.90	1.00	-	1
Dec-25 10,000	6,141.00	-	-	-	48.87	1.00	-	1
Dec-25 10,100	6,041.00	-	-	-	48.35	1.00	-	1
Dec-25 10,200	5,941.00	-	-	-	47.83	1.00	-	2
Dec-25 10,400	5,741.00	-	-	-	46.79	1.00	-	1
Dec-25 10,600	5,542.00	-	-	-	45.76	1.00	-	18,000
Dec-25 10,800	5,342.00	-	-	-	44.72	1.00	-	32
Dec-25 11,000	5,142.00	-	-	-	43.69	1.00	-	10,001
Dec-25 11,100	5,042.00	-	-	-	43.17	1.00	-	1,500
Dec-25 11,200	4,943.00	-	-	-	42.65	1.00	-	1,000
Dec-25 11,300	4,843.00	-	-	-	42.13	1.00	-	6,000
Dec-25 11,400	4,743.00	-	-	-	41.61	1.00	-	15,002
Dec-25 11,500	4,643.00	-	-	-	41.10	1.00	-	1,501
Dec-25 11,600	4,543.00	-	-	-	40.58	1.00	-	11,001
Dec-25 11,700	4,443.00	-	-	-	40.06	1.00	-	5
Dec-25 11,800	4,344.00	-	-	-	39.54	1.00	-	3,001
Dec-25 11,900	4,244.00	-	-	-	39.02	1.00	-	5,022
Dec-25 12,000	4,144.00	-	-	-	38.51	1.00	-	23
Dec-25 12,300	3,845.00	-	-	-	36.95	1.00	-	2
Dec-25 12,400	3,745.00	-	-	-	36.43	1.00	-	14
Dec-25 12,600	3,546.00	-	-	-	35.40	1.00	-	1
Dec-25 12,800	3,346.00	-	-	-	34.36	0.99	-	2
Dec-25 12,900	3,247.00	-	-	-	33.84	0.99	-	9
Dec-25 13,000	3,147.00	-	-	-	33.32	0.99	-	18
Dec-25 13,100	3,048.00	-	-	-	32.81	0.99	-	4
Dec-25 13,200	2,948.00	-	-	-	32.29	0.99	-	2
Dec-25 13,300	2,849.00	-	-	-	31.77	0.99	-	3
Dec-25 13,400	2,749.00	-	-	-	31.25	0.99	-	9
Dec-25 13,500	2,650.00	-	-	-	30.73	0.99	-	9
Dec-25 13,600	2,551.00	-	-	-	30.22	0.99	-	9
Dec-25 13,700	2,452.00	-	-	-	29.70	0.98	-	1
Dec-25 13,800	2,353.00	-	-	-	29.18	0.98	-	1
Dec-25 13,900	2,255.00	-	-	-	28.66	0.98	-	1
Dec-25 14,000	2,156.00	-	-	-	28.14	0.98	-	10
Dec-25 14,100	2,058.00	-	-	-	27.63	0.97	-	8
Dec-25 14,200	1,960.00	-	-	-	27.11	0.97	-	6
Dec-25 14,300	1,862.00	-	-	-	26.59	0.96	-	3
Dec-25 14,400	1,765.00	-	-	-	26.07	0.96	-	6
Dec-25 14,500	1,668.00	-	-	-	25.55	0.95	-	16
Dec-25 14,600	1,572.00	-	-	-	25.03	0.94	-	3
Dec-25 14,650	1,524.00	-	-	-	24.78	0.94	-	1
Dec-25 14,700	1,477.00	-	-	-	24.52	0.93	-	42
Dec-25 14,750	1,429.00	-	-	-	24.26	0.93	-	1
Dec-25 14,800	1,382.00	-	-	-	24.00	0.92	-	13
Dec-25 14,900	1,288.00	-	-	-	23.48	0.91	-	206
Dec-25 15,000	1,195.00	-	-	-	22.96	0.90	-	14
Dec-25 15,100	1,103.00	-	-	-	22.44	0.88	-	105
Dec-25 15,200	1,012.00	-	-	-	21.93	0.86	-	3,005
Dec-25 15,300	923.00	-	-	-	21.41	0.84	-	149
Dec-25 15,400	836.00	-	-	-	20.89	0.82	-	3
Dec-25 15,450	794.00	-	-	-	20.63	0.80	-	1
Dec-25 15,500	752.00	-	-	-	20.37	0.79	-	2,571
Dec-25 15,550	710.00	-	-	-	20.11	0.77	-	2
Dec-25 15,600	669.00	569.00	569.00	569.00	19.85	0.76	1	6
Dec-25 15,650	629.00	-	-	-	19.59	0.74	-	2
Dec-25 15,700	590.00	-	-	-	19.34	0.72	-	148
Dec-25 15,750	552.00	-	-	-	19.08	0.70	-	4
Dec-25 15,800	514.00	-	-	-	18.82	0.68	-	103
Dec-25 15,850	478.00	343.00	380.00	343.00	18.56	0.66	3	24
Dec-25 15,900	442.00	-	-	-	18.30	0.64	-	115
Dec-25 15,950	408.00	325.00	325.00	274.00	18.04	0.61	6	22
Dec-25 16,000	374.00	340.00	340.00	240.00	17.78	0.59	7	270
Dec-25 16,050	342.00	299.00	299.00	241.00	17.52	0.56	5	17
Dec-25 16,100	311.00	270.00	275.00	270.00	17.26	0.54	2	7
Dec-25 16,150	282.00	275.00	275.00	222.00	17.01	0.51	6	5
Dec-25 16,200	257.00	246.00	246.00	215.00	16.92	0.48	3	32
Dec-25 16,250	233.00	208.00	208.00	208.00	16.84	0.45	7	3
Dec-25 16,300	210.00	150.00	150.00	110.00	16.75	0.42	3	6
Dec-25 16,350	190.00	100.00	100.00	98.00	16.67	0.39	2	2
Dec-25 16,400	170.00	147.00	147.00	86.00	16.58	0.37	3	7
Dec-25 16,450	152.00	-	-	-	16.50	0.34	-	6
Dec-25 16,500	135.00	62.00	65.00	62.00	16.42	0.31	2	37
Dec-25 16,550	120.00	-	-	-	16.33	0.29	-	3
Dec-25 16,600	105.00	-	-	-	16.25	0.26	-	5
Dec-25 16,650	92.00	-	-	-	16.16	0.24	-	1
Dec-25 16,700	81.00	67.00	67.00	32.00	16.08	0.22	8	15
Dec-25 16,750	70.00	28.00	28.00	28.00	15.99	0.19	1	1
Dec-25 16,800	60.00	-	-	-	15.91	0.17	-	8
Dec-25 16,850	52.00	22.00	22.00	22.00	15.82	0.15	1	1
Dec-25 16,900	44.00	22.00	22.00	22.00	15.74	0.14	1	10
Dec-25 16,950	38.00	18.00	18.00	18.00	15.65	0.12	1	1
Dec-25 17,000	32.00	-	-	-	15.57	0.10	-	7
Dec-25 17,100	22.00	-	-	-	15.40	0.08	-	1
Dec-25 17,300	10.00	-	-	-	15.06	0.04	-	1
Jan-26 15,000	1,234.00	-	-	-	20.91	0.82	-	1
Jan-26 15,200	1,062.00	-	-	-	20.00	0.79	-	1
Jan-26 15,500	817.00	-	-	-	18.63	0.72	-	3
Jan-26 15,600	739.00	-	-	-	18.17	0.69	-	1
Jan-26 15,800	591.00	-	-	-	17.26	0.63	-	2
Jan-26 15,850	556.00	-	-	-	17.03	0.61	-	2
Jan-26 15,900	522.00	500.00	500.00	485.00	16.80	0.59	2	2
Jan-26 15,950	489.00	-	-	-	16.57	0.58	-	1
Jan-26 16,000	456.00	-	-	-	16.34	0.56	-	5
Jan-26 16,050	424.00	-	-	-	16.11	0.54	-	1
Jan-26 16,100	394.00	370.00	370.00	370.00	15.88	0.52	1	7
Jan-26 16,200	342.00	-	-	-	15.68	0.47	-	2
Jan-26 16,250	318.00	-	-	-	15.60	0.45	-	2
Jan-26 16,300	295.00	220.00	220.00	220.00	15.52	0.43	1	11
Jan-26 16,350	273.00	-	-	-	15.44	0.41	-	1
Jan-26 16,400	252.00	237.00	237.00	237.00	15.36	0.39	3	7
Jan-26 16,450	232.00	147.00	147.00	147.00	15.28	0.37	2	13
Jan-26 16,500	213.00	132.00	132.00	132.00	15.21	0.35	2	10
Jan-26 16,550	196.00	-	-	-	15.13	0.33	-	1
Jan-26 16,600	179.00	-	-	-	15.05	0.31	-	3
Jan-26 16,650	163.00	-	-	-	14.97	0.29	-	2
Jan-26 16,700	148.00	-	-	-	14.89	0.27	-	2
Jan-26 16,750	135.00	76.00	76.00	76.00	14.81	0.25	2	2
Jan-26 16,800	122.00	67.00	67.00	67.00	14.73	0.24	2	2
Jan-26 16,900	98.00	-	-	-	14.57	0.20	-	2
Jan-26 16,950	88.00	-	-	-	14.49	0.19	-	1
Jan-26 17,000	79.00	-	-	-	14.41	0.17	-	2
Jan-26 17,050	70.00	-	-	-	14.33	0.16	-	1
Jan-26 17,100	62.00	-	-	-	14.25	0.14	-	1
Jan-26 17,400	28.00	-	-	-	13.77	0.07	-	1
Jan-26 17,500	20.00	-	-	-	13.61	0.06	-	2
Mar-26 9,000	7,115.00	-	-	-	43.15	0.99	-	5
Mar-26 10,100	6,031.00	-	-	-	38.93	0.98	-	1
Mar-26 10,500	5,638.00	-	-	-	37.40	0.98	-	1
Mar-26 10,700	5,442.00	-	-	-	36.63	0.98	-	1
Mar-26 11,200	4,953.00	-	-	-	34.71	0.97	-	4
Mar-26 12,600	3,599.00	-	-	-	29.33	0.94	-	2
Mar-26 12,700	3,503.00	-	-	-	28.95	0.93	-	2
Mar-26 12,800	3,408.00	-	-	-	28.57	0.93	-	1
Mar-26 12,900	3,313.00	-	-	-	28.18	0.93	-	1
Mar-26 13,000	3,219.00	-	-	-	27.80	0.92	-	2
Mar-26 13,100	3,124.00	-	-	-	27.42	0.92	-	2
Mar-26 13,500	2,749.00	-	-	-	25.88	0.90	-	1
Mar-26 13,600	2,657.00	-	-	-	25.50	0.89	-	2
Mar-26 13,700	2,564.00	-	-	-	25.11	0.89	-	1
Mar-26 14,500	1,844.00	-	-	-	22.04	0.82	-	1
Mar-26 14,700	1,671.00	-	-	-	21.27	0.80	-	21
Mar-26 14,800	1,585.00	-	-	-	20.89	0.78	-	3
Mar-26 15,000	1,418.00	-	-	-	20.12	0.76	-	10
Mar-26 15,100	1,336.00	-	-	-	19.74	0.74	-	20
Mar-26 15,300	1,175.00	-	-	-	18.97	0.71	-	16
Mar-26 15,500	1,020.00	-	-	-	18.20	0.67	-	1
Mar-26 15,600	945.00	-	-	-	17.82	0.65	-	20
Mar-26 15,700	872.00	-	-	-	17.44	0.63	-	22
Mar-26 15,800	801.00	-	-	-	17.05	0.61	-	3
Mar-26 16,000	665.00	-	-	-	16.28	0.56	-	4
Mar-26 16,100	601.00	-	-	-	15.90	0.53	-	3
Mar-26 16,200	543.00	444.00	444.00	444.00	15.63	0.50	1	1
Mar-26 16,300	493.00	-	-	-	15.50	0.47	-	4
Mar-26 16,400	445.00	-	-	-	15.36	0.44	-	2
Mar-26 16,500	401.00	-	-	-	15.23	0.42	-	152
Mar-26 16,600	359.00	-	-	-	15.09	0.39	-	2
Mar-26 16,700	320.00	-	-	-	14.95	0.36	-	2
Mar-26 16,800	284.00	-	-	-	14.82	0.33	-	6
Mar-26 16,900	251.00	-	-	-	14.68	0.31	-	1
Mar-26 17,000	220.00	-	-	-	14.54	0.28	-	27
Mar-26 17,200	166.00	-	-	-	14.27	0.23	-	2
Mar-26 17,300	144.00	-	-	-	14.14	0.21	-	1
Mar-26 17,400	123.00	-	-	-	14.00	0.18	-	4
Mar-26 17,500	104.00	-	-	-	13.86	0.16	-	4
Mar-26 17,600	88.00	-	-	-	13.73	0.14	-	1
Jun-26 11,400	4,649.00	-	-	-	31.12	0.93	-	32
Jun-26 12,100	3,996.00	-	-	-	28.98	0.91	-	5
Jun-26 12,200	3,904.00	-	-	-	28.67	0.90	-	9
Jun-26 13,400	2,822.00	-	-	-	25.00	0.84	-	2
Jun-26 13,500	2,735.00	-	-	-	24.69	0.83	-	1
Jun-26 13,600	2,648.00	-	-	-	24.38	0.83	-	1
Jun-26 13,700	2,561.00	-	-	-	24.08	0.82	-	4
Jun-26 14,500	1,893.00	-	-	-	21.63	0.74	-	2
Jun-26 14,900	1,578.00	-	-	-	20.40	0.70	-	2
Jun-26 15,000	1,502.00	-	-	-	20.10	0.68	-	1
Jun-26 15,200	1,352.00	-	-	-	19.48	0.66	-	1
Jun-26 15,700	1,002.00	-	-	-	17.95	0.57	-	1
Jun-26 15,800	936.00	-	-	-	17.64	0.56	-	1
Jun-26 16,000	810.00	765.00	765.00	765.00	17.04	0.52	1	3
Jun-26 16,500	558.00	492.00	492.00	462.00	16.16	0.42	2	3
Jun-26 16,700	471.00	-	-	-	15.81	0.38	-	15
Jun-26 16,800	431.00	-	-	-	15.64	0.36	-	2
Jun-26 16,900	393.00	-	-	-	15.46	0.34	-	2
Jun-26 17,000	357.00	-	-	-	15.29	0.32	-	2
Jun-26 17,100	323.00	-	-	-	15.11	0.30	-	2
Jun-26 17,200	291.00	-	-	-	14.94	0.28	-	1
Jun-26 17,300	261.00	-	-	-	14.76	0.26	-	1
Jun-26 17,400	233.00	-	-	-	14.59	0.24	-	2
Jun-26 17,500	207.00	-	-	-	14.41	0.22	-	2
Sep-26 12,200	3,924.00	-	-	-	27.44	0.87	-	32
Sep-26 15,000	1,620.00	-	-	-	19.95	0.65	-	1
Sep-26 17,000	498.00	-	-	-	15.84	0.35	-	1
Sep-26 17,300	393.00	-	-	-	15.39	0.30	-	1
Sep-26 17,400	361.00	-	-	-	15.24	0.28	-	3
Sep-26 17,600	302.00	-	-	-	14.93	0.25	-	1
Sep-26 17,800	250.00	-	-	-	14.63	0.22	-	1
Sep-26 18,000	204.00	-	-	-	14.33	0.19	-	1
Dec-26 8,300	7,473.00	-	-	-	35.09	0.96	-	655
Dec-26 8,600	7,188.00	-	-	-	34.38	0.95	-	1,250
Dec-26 10,500	5,419.00	-	-	-	29.87	0.91	-	30
Dec-26 12,200	3,901.00	-	-	-	25.83	0.85	-	32
Dec-26 13,000	3,218.00	-	-	-	23.93	0.81	-	1
Dec-26 14,800	1,805.00	-	-	-	19.66	0.66	-	32
Dec-26 15,800	1,134.00	-	-	-	17.28	0.53	-	2
Dec-26 17,000	558.00	-	-	-	15.41	0.35	-	1
Dec-27 14,000	2,504.00	-	-	-	20.34	0.67	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w4 14,300	-	-	-	-	31.96	-	-	1
Nov-25 w4 14,700	-	-	-	-	29.70	-	-	1
Nov-25 w4 14,750	-	-	-	-	29.42	-	-	1
Nov-25 w4 14,800	-	-	-	-	29.13	-	-	14
Nov-25 w4 15,000	-	-	-	-	28.00	-	-	4
Nov-25 w4 15,200	1.00	-	-	-	26.87	-0.01	-	1
Nov-25 w4 15,250	1.00	-	-	-	26.59	-0.01	-	2
Nov-25 w4 15,300	2.00	10.00	10.00	10.00	26.31	-0.01	1	1
Nov-25 w4 15,350	2.00	-	-	-	26.02	-0.02	-	2
Nov-25 w4 15,400	3.00	-	-	-	25.74	-0.02	-	4
Nov-25 w4 15,500	5.00	20.00	22.00	20.00	25.18	-0.04	4	8
Nov-25 w4 15,550	7.00	-	-	-	24.89	-0.05	-	6
Nov-25 w4 15,575	8.00	-	-	-	24.75	-0.05	-	3
Nov-25 w4 15,600	9.00	-	-	-	24.61	-0.06	-	3
Nov-25 w4 15,625	11.00	-	-	-	24.47	-0.07	-	2
Nov-25 w4 15,650	12.00	-	-	-	24.33	-0.08	-	1
Nov-25 w4 15,700	16.00	17.00	45.00	17.00	24.04	-0.10	2	7
Nov-25 w4 15,750	21.00	-	-	-	23.76	-0.12	-	4
Nov-25 w4 15,775	24.00	-	-	-	23.62	-0.14	-	3
Nov-25 w4 15,800	27.00	-	-	-	23.48	-0.15	-	3
Nov-25 w4 15,850	35.00	67.00	67.00	67.00	23.20	-0.19	1	4
Nov-25 w4 15,900	44.00	45.00	90.00	45.00	22.91	-0.22	4	11
Nov-25 w4 15,925	50.00	-	-	-	22.77	-0.25	-	3
Nov-25 w4 15,950	56.00	-	-	-	22.63	-0.27	-	3
Nov-25 w4 15,975	62.00	105.00	105.00	105.00	22.49	-0.29	3	3
Nov-25 w4 16,000	69.00	65.00	155.00	65.00	22.35	-0.32	2	8
Nov-25 w4 16,050	85.00	100.00	144.00	100.00	22.07	-0.38	2	3
Nov-25 w4 16,100	104.00	-	-	-	21.78	-0.43	-	9
Nov-25 w4 16,150	127.00	-	-	-	21.50	-0.50	-	2
Nov-25 w4 16,200	153.00	-	-	-	21.41	-0.56	-	1
Nov-25 w4 16,250	182.00	-	-	-	21.33	-0.62	-	1
Nov-25 w4 16,350	250.00	-	-	-	21.16	-0.73	-	1
Nov-25 w4 16,450	328.00	546.00	546.00	546.00	20.99	-0.83	1	1
Nov-25 w4 16,475	349.00	514.00	514.00	514.00	20.94	-0.85	1	-
Dec-25 w1 15,100	13.00	20.00	20.00	20.00	24.51	-0.05	1	1
Dec-25 w1 15,200	17.00	25.00	25.00	25.00	23.95	-0.06	1	1
Dec-25 w1 15,300	23.00	44.00	44.00	44.00	23.38	-0.08	2	-
Dec-25 w1 15,400	30.00	33.00	33.00	33.00	22.82	-0.10	1	3
Dec-25 w1 15,450	34.00	-	-	-	22.54	-0.11	-	1
Dec-25 w1 15,500	39.00	-	-	-	22.25	-0.13	-	1
Dec-25 w1 15,600	51.00	-	-	-	21.69	-0.16	-	2
Dec-25 w1 15,650	58.00	90.00	90.00	90.00	21.41	-0.18	1	7
Dec-25 w1 15,700	66.00	-	-	-	21.12	-0.20	-	5
Dec-25 w1 15,750	75.00	125.00	125.00	125.00	20.84	-0.23	1	4
Dec-25 w1 15,800	85.00	120.00	120.00	120.00	20.56	-0.25	1	4
Dec-25 w1 15,850	97.00	80.00	80.00	80.00	20.27	-0.28	1	1
Dec-25 w1 15,900	109.00	102.00	102.00	102.00	19.99	-0.31	1	2
Dec-25 w1 15,950	123.00	-	-	-	19.71	-0.34	-	1
Dec-25 w1 16,000	139.00	-	-	-	19.43	-0.38	-	1
Dec-25 w1 16,100	176.00	-	-	-	18.86	-0.45	-	3
Dec-25 w1 16,250	249.00	-	-	-	18.39	-0.57	-	1
Dec-25 w1 16,400	342.00	-	-	-	18.14	-0.68	-	1
Dec-25 w1 16,450	377.00	-	-	-	18.05	-0.72	-	3
Dec-25 w1 16,900	757.00	-	-	-	17.29	-0.94	-	1
Dec-25 w2 14,300	7.00	-	-	-	27.82	-0.02	-	1
Dec-25 w2 14,900	22.00	-	-	-	24.43	-0.06	-	2
Dec-25 w2 15,000	27.00	35.00	45.00	35.00	23.86	-0.07	3	1
Dec-25 w2 15,200	40.00	50.00	50.00	50.00	22.73	-0.10	1	2
Dec-25 w2 15,350	53.00	80.00	80.00	80.00	21.88	-0.13	2	-
Dec-25 w2 15,450	64.00	87.00	87.00	87.00	21.32	-0.16	2	5
Dec-25 w2 15,500	71.00	-	-	-	21.04	-0.17	-	3
Dec-25 w2 15,550	78.00	-	-	-	20.75	-0.19	-	2
Dec-25 w2 15,600	86.00	118.00	118.00	118.00	20.47	-0.21	1	1
Dec-25 w2 15,700	104.00	151.00	151.00	151.00	19.91	-0.24	1	2
Dec-25 w2 15,750	114.00	-	-	-	19.62	-0.27	-	1
Dec-25 w2 15,900	151.00	-	-	-	18.78	-0.34	-	1
Dec-25 w2 16,000	181.00	-	-	-	18.21	-0.39	-	1
Dec-25 4,900	-	-	-	-	75.29	-	-	1
Dec-25 6,500	-	-	-	-	67.00	-	-	1
Dec-25 6,600	-	-	-	-	66.48	-	-	2
Dec-25 6,900	-	-	-	-	64.93	-	-	2
Dec-25 7,000	-	-	-	-	64.41	-	-	711
Dec-25 7,400	-	-	-	-	62.34	-	-	2
Dec-25 7,600	-	-	-	-	61.30	-	-	2
Dec-25 7,900	-	-	-	-	59.75	-	-	4
Dec-25 8,000	-	-	-	-	59.23	-	-	11
Dec-25 8,100	-	-	-	-	58.71	-	-	1
Dec-25 8,300	-	-	-	-	57.67	-	-	5
Dec-25 8,600	-	-	-	-	56.12	-	-	5,002
Dec-25 8,700	-	-	-	-	55.60	-	-	1
Dec-25 8,900	-	-	-	-	54.57	-	-	2
Dec-25 9,000	-	-	-	-	54.05	-	-	503
Dec-25 9,100	-	-	-	-	53.53	-	-	1
Dec-25 9,400	-	-	-	-	51.98	-	-	1
Dec-25 9,500	-	-	-	-	51.46	-	-	10
Dec-25 9,600	-	-	-	-	50.94	-	-	2
Dec-25 9,900	-	-	-	-	49.39	-	-	1
Dec-25 10,000	-	-	-	-	48.87	-	-	6
Dec-25 10,100	-	-	-	-	48.35	-	-	1
Dec-25 10,200	-	-	-	-	47.83	-	-	2
Dec-25 10,500	-	-	-	-	46.28	-	-	12
Dec-25 10,600	-	-	-	-	45.76	-	-	18,000
Dec-25 10,800	-	-	-	-	44.72	-	-	32
Dec-25 10,900	-	-	-	-	44.20	-	-	1
Dec-25 11,000	-	-	-	-	43.69	-	-	10,010
Dec-25 11,100	-	-	-	-	43.17	-	-	1,500
Dec-25 11,200	-	-	-	-	42.65	-	-	1,000
Dec-25 11,300	-	-	-	-	42.13	-	-	6,001
Dec-25 11,400	-	-	-	-	41.61	-	-	15,002
Dec-25 11,500	-	-	-	-	41.10	-	-	1,511
Dec-25 11,600	-	-	-	-	40.58	-	-	11,002
Dec-25 11,700	-	-	-	-	40.06	-	-	10
Dec-25 11,800	-	-	-	-	39.54	-	-	3,007
Dec-25 11,900	-	-	-	-	39.02	-	-	5,015
Dec-25 12,000	1.00	-	-	-	38.51	-	-	49
Dec-25 12,100	1.00	-	-	-	37.99	-	-	160
Dec-25 12,200	1.00	-	-	-	37.47	-	-	357
Dec-25 12,300	1.00	-	-	-	36.95	-	-	2
Dec-25 12,400	1.00	-	-	-	36.43	-	-	164
Dec-25 12,500	1.00	-	-	-	35.91	-	-	21
Dec-25 12,600	1.00	-	-	-	35.40	-	-	3
Dec-25 12,700	2.00	-	-	-	34.88	-	-	111
Dec-25 12,800	2.00	-	-	-	34.36	-	-	8
Dec-25 12,900	2.00	-	-	-	33.84	-	-	7
Dec-25 13,000	2.00	5.00	5.00	5.00	33.32	-0.01	20	5,181
Dec-25 13,100	3.00	-	-	-	32.81	-0.01	-	5
Dec-25 13,200	3.00	-	-	-	32.29	-0.01	-	12
Dec-25 13,300	4.00	-	-	-	31.77	-0.01	-	4
Dec-25 13,400	4.00	-	-	-	31.25	-0.01	-	23
Dec-25 13,500	5.00	-	-	-	30.73	-0.01	-	28
Dec-25 13,600	6.00	-	-	-	30.22	-0.01	-	297
Dec-25 13,700	6.00	-	-	-	29.70	-0.01	-	419
Dec-25 13,800	8.00	-	-	-	29.18	-0.02	-	6
Dec-25 13,900	9.00	-	-	-	28.66	-0.02	-	226
Dec-25 14,000	10.00	20.00	20.00	20.00	28.14	-0.02	1	52
Dec-25 14,050	11.00	-	-	-	27.88	-0.02	-	28
Dec-25 14,100	12.00	-	-	-	27.63	-0.03	-	6
Dec-25 14,150	13.00	-	-	-	27.37	-0.03	-	25
Dec-25 14,200	14.00	-	-	-	27.11	-0.03	-	6
Dec-25 14,250	15.00	-	-	-	26.85	-0.03	-	6
Dec-25 14,300	16.00	-	-	-	26.59	-0.04	-	7
Dec-25 14,350	17.00	-	-	-	26.33	-0.04	-	6
Dec-25 14,400	19.00	-	-	-	26.07	-0.04	-	12
Dec-25 14,450	20.00	-	-	-	25.81	-0.04	-	3
Dec-25 14,500	22.00	-	-	-	25.55	-0.05	-	17
Dec-25 14,600	25.00	36.00	42.00	36.00	25.03	-0.06	2	15
Dec-25 14,650	27.00	-	-	-	24.78	-0.06	-	3
Dec-25 14,700	30.00	-	-	-	24.52	-0.06	-	16
Dec-25 14,800	34.00	-	-	-	24.00	-0.08	-	15
Dec-25 14,850	37.00	44.00	53.00	44.00	23.74	-0.08	3	3
Dec-25 14,900	40.00	-	-	-	23.48	-0.09	-	7
Dec-25 15,000	47.00	68.00	68.00	68.00	22.96	-0.10	1	299
Dec-25 15,100	55.00	-	-	-	22.44	-0.12	-	2
Dec-25 15,150	60.00	-	-	-	22.19	-0.13	-	2
Dec-25 15,200	65.00	81.00	81.00	81.00	21.93	-0.14	1	3,009
Dec-25 15,300	76.00	-	-	-	21.41	-0.16	-	6
Dec-25 15,400	88.00	99.00	99.00	99.00	20.89	-0.18	1	304
Dec-25 15,450	96.00	-	-	-	20.63	-0.20	-	7
Dec-25 15,500	104.00	102.00	117.00	102.00	20.37	-0.21	13	135
Dec-25 15,550	112.00	-	-	-	20.11	-0.23	-	1
Dec-25 15,600	121.00	-	-	-	19.85	-0.24	-	28
Dec-25 15,650	131.00	120.00	120.00	120.00	19.59	-0.26	1	2
Dec-25 15,700	142.00	192.00	192.00	192.00	19.34	-0.28	1	10
Dec-25 15,750	153.00	202.00	202.00	202.00	19.08	-0.30	1	26
Dec-25 15,800	166.00	162.00	209.00	162.00	18.82	-0.32	10	33
Dec-25 15,850	179.00	260.00	260.00	260.00	18.56	-0.34	1	12
Dec-25 15,900	193.00	229.00	229.00	229.00	18.30	-0.36	1	4
Dec-25 15,950	209.00	208.00	217.00	206.00	18.04	-0.39	174	201
Dec-25 16,000	226.00	227.00	259.00	223.00	17.78	-0.41	261	286
Dec-25 16,050	243.00	339.00	339.00	339.00	17.52	-0.44	2	9
Dec-25 16,100	263.00	-	-	-	17.26	-0.46	-	11
Dec-25 16,200	308.00	339.00	339.00	339.00	16.92	-0.52	100	103
Dec-25 16,250	334.00	-	-	-	16.84	-0.55	-	2
Dec-25 16,300	361.00	-	-	-	16.75	-0.58	-	20
Dec-25 16,350	390.00	-	-	-	16.67	-0.60	-	2
Dec-25 16,400	421.00	-	-	-	16.58	-0.63	-	1
Dec-25 16,500	486.00	-	-	-	16.42	-0.69	-	10
Dec-25 16,600	556.00	-	-	-	16.25	-0.74	-	3
Dec-25 16,700	631.00	620.00	720.00	620.00	16.08	-0.78	41	41
Dec-25 16,800	711.00	-	-	-	15.91	-0.83	-	1
Dec-25 16,900	794.00	-	-	-	15.74	-0.86	-	2
Dec-25 17,000	882.00	-	-	-	15.57	-0.89	-	2
Dec-25 17,450	1,304.00	-	-	-	14.81	-0.98	-	1
Jan-26 13,300	22.00	-	-	-	28.12	-0.03	-	5
Jan-26 13,700	32.00	47.00	47.00	47.00	26.30	-0.05	1	1
Jan-26 13,900	39.00	-	-	-	25.38	-0.06	-	3
Jan-26 14,000	43.00	-	-	-	24.92	-0.06	-	1
Jan-26 14,100	47.00	-	-	-	24.47	-0.07	-	1
Jan-26 14,400	63.00	-	-	-	23.10	-0.09	-	3
Jan-26 14,500	70.00	-	-	-	22.64	-0.10	-	2
Jan-26 14,900	104.00	106.00	106.00	106.00	20.81	-0.15	1	1
Jan-26 15,000	115.00	-	-	-	20.35	-0.17	-	3
Jan-26 15,200	141.00	-	-	-	19.44	-0.20	-	2
Jan-26 15,250	148.00	-	-	-	19.21	-0.21	-	4
Jan-26 15,300	156.00	-	-	-	18.98	-0.22	-	12
Jan-26 15,400	174.00	-	-	-	18.52	-0.25	-	7
Jan-26 15,500	193.00	-	-	-	18.07	-0.27	-	5
Jan-26 15,550	203.00	-	-	-	17.84	-0.29	-	3
Jan-26 15,600	214.00	-	-	-	17.61	-0.30	-	6
Jan-26 15,800	265.00	-	-	-	16.70	-0.37	-	6
Jan-26 15,850	280.00	-	-	-	16.47	-0.38	-	1
Jan-26 15,900	295.00	-	-	-	16.24	-0.40	-	1
Jan-26 15,950	312.00	350.00	375.00	350.00	16.01	-0.42	2	2
Jan-26 16,000	329.00	-	-	-	15.78	-0.44	-	1
Jan-26 16,100	366.00	-	-	-	15.32	-0.48	-	100
Jan-26 16,200	414.00	-	-	-	15.12	-0.52	-	3
Jan-26 16,300	467.00	535.00	535.00	535.00	14.96	-0.57	1	2
Jan-26 16,500	586.00	-	-	-	14.65	-0.65	-	1
Feb-26 13,900	99.00	93.00	93.00	93.00	24.92	-0.10	2	2
Feb-26 14,200	119.00	112.00	112.00	112.00	23.56	-0.12	1	1
Mar-26 8,000	3.00	-	-	-	46.05	-	-	4
Mar-26 9,900	12.00	-	-	-	38.76	-0.01	-	1
Mar-26 10,000	13.00	-	-	-	38.37	-0.01	-	6
Mar-26 10,200	15.00	-	-	-	37.61	-0.01	-	1
Mar-26 10,700	20.00	-	-	-	35.69	-0.02	-	2
Mar-26 11,000	24.00	30.00	30.00	30.00	34.54	-0.02	4	4
Mar-26 11,200	27.00	-	-	-	33.77	-0.02	-	10
Mar-26 11,500	32.00	-	-	-	32.62	-0.03	-	5
Mar-26 11,600	34.00	-	-	-	32.23	-0.03	-	1
Mar-26 11,800	38.00	-	-	-	31.47	-0.03	-	2
Mar-26 12,000	42.00	-	-	-	30.70	-0.04	-	1
Mar-26 12,300	50.00	-	-	-	29.55	-0.04	-	1
Mar-26 12,500	56.00	-	-	-	28.78	-0.05	-	2
Mar-26 12,800	67.00	-	-	-	27.63	-0.06	-	1
Mar-26 12,900	71.00	-	-	-	27.24	-0.06	-	20
Mar-26 13,000	75.00	-	-	-	26.86	-0.07	-	4
Mar-26 13,200	84.00	-	-	-	26.09	-0.07	-	1
Mar-26 13,300	89.00	-	-	-	25.71	-0.08	-	1
Mar-26 13,400	94.00	-	-	-	25.32	-0.08	-	2
Mar-26 13,500	100.00	-	-	-	24.94	-0.09	-	3
Mar-26 13,700	112.00	-	-	-	24.17	-0.10	-	3
Mar-26 14,000	134.00	-	-	-	23.02	-0.12	-	4
Mar-26 14,100	142.00	-	-	-	22.64	-0.13	-	1
Mar-26 14,200	150.00	-	-	-	22.25	-0.14	-	3
Mar-26 14,300	160.00	-	-	-	21.87	-0.15	-	1
Mar-26 14,500	180.00	-	-	-	21.10	-0.17	-	2
Mar-26 14,700	204.00	-	-	-	20.33	-0.19	-	13
Mar-26 14,800	217.00	-	-	-	19.95	-0.20	-	3
Mar-26 14,900	232.00	-	-	-	19.57	-0.21	-	5
Mar-26 15,000	247.00	-	-	-	19.18	-0.23	-	110
Mar-26 15,100	263.00	-	-	-	18.80	-0.24	-	1
Mar-26 15,200	280.00	-	-	-	18.41	-0.26	-	6
Mar-26 15,300	299.00	-	-	-	18.03	-0.28	-	107
Mar-26 15,400	320.00	-	-	-	17.65	-0.30	-	103
Mar-26 15,500	342.00	-	-	-	17.26	-0.32	-	104
Mar-26 15,600	365.00	-	-	-	16.88	-0.34	-	3
Mar-26 15,700	391.00	-	-	-	16.50	-0.36	-	1
Mar-26 15,800	418.00	501.00	501.00	501.00	16.11	-0.38	1	2
Mar-26 15,900	448.00	-	-	-	15.73	-0.41	-	2
Mar-26 16,000	480.00	-	-	-	15.34	-0.44	-	8
Mar-26 16,100	515.00	-	-	-	14.96	-0.47	-	2
Mar-26 16,500	714.00	-	-	-	14.29	-0.58	-	1
Mar-26 16,600	772.00	-	-	-	14.15	-0.61	-	15
Mar-26 17,000	1,034.00	-	-	-	13.60	-0.73	-	1
Jun-26 8,000	11.00	-	-	-	39.15	-0.01	-	300
Jun-26 9,500	27.00	-	-	-	34.56	-0.02	-	350
Jun-26 10,200	40.00	-	-	-	32.41	-0.02	-	1
Jun-26 10,900	58.00	-	-	-	30.27	-0.04	-	1
Jun-26 11,300	71.00	-	-	-	29.04	-0.04	-	32
Jun-26 11,400	74.00	-	-	-	28.73	-0.05	-	32
Jun-26 11,500	78.00	-	-	-	28.43	-0.05	-	32
Jun-26 11,600	82.00	-	-	-	28.12	-0.05	-	32
Jun-26 12,000	99.00	-	-	-	26.90	-0.06	-	2
Jun-26 12,100	104.00	-	-	-	26.59	-0.07	-	1
Jun-26 12,200	109.00	-	-	-	26.28	-0.07	-	1
Jun-26 12,300	114.00	-	-	-	25.98	-0.07	-	2
Jun-26 12,500	126.00	-	-	-	25.36	-0.08	-	1
Jun-26 12,600	132.00	-	-	-	25.06	-0.09	-	1
Jun-26 12,700	138.00	-	-	-	24.75	-0.09	-	1
Jun-26 13,000	159.00	-	-	-	23.83	-0.11	-	7
Jun-26 13,200	175.00	-	-	-	23.22	-0.12	-	1
Jun-26 13,400	193.00	-	-	-	22.61	-0.13	-	2
Jun-26 13,500	202.00	-	-	-	22.30	-0.14	-	6
Jun-26 13,800	233.00	-	-	-	21.38	-0.16	-	5
Jun-26 14,000	256.00	259.00	259.00	259.00	20.77	-0.18	2	3
Jun-26 14,200	283.00	-	-	-	20.16	-0.19	-	2
Jun-26 14,400	311.00	295.00	320.00	295.00	19.54	-0.21	3	4
Jun-26 14,500	327.00	-	-	-	19.24	-0.23	-	1
Jun-26 14,700	360.00	-	-	-	18.62	-0.25	-	1
Jun-26 15,000	419.00	422.00	422.00	422.00	17.71	-0.29	1	104
Jun-26 15,100	440.00	-	-	-	17.40	-0.30	-	2
Jun-26 15,200	463.00	-	-	-	17.09	-0.32	-	3
Jun-26 15,300	488.00	-	-	-	16.79	-0.34	-	2
Jun-26 15,400	513.00	-	-	-	16.48	-0.35	-	2
Jun-26 15,500	540.00	-	-	-	16.17	-0.37	-	2
Jun-26 15,600	569.00	-	-	-	15.87	-0.39	-	2
Jun-26 15,700	599.00	-	-	-	15.56	-0.41	-	2
Jun-26 15,800	631.00	-	-	-	15.25	-0.43	-	2
Jun-26 15,900	666.00	-	-	-	14.95	-0.45	-	3
Jun-26 16,000	702.00	735.00	735.00	735.00	14.65	-0.47	3	3
Jun-26 16,100	747.00	-	-	-	14.47	-0.50	-	1
Jun-26 16,200	793.00	-	-	-	14.30	-0.52	-	2
Jun-26 17,400	1,540.00	-	-	-	12.20	-0.80	-	2
Sep-26 13,000	252.00	-	-	-	22.80	-0.14	-	1
Sep-26 13,100	262.00	-	-	-	22.53	-0.14	-	1
Sep-26 13,300	284.00	-	-	-	22.00	-0.16	-	1
Sep-26 14,000	377.00	-	-	-	20.12	-0.21	-	2
Sep-26 14,100	393.00	-	-	-	19.86	-0.22	-	1
Sep-26 14,900	546.00	-	-	-	17.71	-0.30	-	1
Sep-26 15,000	570.00	-	-	-	17.45	-0.32	-	2
Sep-26 15,400	675.00	-	-	-	16.38	-0.37	-	4
Sep-26 15,500	704.00	-	-	-	16.11	-0.39	-	4
Sep-26 15,600	734.00	-	-	-	15.84	-0.41	-	2
Sep-26 15,700	766.00	-	-	-	15.57	-0.42	-	2
Sep-26 15,800	800.00	-	-	-	15.30	-0.44	-	2
Sep-26 15,900	836.00	-	-	-	15.04	-0.46	-	3
Sep-26 16,000	877.00	905.00	905.00	905.00	14.84	-0.48	3	3
Sep-26 16,200	969.00	-	-	-	14.54	-0.52	-	2
Sep-26 16,400	1,069.00	-	-	-	14.24	-0.55	-	2
Sep-26 17,400	1,686.00	-	-	-	12.74	-0.75	-	3
Sep-26 19,400	3,417.00	-	-	-	9.72	-0.97	-	15
Dec-26 8,600	43.00	-	-	-	31.66	-0.02	-	1,250
Dec-26 10,900	130.00	-	-	-	26.20	-0.06	-	1
Dec-26 11,300	154.00	-	-	-	25.25	-0.07	-	1
Dec-26 12,500	249.00	-	-	-	22.40	-0.12	-	1
Dec-26 12,900	291.00	-	-	-	21.45	-0.14	-	1
Dec-26 14,000	444.00	-	-	-	18.84	-0.22	-	1
Dec-26 15,000	654.00	-	-	-	16.46	-0.33	-	1
Dec-26 15,600	829.00	-	-	-	15.04	-0.42	-	32
Dec-26 15,800	897.00	-	-	-	14.56	-0.45	-	1
Mar-27 13,800	477.00	-	-	-	18.67	-0.22	-	32
Sep-27 12,100	307.00	-	-	-	19.60	-0.13	-	32
Sep-27 12,200	320.00	-	-	-	19.45	-0.14	-	32
Sep-27 12,300	334.00	-	-	-	19.30	-0.14	-	32
Sep-27 12,400	348.00	-	-	-	19.15	-0.15	-	32
Sep-27 14,200	697.00	-	-	-	16.46	-0.28	-	32
Dec-27 12,700	443.00	-	-	-	18.27	-0.18	-	1
Dec-27 14,700	925.00	-	-	-	15.61	-0.34	-	1

STOCK OPTIONS

	Previous Close	170.90		25/11/25
	ACCIONA Close	169.20		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 135.00	34.39	-	-	-	33.25	1.00	-	2
Dec-25 140.00	29.43	-	-	-	32.33	0.99	-	3
Dec-25 145.00	24.52	-	-	-	31.41	0.98	-	3
Dec-25 150.00	19.73	-	-	-	30.50	0.94	-	1
Dec-25 155.00	15.13	-	-	-	29.58	0.89	-	1
Dec-25 160.00	10.95	-	-	-	28.67	0.79	-	3
Dec-25 175.00	2.48	-	-	-	26.76	0.33	-	1
Jan-26 175.00	4.26	-	-	-	25.19	0.39	-	5
Jan-26 185.00	1.63	-	-	-	24.82	0.19	-	6
Jan-26 190.00	0.93	-	-	-	24.63	0.12	-	5
Mar-26 125.00	45.46	-	-	-	32.37	0.96	-	4
Mar-26 135.00	36.13	-	-	-	30.64	0.92	-	1
Mar-26 150.00	23.18	-	-	-	28.04	0.81	-	2
Mar-26 160.00	15.69	-	-	-	26.30	0.69	-	3
Mar-26 180.00	5.49	-	-	-	24.28	0.37	-	2
Mar-26 195.00	1.97	-	-	-	23.69	0.17	-	5
Jun-26 130.00	42.51	-	-	-	30.38	0.91	-	4
Jun-26 135.00	38.23	-	-	-	29.69	0.88	-	1
Sep-26 185.00	8.29	-	-	-	24.36	0.38	-	1
Sep-26 210.00	2.89	-	-	-	23.67	0.17	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 82.00	-	-	-	-	43.84	-	-	230
Dec-25 100.00	-	-	-	-	40.54	-	-	1
Dec-25 115.00	-	-	-	-	37.79	-	-	2
Dec-25 130.00	0.01	-	-	-	35.04	-	-	4
Dec-25 195.00	25.81	-	-	-	26.89	-0.99	-	10
Dec-25 200.00	30.80	-	-	-	26.71	-1.00	-	1
Mar-26 82.00	-	-	-	-	39.31	-	-	47
Mar-26 150.00	2.92	-	-	-	27.52	-0.19	-	2
Mar-26 160.00	5.36	-	-	-	25.78	-0.31	-	1
Mar-26 170.00	9.16	-	-	-	24.16	-0.47	-	2
Mar-26 185.00	18.72	-	-	-	23.57	-0.72	-	1
Jun-26 120.00	0.86	-	-	-	30.38	-0.05	-	1

	Previous Close	20.48		25/11/25
	ACCIONA ENERGIA Close	20.30		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.00	2.36	-	-	-	29.63	0.95	-	10
Dec-25 21.00	0.32	-	-	-	28.07	0.34	-	13
Dec-25 23.00	0.03	-	-	-	27.81	0.04	-	1
Dec-25 24.00	0.01	-	-	-	27.67	0.01	-	2
Dec-25 28.00	-	-	-	-	27.15	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.50	0.08	-	-	-	30.07	-0.10	-	1
Dec-25 20.00	0.46	-	-	-	29.11	-0.40	-	3
Dec-25 21.00	1.01	-	-	-	28.83	-0.66	-	1
Dec-25 23.00	2.71	-	-	-	28.57	-0.96	-	1
Jan-26 20.00	0.71	-	-	-	28.53	-0.42	-	1
Jan-26 21.00	1.25	-	-	-	28.25	-0.60	-	1
Sep-26 20.00	1.87	-	-	-	26.68	-0.45	-	3

	Previous Close	11.75		25/11/25
	ACERINOX Close	11.91		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.00	5.92	6.00	6.00	6.00	40.21	1.00	3	3
Dec-25 8.00	3.92	-	-	-	34.22	1.00	-	3
Dec-25 9.00	2.92	-	-	-	31.22	1.00	-	3
Dec-25 9.50	2.42	-	-	-	29.73	1.00	-	4
Dec-25 9.75	2.17	-	-	-	28.98	1.00	-	25
Dec-25 10.00	1.92	-	-	-	28.23	0.99	-	13
Dec-25 10.50	1.43	-	-	-	26.73	0.97	-	24
Dec-25 11.00	0.96	-	-	-	25.24	0.90	-	24
Dec-25 11.50	0.55	-	-	-	23.74	0.73	-	68
Dec-25 12.00	0.24	-	-	-	22.31	0.47	-	50
Dec-25 12.50	0.07	-	-	-	21.17	0.20	-	14
Dec-25 13.00	0.01	-	-	-	20.04	0.05	-	11
Dec-25 14.00	-	-	-	-	17.77	-	-	45
Jan-26 12.00	0.37	-	-	-	21.82	0.49	-	11
Mar-26 9.25	2.70	2.70	2.70	2.70	30.17	0.98	4	4
Mar-26 10.00	1.99	-	-	-	28.09	0.93	-	1
Mar-26 10.50	1.54	-	-	-	26.71	0.87	-	95
Mar-26 11.00	1.13	-	-	-	25.32	0.77	-	52
Mar-26 11.50	0.77	-	-	-	23.94	0.64	-	5
Mar-26 12.00	0.48	-	-	-	22.60	0.49	-	18
Mar-26 13.00	0.14	-	-	-	20.42	0.20	-	3
Mar-26 13.50	0.06	-	-	-	19.33	0.10	-	5
Jun-26 8.25	3.70	-	-	-	33.25	0.98	-	2
Jun-26 9.75	2.30	-	-	-	29.43	0.88	-	5
Jun-26 10.00	2.08	-	-	-	28.79	0.85	-	5
Jun-26 10.50	1.68	-	-	-	27.52	0.78	-	10
Jun-26 11.00	1.31	-	-	-	26.25	0.69	-	4
Jun-26 11.50	0.98	-	-	-	24.97	0.59	-	27
Jun-26 12.00	0.71	-	-	-	23.81	0.49	-	1
Jun-26 12.50	0.51	-	-	-	23.15	0.39	-	25
Sep-26 9.00	3.00	-	-	-	31.80	0.93	-	1
Sep-26 12.00	0.84	-	-	-	24.87	0.50	-	6
Dec-26 9.00	3.04	-	-	-	31.74	0.90	-	50
Dec-26 9.25	2.82	-	-	-	31.22	0.87	-	3
Dec-26 9.50	2.61	-	-	-	30.71	0.84	-	7
Dec-26 9.75	2.42	-	-	-	30.20	0.81	-	2
Dec-26 13.00	0.62	-	-	-	24.72	0.37	-	1
Mar-27 11.00	1.62	-	-	-	28.35	0.64	-	5
Jun-27 9.00	3.09	-	-	-	31.72	0.87	-	75
Dec-27 11.00	1.82	-	-	-	28.71	0.62	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.00	-	-	-	-	34.59	-	-	1
Dec-25 8.50	-	-	-	-	33.09	-	-	27
Dec-25 9.00	-	-	-	-	31.59	-	-	54
Dec-25 9.25	-	-	-	-	30.85	-	-	3
Dec-25 9.50	-	-	-	-	30.10	-	-	16
Dec-25 10.00	-	-	-	-	28.60	-0.01	-	17
Dec-25 10.50	0.01	-	-	-	27.10	-0.03	-	242
Dec-25 11.00	0.04	0.14	0.14	0.14	25.61	-0.10	4	41
Dec-25 11.50	0.13	0.18	0.18	0.18	24.11	-0.27	10	12
Dec-25 12.00	0.32	-	-	-	22.68	-0.53	-	2
Jan-26 10.50	0.05	-	-	-	26.46	-0.09	-	1
Jan-26 11.50	0.24	-	-	-	23.58	-0.32	-	2
Mar-26 7.00	-	-	-	-	35.78	-	-	150
Mar-26 7.25	-	-	-	-	35.09	-0.01	-	150
Mar-26 7.50	0.01	-	-	-	34.40	-0.01	-	150
Mar-26 7.75	0.01	-	-	-	33.71	-0.01	-	150
Mar-26 8.00	0.01	-	-	-	33.01	-0.02	-	1
Mar-26 8.50	0.03	-	-	-	31.63	-0.03	-	10
Mar-26 8.75	0.04	-	-	-	30.94	-0.04	-	1
Mar-26 9.00	0.05	-	-	-	30.24	-0.05	-	30
Mar-26 9.25	0.07	-	-	-	29.55	-0.07	-	24
Mar-26 9.75	0.11	-	-	-	28.16	-0.11	-	4
Mar-26 10.00	0.14	-	-	-	27.47	-0.14	-	33
Mar-26 11.00	0.36	-	-	-	24.70	-0.32	-	43
Mar-26 11.50	0.54	-	-	-	23.32	-0.44	-	512
Jun-26 8.50	0.07	-	-	-	29.61	-0.06	-	20
Jun-26 9.25	0.14	-	-	-	27.70	-0.11	-	20
Jun-26 9.50	0.17	-	-	-	27.07	-0.13	-	1
Jun-26 9.75	0.20	-	-	-	26.43	-0.15	-	4
Jun-26 10.00	0.25	-	-	-	25.79	-0.18	-	60
Jun-26 10.50	0.35	-	-	-	24.52	-0.25	-	2
Jun-26 12.50	1.21	-	-	-	20.15	-0.66	-	2
Sep-26 9.00	0.21	-	-	-	26.63	-0.13	-	23
Sep-26 10.50	0.52	-	-	-	23.10	-0.31	-	7
Sep-26 13.00	1.83	-	-	-	18.69	-0.76	-	11
Dec-26 10.00	0.52	-	-	-	25.21	-0.26	-	10
Dec-26 11.00	0.85	-	-	-	23.17	-0.39	-	1
Mar-27 8.00	0.21	-	-	-	27.41	-0.11	-	2
Jun-27 8.75	0.34	-	-	-	24.31	-0.17	-	1
Jun-27 10.00	0.65	-	-	-	22.28	-0.29	-	243

	Previous Close	75.60		25/11/25
	ACS Close	78.30		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 50.00	28.36	-	-	-	39.55	1.00	-	3
Dec-25 52.00	26.37	-	-	-	38.64	1.00	-	1
Dec-25 54.00	24.37	-	-	-	37.73	1.00	-	4
Dec-25 56.00	22.37	-	-	-	36.82	1.00	-	4
Dec-25 60.00	18.38	-	-	-	35.00	1.00	-	35
Dec-25 62.00	16.39	-	-	-	34.08	1.00	-	5
Dec-25 64.00	14.40	-	-	-	33.17	0.99	-	58
Dec-25 66.00	12.43	-	-	-	32.26	0.98	-	50
Dec-25 68.00	10.48	-	-	-	31.35	0.97	-	50
Dec-25 70.00	8.58	8.19	8.19	8.19	30.44	0.93	4	75
Dec-25 72.00	6.77	6.37	6.37	6.37	29.53	0.88	2	47
Dec-25 74.00	5.10	-	-	-	28.62	0.79	-	36
Dec-25 76.00	3.61	-	-	-	27.71	0.68	-	211
Dec-25 78.00	2.36	2.10	2.10	2.10	26.80	0.54	1	1
Dec-25 80.00	1.45	1.15	1.15	0.93	26.47	0.40	8	9
Dec-25 82.00	0.83	-	-	-	26.25	0.27	-	1
Dec-25 84.00	0.43	-	-	-	26.03	0.16	-	1
Jan-26 50.00	28.44	-	-	-	37.31	1.00	-	1
Jan-26 74.00	5.81	-	-	-	26.48	0.74	-	50
Jan-26 78.00	3.19	-	-	-	24.68	0.55	-	3
Jan-26 80.00	2.24	-	-	-	24.35	0.44	-	25
Jan-26 82.00	1.52	-	-	-	24.13	0.33	-	50
Jan-26 88.00	0.35	-	-	-	23.47	0.11	-	50
Mar-26 48.00	30.45	-	-	-	36.30	1.00	-	27
Mar-26 49.00	29.45	-	-	-	35.91	1.00	-	25
Mar-26 50.00	28.46	-	-	-	35.52	1.00	-	10
Mar-26 52.00	26.48	-	-	-	34.75	0.99	-	50
Mar-26 54.00	24.51	-	-	-	33.97	0.99	-	27
Mar-26 56.00	22.55	-	-	-	33.20	0.98	-	52
Mar-26 58.00	20.62	-	-	-	32.42	0.97	-	25
Mar-26 60.00	18.70	-	-	-	31.65	0.96	-	52
Mar-26 62.00	16.84	-	-	-	30.87	0.93	-	51
Mar-26 64.00	14.99	-	-	-	30.10	0.91	-	50
Mar-26 66.00	13.24	-	-	-	29.33	0.88	-	45
Mar-26 68.00	11.51	-	-	-	28.55	0.84	-	50
Mar-26 70.00	9.90	-	-	-	27.78	0.79	-	29
Mar-26 72.00	8.37	-	-	-	27.00	0.74	-	50
Mar-26 78.00	4.46	-	-	-	24.68	0.54	-	2
Mar-26 82.00	2.75	-	-	-	24.15	0.39	-	5
Jun-26 46.00	32.50	-	-	-	35.46	0.99	-	50
Jun-26 47.00	31.53	-	-	-	35.12	0.99	-	25
Jun-26 48.00	30.56	-	-	-	34.79	0.98	-	25
Jun-26 50.00	28.62	-	-	-	34.13	0.97	-	1
Jun-26 52.00	26.73	-	-	-	33.46	0.96	-	1
Jun-26 54.00	24.85	-	-	-	32.80	0.95	-	25
Jun-26 56.00	23.00	-	-	-	32.13	0.94	-	2
Jun-26 58.00	21.20	-	-	-	31.47	0.92	-	26
Jun-26 64.00	15.99	-	-	-	29.48	0.85	-	25
Jun-26 68.00	12.81	-	-	-	28.15	0.79	-	51
Jun-26 70.00	11.31	-	-	-	27.49	0.75	-	50
Jun-26 72.00	9.90	-	-	-	26.82	0.70	-	8
Jun-26 80.00	5.20	-	-	-	24.57	0.50	-	1
Sep-26 56.00	23.24	-	-	-	31.84	0.92	-	25
Sep-26 58.00	21.48	-	-	-	31.26	0.90	-	1
Sep-26 60.00	19.75	-	-	-	30.68	0.88	-	25
Sep-26 66.00	14.89	-	-	-	28.94	0.80	-	25
Sep-26 80.00	6.08	-	-	-	25.22	0.51	-	2
Sep-26 94.00	1.88	-	-	-	23.91	0.22	-	1
Dec-26 68.00	13.99	-	-	-	27.79	0.75	-	25
Dec-26 70.00	12.57	-	-	-	27.23	0.71	-	21
Mar-27 56.00	23.74	-	-	-	30.89	0.89	-	25
Jun-27 54.00	25.77	-	-	-	31.07	0.90	-	1
Dec-27 70.00	14.62	-	-	-	26.49	0.68	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	-	-	-	-	50.56	-	-	20
Dec-25 28.00	-	-	-	-	49.19	-	-	25
Dec-25 29.00	-	-	-	-	48.74	-	-	25
Dec-25 30.00	-	-	-	-	48.28	-	-	25
Dec-25 31.00	-	-	-	-	47.83	-	-	26
Dec-25 32.00	-	-	-	-	47.37	-	-	27
Dec-25 33.00	-	-	-	-	46.91	-	-	25
Dec-25 34.00	-	-	-	-	46.46	-	-	25
Dec-25 35.00	-	-	-	-	46.00	-	-	25
Dec-25 36.00	-	-	-	-	45.55	-	-	25
Dec-25 37.00	-	-	-	-	45.09	-	-	25
Dec-25 38.00	-	-	-	-	44.64	-	-	27
Dec-25 41.00	-	-	-	-	43.27	-	-	60
Dec-25 42.00	-	-	-	-	42.82	-	-	50
Dec-25 43.00	-	-	-	-	42.36	-	-	50
Dec-25 44.00	-	-	-	-	41.90	-	-	26
Dec-25 46.00	-	-	-	-	40.99	-	-	29
Dec-25 47.00	-	-	-	-	40.54	-	-	200
Dec-25 48.00	-	-	-	-	40.08	-	-	56
Dec-25 49.00	-	-	-	-	39.63	-	-	25
Dec-25 50.00	-	-	-	-	39.17	-	-	15
Dec-25 54.00	-	-	-	-	37.35	-	-	9
Dec-25 56.00	-	-	-	-	36.44	-	-	4
Dec-25 58.00	-	-	-	-	35.53	-	-	55
Dec-25 60.00	-	-	-	-	34.62	-	-	26
Dec-25 62.00	0.01	-	-	-	33.70	-	-	35
Dec-25 64.00	0.02	-	-	-	32.79	-0.01	-	3
Dec-25 66.00	0.04	-	-	-	31.88	-0.02	-	50
Dec-25 68.00	0.09	-	-	-	30.97	-0.03	-	50
Dec-25 72.00	0.36	-	-	-	29.15	-0.12	-	50
Dec-25 74.00	0.68	-	-	-	28.24	-0.20	-	1
Dec-25 76.00	1.19	1.25	1.25	1.25	27.33	-0.32	1	1
Dec-25 78.00	1.94	-	-	-	26.42	-0.46	-	1
Dec-25 80.00	3.03	-	-	-	26.09	-0.61	-	1
Jan-26 74.00	1.27	-	-	-	26.14	-0.26	-	25
Jan-26 76.00	1.86	2.20	2.20	2.20	25.24	-0.35	1	1
Mar-26 28.00	-	-	-	-	43.17	-	-	25
Mar-26 29.00	-	-	-	-	42.78	-	-	25
Mar-26 31.00	-	-	-	-	42.00	-	-	25
Mar-26 32.00	-	-	-	-	41.62	-	-	25
Mar-26 33.00	-	-	-	-	41.23	-	-	25
Mar-26 34.00	-	-	-	-	40.84	-	-	25
Mar-26 39.00	-	-	-	-	38.90	-	-	60
Mar-26 44.00	0.01	-	-	-	36.97	-	-	38
Mar-26 45.00	0.01	-	-	-	36.58	-	-	25
Mar-26 46.00	0.02	-	-	-	36.19	-	-	50
Mar-26 47.00	0.02	-	-	-	35.81	-	-	3
Mar-26 48.00	0.03	-	-	-	35.42	-0.01	-	25
Mar-26 49.00	0.03	-	-	-	35.03	-0.01	-	27
Mar-26 54.00	0.10	-	-	-	33.09	-0.02	-	1
Mar-26 56.00	0.16	-	-	-	32.32	-0.03	-	29
Mar-26 58.00	0.22	-	-	-	31.54	-0.04	-	5
Mar-26 60.00	0.32	-	-	-	30.77	-0.05	-	100
Mar-26 62.00	0.46	-	-	-	29.99	-0.07	-	5
Mar-26 66.00	0.86	-	-	-	28.45	-0.13	-	27
Mar-26 68.00	1.13	1.05	1.05	1.05	27.67	-0.16	5	30
Mar-26 70.00	1.52	-	-	-	26.90	-0.21	-	52
Mar-26 74.00	2.55	-	-	-	25.35	-0.32	-	3
Jun-26 30.00	-	-	-	-	39.37	-	-	25
Jun-26 31.00	-	-	-	-	39.04	-	-	25
Jun-26 34.00	0.01	-	-	-	38.04	-	-	10
Jun-26 41.00	0.04	-	-	-	35.72	-0.01	-	25
Jun-26 42.00	0.04	-	-	-	35.38	-0.01	-	25
Jun-26 43.00	0.06	-	-	-	35.05	-0.01	-	25
Jun-26 44.00	0.07	-	-	-	34.72	-0.01	-	25
Jun-26 45.00	0.09	-	-	-	34.39	-0.01	-	26
Jun-26 49.00	0.17	-	-	-	33.06	-0.02	-	50
Jun-26 50.00	0.20	-	-	-	32.73	-0.02	-	51
Jun-26 52.00	0.27	-	-	-	32.06	-0.03	-	50
Jun-26 54.00	0.37	-	-	-	31.40	-0.04	-	50
Jun-26 56.00	0.47	-	-	-	30.73	-0.06	-	51
Jun-26 60.00	0.81	-	-	-	29.41	-0.09	-	50
Jun-26 62.00	1.05	-	-	-	28.74	-0.12	-	25
Jun-26 66.00	1.65	-	-	-	27.41	-0.17	-	25
Jun-26 72.00	3.06	-	-	-	25.42	-0.29	-	6
Sep-26 50.00	0.49	-	-	-	31.74	-0.05	-	25
Sep-26 52.00	0.65	-	-	-	31.16	-0.06	-	50
Sep-26 54.00	0.82	-	-	-	30.58	-0.08	-	50
Sep-26 56.00	1.01	-	-	-	30.01	-0.09	-	50
Sep-26 62.00	1.90	-	-	-	28.27	-0.16	-	3
Sep-26 66.00	2.71	-	-	-	27.11	-0.22	-	25
Sep-26 68.00	3.27	-	-	-	26.53	-0.26	-	25
Sep-26 70.00	3.84	-	-	-	25.95	-0.30	-	25
Sep-26 72.00	4.49	-	-	-	25.37	-0.34	-	1
Sep-26 76.00	6.02	-	-	-	24.22	-0.43	-	37
Sep-26 78.00	6.99	-	-	-	23.64	-0.48	-	49
Sep-26 80.00	8.05	-	-	-	23.39	-0.53	-	25
Sep-26 84.00	10.56	-	-	-	23.02	-0.62	-	25
Sep-26 90.00	14.86	-	-	-	22.45	-0.75	-	25
Dec-26 23.00	-	-	-	-	38.33	-	-	201
Dec-26 24.00	0.01	-	-	-	38.05	-	-	25
Dec-26 25.00	0.01	-	-	-	37.77	-	-	25
Dec-26 27.00	0.01	-	-	-	37.20	-	-	25
Dec-26 28.00	0.02	-	-	-	36.92	-	-	75
Dec-26 29.00	0.02	-	-	-	36.64	-	-	75
Dec-26 30.00	0.03	-	-	-	36.36	-	-	17
Dec-26 33.00	0.05	-	-	-	35.52	-0.01	-	6
Dec-26 34.00	0.07	-	-	-	35.24	-0.01	-	25
Dec-26 35.00	0.08	-	-	-	34.96	-0.01	-	200
Dec-26 46.00	0.45	-	-	-	31.87	-0.04	-	25
Dec-26 50.00	0.73	-	-	-	30.74	-0.06	-	1
Dec-26 54.00	1.09	-	-	-	29.62	-0.09	-	25
Dec-26 58.00	1.64	-	-	-	28.49	-0.13	-	25
Dec-26 60.00	1.95	-	-	-	27.93	-0.15	-	55
Jun-27 22.00	0.01	-	-	-	36.59	-	-	360
Jun-27 24.00	0.02	-	-	-	36.06	-	-	85
Jun-27 28.00	0.06	-	-	-	35.01	-	-	2
Jun-27 33.00	0.15	-	-	-	33.69	-0.01	-	2
Dec-27 50.00	1.77	-	-	-	28.05	-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	4.33	-	-	-	24.09	-0.39	-	25
Jun-26 78.00	5.15	-	-	-	23.43	-0.44	-	25

	Previous Close	23.47		25/11/25
	AENA Close	23.30		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	2.35	-	-	-	23.46	0.96	-	10
Dec-25 22.00	1.43	-	-	-	22.13	0.85	-	10
Dec-25 23.00	0.68	-	-	-	20.80	0.62	-	55
Dec-25 24.00	0.22	-	-	-	20.15	0.30	-	4
Dec-25 25.00	0.05	-	-	-	19.79	0.09	-	6
Jan-26 21.00	2.46	-	-	-	23.18	0.90	-	1
Jan-26 23.00	0.92	-	-	-	20.52	0.60	-	5
Jan-26 24.00	0.44	-	-	-	19.87	0.38	-	1
Mar-26 22.00	1.99	-	-	-	22.11	0.72	-	9
Mar-26 23.00	1.32	-	-	-	20.83	0.59	-	7
Mar-26 26.00	0.25	-	-	-	19.28	0.19	-	70
Jun-26 23.00	1.50	-	-	-	21.08	0.59	-	10
Jun-26 24.00	1.00	-	-	-	20.43	0.46	-	20
Jun-26 25.00	0.63	-	-	-	19.90	0.33	-	12
Sep-26 23.00	1.74	-	-	-	21.86	0.57	-	5
Sep-26 25.00	0.88	-	-	-	20.97	0.36	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 15.50	-	-	-	-	31.90	-	-	50
Dec-25 20.00	-	-	-	-	25.91	-0.01	-	50
Dec-25 21.00	0.03	-	-	-	24.58	-0.04	-	358
Dec-25 22.00	0.12	-	-	-	23.25	-0.16	-	19
Dec-25 23.00	0.38	-	-	-	21.92	-0.39	-	20
Dec-25 24.00	0.92	-	-	-	21.27	-0.69	-	5
Jan-26 21.00	0.12	-	-	-	23.82	-0.11	-	1
Jan-26 23.00	0.58	-	-	-	21.16	-0.41	-	1
Mar-26 19.00	0.11	-	-	-	26.13	-0.07	-	1
Mar-26 20.00	0.19	-	-	-	24.84	-0.11	-	251
Mar-26 21.00	0.34	-	-	-	23.55	-0.19	-	501
Mar-26 28.00	4.70	-	-	-	18.57	-1.00	-	16
Jun-26 19.00	0.31	-	-	-	22.68	-0.14	-	1
Jun-26 19.50	0.39	-	-	-	22.21	-0.18	-	6
Jun-26 20.00	0.49	-	-	-	21.75	-0.22	-	6
Jun-26 21.00	0.75	-	-	-	20.82	-0.31	-	1
Jun-26 22.00	1.11	-	-	-	19.89	-0.42	-	10
Jun-26 23.00	1.58	-	-	-	18.96	-0.54	-	20
Sep-26 18.50	0.36	-	-	-	22.48	-0.14	-	2
Sep-26 19.00	0.45	-	-	-	22.13	-0.17	-	1
Sep-26 20.00	0.67	-	-	-	21.43	-0.24	-	4
Sep-26 21.00	0.96	-	-	-	20.73	-0.32	-	7
Sep-26 23.00	1.83	-	-	-	19.33	-0.52	-	6

	Previous Close	12.58		25/11/25
	ALMIRALL Close	12.72		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.74	-	-	-	21.78	1.00	-	55
Dec-25 12.50	0.41	-	-	-	21.58	0.64	-	13
Dec-25 13.00	0.17	-	-	-	21.37	0.37	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	-	-	-	-	23.22	-	-	45

	Previous Close	63.12		25/11/25
	AMADEUS Close	63.48		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 60.00	4.09	-	-	-	27.77	0.80	-	25
Dec-25 62.00	2.57	-	-	-	25.83	0.66	-	57
Dec-25 64.00	1.39	-	-	-	24.24	0.47	-	35
Dec-25 66.00	0.65	0.31	0.31	0.31	23.65	0.28	25	9
Dec-25 68.00	0.25	-	-	-	23.06	0.13	-	65
Dec-25 70.00	0.07	-	-	-	22.47	0.05	-	268
Dec-25 72.00	0.02	-	-	-	21.88	0.01	-	418
Dec-25 74.00	-	-	-	-	21.30	-	-	690
Dec-25 76.00	-	-	-	-	20.71	-	-	56
Dec-25 78.00	-	-	-	-	20.12	-	-	50
Dec-25 80.00	-	-	-	-	19.53	-	-	58
Dec-25 82.00	-	-	-	-	18.94	-	-	180
Dec-25 84.00	-	-	-	-	18.36	-	-	86
Dec-25 86.00	-	-	-	-	17.77	-	-	80
Dec-25 88.00	-	-	-	-	17.18	-	-	75
Jan-26 64.00	1.96	1.52	1.52	1.52	22.49	0.49	25	25
Jan-26 66.00	1.14	-	-	-	21.91	0.34	-	25
Jan-26 68.00	0.60	-	-	-	21.33	0.21	-	25
Jan-26 70.00	0.27	-	-	-	20.76	0.12	-	144
Jan-26 72.00	0.11	-	-	-	20.18	0.05	-	675
Jan-26 74.00	0.03	-	-	-	19.60	0.02	-	496
Mar-26 49.00	14.90	-	-	-	34.34	0.94	-	50
Mar-26 50.00	13.96	-	-	-	33.59	0.93	-	100
Mar-26 64.00	3.03	-	-	-	23.33	0.50	-	25
Mar-26 66.00	2.16	-	-	-	22.81	0.40	-	25
Mar-26 70.00	0.94	-	-	-	21.76	0.22	-	25
Mar-26 72.00	0.58	-	-	-	21.23	0.15	-	8
Mar-26 74.00	0.33	-	-	-	20.71	0.10	-	25
Mar-26 80.00	0.04	-	-	-	19.13	0.02	-	25
Mar-26 82.00	0.02	-	-	-	18.61	0.01	-	3
Mar-26 84.00	0.01	-	-	-	18.08	-	-	64
Mar-26 86.00	-	-	-	-	17.56	-	-	50
Mar-26 88.00	-	-	-	-	17.03	-	-	25
Jun-26 74.00	1.10	-	-	-	21.76	0.20	-	25
Jun-26 76.00	0.76	-	-	-	21.37	0.15	-	25
Jun-26 78.00	0.52	0.41	0.41	0.41	20.98	0.11	25	25
Jun-26 80.00	0.35	0.33	0.33	0.33	20.59	0.08	25	33
Jun-26 82.00	0.21	-	-	-	20.20	0.05	-	50
Jun-26 84.00	0.13	-	-	-	19.81	0.04	-	1
Jun-26 86.00	0.08	-	-	-	19.42	0.02	-	5
Jun-26 88.00	0.04	-	-	-	19.04	0.01	-	25
Jun-26 90.00	0.02	-	-	-	18.65	0.01	-	25
Sep-26 72.00	2.10	-	-	-	22.36	0.29	-	25
Sep-26 74.00	1.59	-	-	-	21.94	0.24	-	25
Sep-26 84.00	0.29	-	-	-	19.84	0.06	-	20
Dec-26 58.00	9.60	-	-	-	27.34	0.68	-	25
Dec-26 64.00	6.06	-	-	-	24.90	0.54	-	25
Dec-26 66.00	5.11	-	-	-	24.48	0.48	-	50
Dec-26 72.00	2.93	-	-	-	23.22	0.34	-	25
Jun-27 52.00	14.75	-	-	-	29.10	0.77	-	25
Jun-27 58.00	10.73	-	-	-	26.96	0.67	-	25
Jun-27 62.00	8.33	-	-	-	25.53	0.59	-	50
Jun-27 66.00	6.38	-	-	-	24.50	0.51	-	25
Jun-27 68.00	5.55	-	-	-	24.10	0.46	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	-	-	-	-	49.10	-	-	25
Dec-25 40.00	-	-	-	-	48.13	-	-	25
Dec-25 44.00	-	-	-	-	44.24	-	-	25
Dec-25 45.00	-	-	-	-	43.27	-	-	27
Dec-25 46.00	-	-	-	-	42.30	-	-	25
Dec-25 47.00	-	-	-	-	41.33	-	-	25
Dec-25 48.00	0.01	-	-	-	40.36	-	-	50
Dec-25 49.00	0.01	-	-	-	39.39	-	-	25
Dec-25 50.00	0.01	-	-	-	38.41	-0.01	-	501
Dec-25 52.00	0.03	-	-	-	36.47	-0.01	-	28
Dec-25 56.00	0.14	0.24	0.24	0.24	32.59	-0.06	2	26
Dec-25 58.00	0.29	-	-	-	30.64	-0.11	-	63
Dec-25 60.00	0.58	-	-	-	28.70	-0.21	-	185
Dec-25 62.00	1.06	-	-	-	26.76	-0.35	-	120
Dec-25 64.00	1.89	-	-	-	25.17	-0.53	-	247
Dec-25 66.00	3.15	-	-	-	24.58	-0.72	-	134
Dec-25 68.00	4.74	-	-	-	23.99	-0.86	-	52
Dec-25 70.00	6.56	-	-	-	23.40	-0.95	-	26
Dec-25 72.00	8.52	-	-	-	22.81	-1.00	-	2
Dec-25 74.00	10.52	-	-	-	22.23	-1.00	-	25
Jan-26 52.00	0.18	0.20	0.20	0.20	32.43	-0.05	1	26
Jan-26 54.00	0.28	-	-	-	30.53	-0.08	-	26
Jan-26 58.00	0.69	-	-	-	26.73	-0.19	-	26
Jan-26 60.00	1.08	-	-	-	24.83	-0.28	-	25
Jan-26 62.00	1.67	2.00	2.00	2.00	22.93	-0.40	1	2
Jan-26 64.00	2.53	-	-	-	21.37	-0.55	-	1
Jan-26 66.00	3.78	-	-	-	20.79	-0.70	-	50
Jan-26 68.00	5.31	-	-	-	20.21	-0.82	-	25
Jan-26 74.00	10.87	-	-	-	18.48	-0.99	-	25
Jan-26 76.00	12.85	13.81	13.81	13.81	17.90	-1.00	25	100
Jan-26 78.00	14.84	15.80	15.80	15.80	17.33	-1.00	25	100
Mar-26 43.00	0.13	-	-	-	36.90	-0.02	-	6
Mar-26 44.00	0.16	-	-	-	36.15	-0.03	-	1
Mar-26 46.00	0.23	-	-	-	34.65	-0.04	-	25
Mar-26 50.00	0.44	-	-	-	31.64	-0.08	-	101
Mar-26 68.00	5.95	-	-	-	20.33	-0.73	-	1
Mar-26 70.00	7.49	-	-	-	19.81	-0.81	-	4
Mar-26 72.00	9.19	-	-	-	19.28	-0.89	-	5
Mar-26 78.00	14.86	-	-	-	17.71	-0.99	-	25
Mar-26 80.00	16.84	-	-	-	17.18	-1.00	-	25
Jun-26 39.00	0.22	-	-	-	37.34	-0.03	-	10
Jun-26 50.00	0.98	-	-	-	30.35	-0.12	-	78
Jun-26 52.00	1.21	-	-	-	29.08	-0.15	-	77
Jun-26 54.00	1.54	-	-	-	27.81	-0.19	-	25
Jun-26 56.00	1.88	-	-	-	26.54	-0.23	-	95
Jun-26 58.00	2.36	-	-	-	25.27	-0.28	-	50
Jun-26 60.00	2.88	-	-	-	24.00	-0.34	-	100
Jun-26 62.00	3.55	-	-	-	22.73	-0.41	-	49
Jun-26 64.00	4.39	-	-	-	21.69	-0.49	-	28
Jun-26 70.00	8.16	-	-	-	20.52	-0.73	-	2
Jun-26 74.00	11.36	-	-	-	19.75	-0.86	-	6
Jun-26 80.00	16.90	-	-	-	18.58	-0.97	-	25
Sep-26 52.00	1.82	-	-	-	27.50	-0.19	-	2
Sep-26 64.00	5.49	-	-	-	21.54	-0.50	-	28
Sep-26 66.00	6.58	-	-	-	21.12	-0.57	-	26
Sep-26 68.00	7.82	-	-	-	20.70	-0.63	-	25
Sep-26 70.00	9.18	-	-	-	20.28	-0.70	-	25
Sep-26 74.00	12.21	-	-	-	19.44	-0.81	-	5
Dec-26 50.00	1.89	-	-	-	28.01	-0.17	-	1
Dec-26 52.00	2.27	-	-	-	27.16	-0.20	-	6
Dec-26 54.00	2.73	-	-	-	26.31	-0.24	-	1
Dec-26 62.00	5.26	-	-	-	22.91	-0.43	-	2
Dec-26 68.00	8.47	-	-	-	21.33	-0.60	-	1
Mar-27 54.00	3.16	-	-	-	25.34	-0.25	-	1
Jun-27 44.00	1.47	-	-	-	28.43	-0.12	-	2
Jun-27 50.00	2.52	2.38	2.42	2.38	26.28	-0.19	2	2
Dec-27 50.00	3.20	-	-	-	25.30	-0.21	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 66.00	1.59	-	-	-	21.81	0.36	353	353

	Previous Close	35.15		25/11/25
	ARCELORMITTAL Close	36.42		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	7.49	-	-	-	44.04	0.98	-	7
Dec-25 31.00	5.58	-	-	-	42.85	0.94	-	3
Dec-25 32.00	4.67	-	-	-	42.26	0.90	-	50
Dec-25 34.00	3.04	-	-	-	41.07	0.76	-	15
Dec-25 35.00	2.34	-	-	-	40.47	0.67	-	2
Dec-25 36.00	1.74	-	-	-	39.88	0.57	-	2
Dec-25 38.00	0.86	0.75	0.75	0.75	39.01	0.36	10	10
Dec-25 43.00	0.06	-	-	-	37.04	0.05	-	5
Jan-26 33.00	4.19	-	-	-	36.92	0.79	-	1
Jan-26 35.00	2.78	-	-	-	35.73	0.65	-	1
Jan-26 38.00	1.29	-	-	-	34.50	0.41	-	1
Mar-26 27.00	9.89	-	-	-	40.54	0.93	-	6
Mar-26 39.00	1.89	-	-	-	34.39	0.41	-	5
Mar-26 40.00	1.55	-	-	-	33.98	0.36	-	1
Jun-26 24.00	12.97	-	-	-	41.34	0.94	-	1
Jun-26 26.00	11.21	-	-	-	40.44	0.91	-	11
Jun-26 29.00	8.78	-	-	-	39.10	0.83	-	6
Jun-26 30.00	8.02	-	-	-	38.65	0.80	-	3
Sep-26 21.00	15.88	-	-	-	41.55	0.96	-	3
Sep-26 25.00	12.42	-	-	-	40.13	0.89	-	1
Sep-26 27.00	10.81	-	-	-	39.41	0.85	-	1
Sep-26 36.00	5.07	-	-	-	36.20	0.59	-	10
Dec-29 30.00	12.44	-	-	-	33.82	0.75	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 15.50	-	-	-	-	49.88	-	-	4
Dec-25 20.00	-	-	-	-	47.20	-	-	1
Dec-25 21.00	-	-	-	-	46.60	-	-	3
Dec-25 22.00	-	-	-	-	46.01	-	-	1
Dec-25 23.00	-	-	-	-	45.41	-	-	14
Dec-25 26.00	-	-	-	-	43.63	-	-	98
Dec-25 29.00	0.02	-	-	-	41.84	-0.01	-	2
Dec-25 30.00	0.05	-	-	-	41.25	-0.03	-	10
Dec-25 31.00	0.09	-	-	-	40.65	-0.05	-	7
Dec-25 32.00	0.17	0.25	0.30	0.25	40.06	-0.09	6	5
Dec-25 33.00	0.31	0.36	0.36	0.36	39.46	-0.15	5	5
Dec-25 34.00	0.51	0.70	0.70	0.70	38.87	-0.23	2	2
Jan-26 32.00	0.43	-	-	-	36.45	-0.15	-	1
Mar-26 23.00	0.06	-	-	-	41.73	-0.02	-	8
Mar-26 24.00	0.09	-	-	-	41.19	-0.03	-	3
Mar-26 25.00	0.14	-	-	-	40.65	-0.04	-	2
Mar-26 28.00	0.38	-	-	-	39.03	-0.09	-	8
Mar-26 29.00	0.51	-	-	-	38.49	-0.12	-	5
Jun-26 22.00	0.19	-	-	-	41.20	-0.04	-	5
Sep-26 24.00	0.58	-	-	-	39.38	-0.08	-	1
Sep-26 34.00	3.31	-	-	-	35.81	-0.35	-	10
Dec-26 34.00	3.73	-	-	-	34.68	-0.35	-	10

	Previous Close	5.36		25/11/25
	ATRESMEDIA Close	5.40		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.40	-	-	-	21.79	1.00	-	1
Dec-25 5.50	0.06	-	-	-	20.96	0.37	-	4
Mar-26 5.75	0.08	-	-	-	20.27	0.23	-	2
Jun-26 3.00	2.40	-	-	-	22.56	1.00	-	1
Jun-26 6.25	0.06	-	-	-	21.19	0.15	-	10
Sep-26 5.50	0.28	-	-	-	22.98	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	-	-	-	17.81	-0.08	-	2
Dec-25 5.00	0.02	-	-	-	17.78	-0.16	-	10
Dec-25 5.25	0.11	-	-	-	17.71	-0.53	-	2
Dec-25 5.50	0.29	-	-	-	17.57	-0.87	-	8
Dec-25 6.25	1.02	-	-	-	16.87	-1.00	-	20
Mar-26 5.75	0.55	-	-	-	17.00	-0.84	-	1
Jun-26 4.70	0.15	-	-	-	19.78	-0.30	-	4
Jun-26 4.80	0.19	-	-	-	19.75	-0.34	-	100
Sep-26 4.80	0.27	-	-	-	21.81	-0.36	-	4
Sep-26 4.90	0.32	-	-	-	21.77	-0.40	-	1

	Previous Close	3.13		25/11/25
	B.SABADELL Close	3.12		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.90	0.23	-	-	-	27.02	0.86	-	10
Dec-25 3.20	0.05	-	-	-	26.50	0.37	-	14
Dec-25 3.30	0.02	-	-	-	26.33	0.21	-	52,277
Dec-25 3.40	0.01	-	-	-	26.16	0.11	-	6
Dec-25 3.60	-	-	-	-	25.82	0.02	-	1
Jan-26 3.30	0.04	-	-	-	26.09	0.25	-	1
Jan-26 3.50	0.01	-	-	-	25.75	0.09	-	16
Mar-26 3.00	0.22	-	-	-	26.86	0.61	-	8
Mar-26 3.10	0.17	-	-	-	26.73	0.51	-	25
Mar-26 3.30	0.09	-	-	-	26.41	0.34	-	10
Mar-26 3.40	0.07	-	-	-	26.25	0.27	-	9
Jun-26 2.00	1.12	-	-	-	29.04	1.00	-	1
Jun-26 2.90	0.32	-	-	-	28.27	0.65	-	30
Jun-26 3.10	0.22	-	-	-	28.10	0.51	-	50
Jun-26 3.20	0.18	-	-	-	27.99	0.44	-	15
Jun-26 3.30	0.15	-	-	-	27.87	0.38	-	6
Jun-26 3.40	0.12	-	-	-	27.75	0.32	-	12
Jun-26 3.60	0.07	-	-	-	27.52	0.23	-	4
Jun-26 3.70	0.06	-	-	-	27.40	0.19	-	5
Jun-26 3.80	0.04	-	-	-	27.28	0.15	-	5
Sep-26 3.00	0.34	-	-	-	31.56	0.57	-	25
Sep-26 3.20	0.25	-	-	-	31.42	0.47	-	30
Sep-26 3.50	0.16	-	-	-	31.16	0.34	-	2
Sep-26 3.80	0.10	-	-	-	30.90	0.24	-	10
Sep-26 3.90	0.08	-	-	-	30.82	0.21	-	8
Sep-26 4.00	0.07	-	-	-	30.73	0.18	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.60	-	-	-	-	26.33	-	-	10,000
Dec-25 2.20	-	-	-	-	25.31	-	-	5,248
Dec-25 2.30	-	-	-	-	25.14	-	-	40
Dec-25 2.50	-	-	-	-	24.79	-	-	210
Dec-25 2.60	-	-	-	-	24.62	-	-	424
Dec-25 2.70	-	-	-	-	24.45	-0.01	-	1
Dec-25 2.80	-	-	-	-	24.28	-0.04	-	52,299
Dec-25 2.90	0.01	-	-	-	24.11	-0.11	-	50
Dec-25 3.00	0.03	-	-	-	23.94	-0.25	-	28
Dec-25 3.10	0.07	-	-	-	23.77	-0.45	-	10
Dec-25 3.20	0.12	-	-	-	23.59	-0.66	-	37
Dec-25 3.30	0.20	-	-	-	23.42	-0.82	-	10
Dec-25 3.50	0.39	-	-	-	23.08	-0.99	-	1
Jan-26 2.90	0.04	-	-	-	22.82	-0.26	-	1
Jan-26 3.00	0.08	-	-	-	22.67	-0.40	-	13
Jan-26 3.10	0.13	-	-	-	22.52	-0.56	-	100
Mar-26 2.00	-	-	-	-	23.49	-	-	2
Mar-26 2.40	-	-	-	-	22.98	-0.03	-	1
Mar-26 2.50	0.01	-	-	-	22.85	-0.05	-	2
Mar-26 2.80	0.05	-	-	-	22.46	-0.22	-	200
Mar-26 2.90	0.08	-	-	-	22.34	-0.31	-	1
Mar-26 3.00	0.12	-	-	-	22.21	-0.41	-	25
Mar-26 3.20	0.23	-	-	-	21.92	-0.62	-	101
Mar-26 3.30	0.30	-	-	-	21.76	-0.72	-	12
Mar-26 3.40	0.38	-	-	-	21.60	-0.80	-	205
Mar-26 3.50	0.47	-	-	-	21.44	-0.87	-	100
Jun-26 2.50	0.04	-	-	-	23.51	-0.13	-	1
Jun-26 2.60	0.06	-	-	-	23.42	-0.18	-	1
Jun-26 2.70	0.08	-	-	-	23.34	-0.24	-	5
Jun-26 2.80	0.12	-	-	-	23.25	-0.31	-	1
Jun-26 3.00	0.21	-	-	-	23.08	-0.47	-	13
Jun-26 3.30	0.39	-	-	-	22.76	-0.69	-	200
Jun-26 3.40	0.47	-	-	-	22.64	-0.75	-	302
Sep-26 3.70	0.81	-	-	-	26.04	-0.80	-	5

	Previous Close	13.55		25/11/25
	BANKINTER Close	13.69		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 7.75	5.94	5.74	5.74	5.74	37.06	1.00	1	49
Dec-25 8.00	5.69	5.50	5.50	5.50	36.60	1.00	2	12
Dec-25 8.25	5.44	-	-	-	36.14	1.00	-	2
Dec-25 8.50	5.19	-	-	-	35.69	1.00	-	10
Dec-25 9.00	4.69	-	-	-	34.77	1.00	-	3
Dec-25 9.25	4.44	-	-	-	34.32	1.00	-	3
Dec-25 9.50	4.19	-	-	-	33.86	1.00	-	8
Dec-25 12.00	1.69	-	-	-	29.30	1.00	-	13
Dec-25 12.50	1.19	-	-	-	28.38	1.00	-	50
Dec-25 13.00	0.71	-	-	-	27.47	0.91	-	245
Dec-25 13.50	0.34	-	-	-	26.56	0.55	-	102
Dec-25 14.00	0.15	-	-	-	26.05	0.27	-	11
Dec-25 14.50	0.05	-	-	-	25.80	0.13	-	5
Jan-26 13.00	0.78	-	-	-	26.70	0.71	-	15
Mar-26 8.00	5.69	-	-	-	33.85	1.00	-	10
Mar-26 8.50	5.19	-	-	-	33.07	1.00	-	3
Mar-26 11.00	2.69	-	-	-	29.17	1.00	-	25
Mar-26 13.50	0.75	-	-	-	25.28	0.52	-	5
Mar-26 14.00	0.53	-	-	-	24.84	0.42	-	10
Jun-26 8.25	5.44	-	-	-	31.22	0.99	-	10
Jun-26 8.50	5.19	-	-	-	30.90	0.99	-	6
Jun-26 9.25	4.44	-	-	-	29.97	0.97	-	4
Jun-26 12.00	1.86	-	-	-	26.56	0.76	-	10
Sep-26 8.25	5.44	-	-	-	30.46	0.99	-	22
Sep-26 13.50	1.11	1.03	1.03	1.01	24.96	0.53	3	3
Sep-26 14.00	0.89	0.78	0.79	0.78	24.70	0.46	2	2
Sep-26 14.50	0.72	0.61	0.61	0.61	24.60	0.40	1	1
Sep-26 15.00	0.57	0.47	0.47	0.47	24.50	0.33	2	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.25	-	-	-	-	39.22	-	-	500
Dec-25 6.00	-	-	-	-	37.85	-	-	6
Dec-25 6.50	-	-	-	-	36.94	-	-	1,000
Dec-25 7.50	-	-	-	-	35.11	-	-	5
Dec-25 8.00	-	-	-	-	34.20	-	-	35
Dec-25 9.50	-	-	-	-	31.46	-	-	10
Dec-25 10.00	-	-	-	-	30.55	-	-	10
Dec-25 10.50	-	-	-	-	29.64	-	-	19
Dec-25 11.00	-	-	-	-	28.72	-	-	3
Dec-25 11.50	0.01	-	-	-	27.81	-0.01	-	60
Dec-25 12.00	0.02	-	-	-	26.90	-0.05	-	9
Dec-25 12.50	0.07	-	-	-	25.98	-0.14	-	24
Jan-26 13.00	0.31	-	-	-	24.59	-0.35	-	10
Mar-26 5.50	-	-	-	-	35.96	-	-	3
Mar-26 8.00	-	-	-	-	32.07	-	-	2
Mar-26 8.50	-	-	-	-	31.29	-	-	10
Mar-26 9.00	0.01	-	-	-	30.51	-0.01	-	11
Mar-26 9.50	0.01	-	-	-	29.73	-0.01	-	4
Mar-26 11.00	0.08	-	-	-	27.39	-0.08	-	19
Mar-26 12.00	0.23	-	-	-	25.83	-0.19	-	240
Mar-26 15.00	1.74	1.75	1.75	1.75	22.63	-0.80	2	2
Jun-26 7.75	0.01	-	-	-	30.53	-0.01	-	5
Jun-26 10.50	0.14	-	-	-	27.11	-0.10	-	19
Jun-26 11.00	0.21	-	-	-	26.49	-0.14	-	20
Sep-26 6.50	-	-	-	-	30.77	-	-	31
Sep-26 7.00	0.01	-	-	-	30.24	-0.01	-	1
Sep-26 11.50	0.46	-	-	-	25.53	-0.23	-	4
Sep-26 12.50	0.79	-	-	-	24.49	-0.35	-	2
Sep-26 13.00	0.99	-	-	-	23.96	-0.42	-	20
Jun-27 11.00	0.83	-	-	-	27.78	-0.26	-	222
Jun-27 12.50	1.44	-	-	-	26.98	-0.39	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	7.15	-	-	-	39.80	1.00	-	51

	Previous Close	17.98		25/11/25
	BBVA Close	18.29		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w4 17.50	0.80	-	-	-	31.33	0.94	-	10
Nov-25 w4 18.00	0.37	-	-	-	29.27	0.73	-	10
Nov-25 w4 18.50	0.10	-	-	-	27.94	0.33	-	10
Dec-25 w1 18.00	0.52	-	-	-	28.88	0.64	-	15
Dec-25 w2 18.00	0.62	0.51	0.51	0.51	28.82	0.62	6	-
Dec-25 w2 19.00	0.18	-	-	-	27.38	0.27	-	20
Dec-25 13.00	5.30	5.20	5.20	5.20	49.71	1.00	150	154
Dec-25 14.00	4.31	-	-	-	45.83	0.99	-	13
Dec-25 14.50	3.82	-	-	-	43.89	0.98	-	3
Dec-25 15.50	2.84	2.75	2.75	2.75	40.00	0.95	150	162
Dec-25 16.00	2.37	-	-	-	38.06	0.92	-	4,481
Dec-25 16.50	1.91	-	-	-	36.12	0.88	-	10,676
Dec-25 17.00	1.48	1.37	1.37	1.37	34.18	0.81	150	28,722
Dec-25 17.50	1.08	-	-	-	32.24	0.72	-	609
Dec-25 18.00	0.74	0.56	0.56	0.55	30.30	0.60	7	280
Dec-25 18.50	0.46	-	-	-	29.14	0.46	-	453
Dec-25 19.00	0.28	-	-	-	29.01	0.32	-	128
Dec-25 19.50	0.15	-	-	-	28.88	0.21	-	31
Dec-25 20.00	0.08	-	-	-	28.75	0.12	-	5,150
Dec-25 21.00	0.02	-	-	-	28.50	0.03	-	1
Jan-26 15.00	3.43	-	-	-	39.40	0.92	-	150
Jan-26 16.50	2.10	-	-	-	34.20	0.81	-	151
Jan-26 17.00	1.69	-	-	-	32.47	0.75	-	9
Jan-26 17.50	1.32	1.15	1.15	1.15	30.74	0.68	6	106
Jan-26 18.00	0.98	-	-	-	29.01	0.59	-	270
Jan-26 18.50	0.70	-	-	-	27.97	0.49	-	42
Jan-26 19.00	0.50	-	-	-	27.85	0.39	-	7
Jan-26 20.00	0.23	-	-	-	27.61	0.22	-	50
Jan-26 22.00	0.03	-	-	-	27.14	0.04	-	9
Mar-26 10.00	8.37	-	-	-	51.62	0.99	-	1
Mar-26 11.50	6.92	-	-	-	47.55	0.97	-	150
Mar-26 13.00	5.50	-	-	-	43.48	0.94	-	465
Mar-26 13.50	5.04	-	-	-	42.12	0.92	-	450
Mar-26 14.00	4.58	-	-	-	40.76	0.90	-	1,390
Mar-26 14.50	4.14	-	-	-	39.40	0.88	-	150
Mar-26 15.00	3.70	-	-	-	38.04	0.86	-	182
Mar-26 15.50	3.28	-	-	-	36.68	0.82	-	203
Mar-26 16.00	2.87	-	-	-	35.33	0.79	-	496
Mar-26 16.50	2.48	-	-	-	33.97	0.75	-	196
Mar-26 17.00	2.11	-	-	-	32.61	0.70	-	160
Mar-26 17.50	1.75	-	-	-	31.25	0.65	-	205
Mar-26 18.00	1.43	-	-	-	29.89	0.58	-	430
Mar-26 18.50	1.15	-	-	-	29.08	0.52	-	20
Mar-26 19.00	0.94	-	-	-	28.98	0.45	-	37
Mar-26 19.50	0.76	-	-	-	28.88	0.39	-	38
Mar-26 20.00	0.60	-	-	-	28.78	0.33	-	6
Mar-26 21.00	0.36	-	-	-	28.58	0.23	-	76
Jun-26 3.20	15.11	-	-	-	66.17	1.00	-	100
Jun-26 11.50	6.98	-	-	-	46.20	0.96	-	2,750
Jun-26 12.00	6.50	-	-	-	44.99	0.95	-	450
Jun-26 12.50	6.05	-	-	-	43.79	0.93	-	350
Jun-26 13.00	5.60	-	-	-	42.59	0.91	-	340
Jun-26 14.00	4.72	-	-	-	40.18	0.88	-	8,000
Jun-26 14.50	4.29	-	-	-	38.98	0.85	-	650
Jun-26 15.00	3.87	-	-	-	37.77	0.82	-	151
Jun-26 15.50	3.48	-	-	-	36.57	0.79	-	3
Jun-26 16.00	3.09	-	-	-	35.37	0.76	-	7,500
Jun-26 16.50	2.71	2.40	2.40	2.40	34.17	0.72	100	100
Jun-26 17.00	2.36	-	-	-	32.96	0.68	-	41
Jun-26 17.50	2.02	-	-	-	31.76	0.63	-	150
Jun-26 18.00	1.71	-	-	-	30.56	0.58	-	405
Jun-26 18.50	1.44	-	-	-	29.83	0.52	-	1
Jun-26 19.00	1.23	-	-	-	29.75	0.47	-	1,423
Jun-26 20.00	0.88	-	-	-	29.59	0.37	-	2,506
Jun-26 21.00	0.63	-	-	-	29.42	0.29	-	1
Jun-26 24.00	0.19	-	-	-	28.93	0.11	-	4
Sep-26 10.50	7.95	-	-	-	45.90	0.96	-	30
Sep-26 11.00	7.48	-	-	-	44.91	0.95	-	50
Sep-26 11.50	7.03	-	-	-	43.91	0.94	-	75
Sep-26 12.50	6.13	-	-	-	41.93	0.91	-	200
Sep-26 13.00	5.70	-	-	-	40.93	0.89	-	75
Sep-26 13.50	5.28	-	-	-	39.94	0.87	-	75
Sep-26 14.00	4.86	-	-	-	38.94	0.84	-	75
Sep-26 14.50	4.46	-	-	-	37.95	0.82	-	75
Sep-26 15.00	4.08	-	-	-	36.96	0.79	-	2
Sep-26 17.00	2.66	-	-	-	32.98	0.65	-	1,500
Sep-26 18.50	1.79	-	-	-	30.38	0.53	-	1
Sep-26 19.00	1.57	-	-	-	30.25	0.49	-	150
Sep-26 20.00	1.23	-	-	-	29.99	0.41	-	10
Sep-26 21.00	0.93	-	-	-	29.74	0.34	-	1
Sep-26 23.00	0.52	-	-	-	29.23	0.22	-	100
Dec-26 10.50	7.95	-	-	-	44.16	0.96	-	4
Dec-26 11.00	7.48	-	-	-	43.35	0.95	-	50
Dec-26 11.50	7.04	-	-	-	42.54	0.94	-	1
Dec-26 12.00	6.59	-	-	-	41.73	0.92	-	175
Dec-26 12.50	6.16	-	-	-	40.92	0.90	-	26
Dec-26 13.00	5.74	-	-	-	40.10	0.88	-	25
Dec-26 16.00	3.47	-	-	-	35.24	0.71	-	4,000
Dec-26 16.50	3.15	-	-	-	34.43	0.68	-	50
Dec-26 17.50	2.53	-	-	-	32.80	0.61	-	500
Dec-26 19.00	1.79	-	-	-	31.30	0.50	-	5
Mar-27 11.50	7.05	-	-	-	40.52	0.93	-	150
Mar-27 12.00	6.61	-	-	-	39.81	0.91	-	25
Mar-27 13.00	5.79	-	-	-	38.38	0.87	-	1
Mar-27 16.00	3.61	-	-	-	34.12	0.70	-	1,000
Mar-27 16.50	3.30	-	-	-	33.41	0.67	-	250
Jun-27 11.50	7.05	-	-	-	40.17	0.93	-	25
Jun-27 12.00	6.62	-	-	-	39.51	0.91	-	150
Jun-27 12.50	6.20	-	-	-	38.85	0.89	-	25
Jun-27 13.00	5.79	-	-	-	38.20	0.87	-	1
Jun-27 15.00	4.32	-	-	-	35.57	0.76	-	5
Jun-27 17.00	3.08	-	-	-	32.95	0.64	-	6,000
Jun-27 22.00	1.19	-	-	-	29.84	0.34	-	3,000
Sep-27 11.50	7.10	-	-	-	39.66	0.92	-	150
Sep-27 12.00	6.67	-	-	-	39.04	0.90	-	150
Dec-27 10.00	8.42	-	-	-	41.64	0.97	-	7,556
Dec-27 11.00	7.53	-	-	-	40.38	0.94	-	150
Dec-27 11.50	7.10	-	-	-	39.75	0.92	-	26
Dec-27 13.50	5.54	-	-	-	37.24	0.82	-	150
Dec-27 15.00	4.52	-	-	-	35.35	0.74	-	75
Dec-27 16.00	3.90	-	-	-	34.09	0.69	-	6,000
Dec-27 20.00	2.04	-	-	-	30.63	0.47	-	1
Dec-29 15.00	5.17	-	-	-	36.67	0.72	-	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	0.08	-	-	-	29.07	-0.27	-	10
Dec-25 w1 16.50	0.02	-	-	-	35.04	-0.04	-	10
Dec-25 w2 16.50	0.05	-	-	-	34.94	-0.08	-	10
Dec-25 w2 17.50	0.18	-	-	-	30.82	-0.24	-	10
Dec-25 3.20	-	-	-	-	87.52	-	-	10
Dec-25 4.20	-	-	-	-	83.64	-	-	100
Dec-25 4.30	-	-	-	-	83.25	-	-	100
Dec-25 4.40	-	-	-	-	82.86	-	-	200
Dec-25 4.50	-	-	-	-	82.48	-	-	200
Dec-25 4.60	-	-	-	-	82.09	-	-	200
Dec-25 4.70	-	-	-	-	81.70	-	-	200
Dec-25 4.80	-	-	-	-	81.31	-	-	100
Dec-25 4.90	-	-	-	-	80.92	-	-	200
Dec-25 5.00	-	-	-	-	80.54	-	-	1,500
Dec-25 5.25	-	-	-	-	79.56	-	-	100
Dec-25 5.50	-	-	-	-	78.59	-	-	110
Dec-25 6.00	-	-	-	-	76.65	-	-	42
Dec-25 6.25	-	-	-	-	75.68	-	-	2,953
Dec-25 6.50	-	-	-	-	74.71	-	-	10
Dec-25 6.75	-	-	-	-	73.74	-	-	10
Dec-25 7.00	-	-	-	-	72.77	-	-	51,810
Dec-25 7.25	-	-	-	-	71.80	-	-	150
Dec-25 7.50	-	-	-	-	70.83	-	-	2,614
Dec-25 7.75	-	-	-	-	69.86	-	-	10
Dec-25 8.00	-	-	-	-	68.89	-	-	48,014
Dec-25 8.25	-	-	-	-	67.92	-	-	324
Dec-25 8.50	-	-	-	-	66.94	-	-	61
Dec-25 8.75	-	-	-	-	65.97	-	-	542
Dec-25 9.00	-	-	-	-	65.00	-	-	55
Dec-25 9.25	-	-	-	-	64.03	-	-	133
Dec-25 9.50	-	-	-	-	63.06	-	-	527
Dec-25 9.75	-	-	-	-	62.09	-	-	152
Dec-25 10.00	-	-	-	-	61.12	-	-	52,715
Dec-25 10.50	-	-	-	-	59.18	-	-	260
Dec-25 11.00	-	-	-	-	57.24	-	-	11,491
Dec-25 11.50	-	-	-	-	55.30	-	-	37
Dec-25 12.00	-	-	-	-	53.35	-	-	60,750
Dec-25 12.50	-	-	-	-	51.41	-	-	320,000
Dec-25 13.00	-	-	-	-	49.47	-	-	969
Dec-25 13.50	-	-	-	-	47.53	-0.01	-	16,325
Dec-25 14.00	0.01	-	-	-	45.59	-0.01	-	19,727
Dec-25 14.50	0.01	-	-	-	43.65	-0.02	-	664
Dec-25 15.00	0.02	-	-	-	41.71	-0.03	-	20,018
Dec-25 15.50	0.04	-	-	-	39.76	-0.05	-	320
Dec-25 16.00	0.06	0.11	0.11	0.11	37.82	-0.08	1	7,553
Dec-25 16.50	0.10	0.10	0.10	0.10	35.88	-0.12	22	121
Dec-25 17.00	0.17	-	-	-	33.94	-0.19	-	2,262
Dec-25 17.50	0.27	-	-	-	32.00	-0.28	-	1,052
Dec-25 18.00	0.42	0.40	0.52	0.40	30.06	-0.40	2	11
Jan-26 14.50	0.07	0.07	0.07	0.07	40.37	-0.05	10	10
Jan-26 16.00	0.19	-	-	-	35.17	-0.14	-	10
Jan-26 16.50	0.25	-	-	-	33.44	-0.19	-	12
Jan-26 17.00	0.34	-	-	-	31.71	-0.25	-	171
Jan-26 20.00	1.88	-	-	-	26.85	-0.80	-	1
Mar-26 6.00	-	-	-	-	61.39	-	-	4
Mar-26 7.00	-	-	-	-	58.67	-	-	2
Mar-26 7.25	-	-	-	-	57.99	-	-	66,000
Mar-26 7.50	-	-	-	-	57.31	-	-	75,015
Mar-26 8.00	-	-	-	-	55.96	-	-	8,024
Mar-26 8.25	0.01	-	-	-	55.28	-	-	103,000
Mar-26 8.50	0.01	-	-	-	54.60	-	-	29,103
Mar-26 8.75	0.01	-	-	-	53.92	-	-	5
Mar-26 9.00	0.01	-	-	-	53.24	-0.01	-	237
Mar-26 9.25	0.01	-	-	-	52.56	-0.01	-	27
Mar-26 9.50	0.01	-	-	-	51.88	-0.01	-	225
Mar-26 9.75	0.02	-	-	-	51.20	-0.01	-	125
Mar-26 10.00	0.02	-	-	-	50.52	-0.01	-	210
Mar-26 10.50	0.03	-	-	-	49.17	-0.01	-	308
Mar-26 11.00	0.04	-	-	-	47.81	-0.02	-	6
Mar-26 11.50	0.05	-	-	-	46.45	-0.03	-	150
Mar-26 12.00	0.07	-	-	-	45.09	-0.03	-	4,010
Mar-26 12.50	0.09	-	-	-	43.73	-0.05	-	777
Mar-26 13.00	0.12	-	-	-	42.38	-0.06	-	788
Mar-26 13.50	0.15	-	-	-	41.02	-0.07	-	3,185
Mar-26 14.00	0.19	-	-	-	39.66	-0.09	-	744
Mar-26 14.50	0.24	-	-	-	38.30	-0.11	-	5,015
Mar-26 15.00	0.30	-	-	-	36.94	-0.14	-	621
Mar-26 15.50	0.37	-	-	-	35.58	-0.17	-	10,061
Mar-26 16.00	0.46	-	-	-	34.23	-0.21	-	32
Mar-26 16.50	0.55	-	-	-	32.87	-0.25	-	10
Mar-26 17.00	0.68	-	-	-	31.51	-0.30	-	9
Mar-26 18.00	1.00	-	-	-	28.79	-0.42	-	12
Jun-26 5.25	-	-	-	-	59.06	-	-	1
Jun-26 7.00	0.02	-	-	-	54.85	-0.01	-	23,800
Jun-26 7.25	0.02	-	-	-	54.24	-0.01	-	155
Jun-26 7.50	0.03	-	-	-	53.64	-0.01	-	14,802
Jun-26 7.75	0.03	-	-	-	53.04	-0.01	-	3,050
Jun-26 8.00	0.03	-	-	-	52.44	-0.01	-	4,593
Jun-26 8.50	0.05	-	-	-	51.24	-0.02	-	25
Jun-26 8.75	0.05	-	-	-	50.63	-0.02	-	175
Jun-26 9.00	0.06	-	-	-	50.03	-0.02	-	2,750
Jun-26 9.25	0.07	-	-	-	49.43	-0.02	-	272
Jun-26 9.50	0.08	-	-	-	48.83	-0.03	-	585
Jun-26 9.75	0.09	-	-	-	48.23	-0.03	-	1,159
Jun-26 10.00	0.10	-	-	-	47.63	-0.04	-	5,764
Jun-26 10.50	0.13	-	-	-	46.42	-0.04	-	3,735
Jun-26 11.00	0.16	-	-	-	45.22	-0.05	-	993
Jun-26 11.50	0.20	-	-	-	44.02	-0.07	-	2,752
Jun-26 12.00	0.24	-	-	-	42.81	-0.08	-	550
Jun-26 12.50	0.28	-	-	-	41.61	-0.09	-	804
Jun-26 13.00	0.35	-	-	-	40.41	-0.11	-	567
Jun-26 13.50	0.41	-	-	-	39.20	-0.13	-	420
Jun-26 14.00	0.48	-	-	-	38.00	-0.16	-	41
Jun-26 15.00	0.66	-	-	-	35.59	-0.21	-	4,159
Jun-26 15.50	0.76	-	-	-	34.39	-0.24	-	2,802
Jun-26 16.00	0.89	-	-	-	33.19	-0.28	-	34
Jun-26 16.50	1.02	-	-	-	31.99	-0.32	-	200
Jun-26 17.00	1.18	-	-	-	30.78	-0.37	-	54
Sep-26 6.75	0.03	-	-	-	51.03	-0.01	-	1
Sep-26 8.25	0.07	-	-	-	48.05	-0.02	-	5
Sep-26 9.00	0.11	-	-	-	46.56	-0.03	-	674
Sep-26 9.25	0.12	-	-	-	46.06	-0.04	-	368
Sep-26 9.50	0.14	-	-	-	45.57	-0.04	-	25
Sep-26 9.75	0.15	-	-	-	45.07	-0.04	-	200
Sep-26 10.00	0.16	-	-	-	44.57	-0.05	-	40,150
Sep-26 10.50	0.21	-	-	-	43.58	-0.06	-	300
Sep-26 11.00	0.25	-	-	-	42.59	-0.07	-	300
Sep-26 12.50	0.43	-	-	-	39.61	-0.12	-	52
Sep-26 13.00	0.49	-	-	-	38.61	-0.13	-	60
Sep-26 13.50	0.58	-	-	-	37.62	-0.15	-	3
Sep-26 14.00	0.67	-	-	-	36.62	-0.18	-	5
Sep-26 15.00	0.87	0.80	0.80	0.80	34.64	-0.23	1	35
Sep-26 16.00	1.14	-	-	-	32.65	-0.29	-	1
Sep-26 17.00	1.46	-	-	-	30.66	-0.37	-	1,650
Sep-26 17.50	1.64	-	-	-	29.67	-0.41	-	151
Sep-26 18.00	1.84	-	-	-	28.68	-0.45	-	150
Sep-26 18.50	2.09	-	-	-	28.06	-0.50	-	4
Dec-26 5.75	0.02	-	-	-	48.61	-0.01	-	150
Dec-26 6.00	0.02	-	-	-	48.20	-0.01	-	10,150
Dec-26 6.25	0.03	-	-	-	47.80	-0.01	-	150
Dec-26 6.50	0.03	-	-	-	47.39	-0.01	-	13,250
Dec-26 6.75	0.04	-	-	-	46.99	-0.01	-	450
Dec-26 7.00	0.05	-	-	-	46.58	-0.01	-	300
Dec-26 7.25	0.06	-	-	-	46.17	-0.02	-	600
Dec-26 7.50	0.07	-	-	-	45.77	-0.02	-	450
Dec-26 7.75	0.08	-	-	-	45.36	-0.02	-	451
Dec-26 8.00	0.09	-	-	-	44.96	-0.02	-	18,450
Dec-26 8.25	0.11	-	-	-	44.55	-0.03	-	15
Dec-26 8.50	0.12	-	-	-	44.15	-0.03	-	25,000
Dec-26 8.75	0.14	-	-	-	43.74	-0.04	-	311
Dec-26 9.00	0.15	-	-	-	43.33	-0.04	-	5,933
Dec-26 9.25	0.17	-	-	-	42.93	-0.04	-	75
Dec-26 9.50	0.19	-	-	-	42.52	-0.05	-	75
Dec-26 9.75	0.21	-	-	-	42.12	-0.06	-	200
Dec-26 10.00	0.24	-	-	-	41.71	-0.06	-	226
Dec-26 10.50	0.28	-	-	-	40.90	-0.07	-	300
Dec-26 11.00	0.34	-	-	-	40.09	-0.09	-	368
Dec-26 12.50	0.55	-	-	-	37.66	-0.14	-	50
Dec-26 13.00	0.66	-	-	-	36.84	-0.16	-	12,700
Dec-26 13.50	0.76	-	-	-	36.03	-0.18	-	40
Dec-26 14.00	0.86	-	-	-	35.22	-0.20	-	150
Dec-26 15.00	1.13	-	-	-	33.60	-0.26	-	30
Dec-26 17.00	1.79	-	-	-	30.35	-0.39	-	152
Mar-27 8.50	0.15	-	-	-	41.66	-0.04	-	25
Mar-27 8.75	0.16	-	-	-	41.31	-0.04	-	25
Mar-27 9.00	0.18	-	-	-	40.95	-0.04	-	25
Mar-27 9.25	0.20	-	-	-	40.60	-0.05	-	25
Mar-27 9.50	0.23	-	-	-	40.24	-0.06	-	30
Mar-27 9.75	0.25	-	-	-	39.89	-0.06	-	25
Mar-27 10.50	0.33	-	-	-	38.82	-0.08	-	175
Mar-27 11.00	0.40	-	-	-	38.11	-0.09	-	175
Mar-27 16.50	1.75	-	-	-	30.29	-0.35	-	350
Mar-27 17.00	1.93	-	-	-	29.58	-0.38	-	150
Mar-27 17.50	2.13	-	-	-	28.87	-0.42	-	150
Jun-27 4.30	0.01	-	-	-	45.89	-	-	1
Jun-27 4.50	0.01	-	-	-	45.62	-	-	1
Jun-27 4.90	0.02	-	-	-	45.10	-0.01	-	150
Jun-27 5.00	0.02	-	-	-	44.97	-0.01	-	300
Jun-27 5.25	0.03	-	-	-	44.64	-0.01	-	298
Jun-27 7.00	0.09	-	-	-	42.34	-0.02	-	2
Jun-27 8.00	0.16	-	-	-	41.03	-0.04	-	1
Jun-27 8.25	0.18	-	-	-	40.70	-0.04	-	7
Jun-27 9.00	0.25	-	-	-	39.72	-0.06	-	7,000
Jun-27 9.75	0.33	-	-	-	38.73	-0.07	-	175
Jun-27 10.00	0.37	-	-	-	38.40	-0.08	-	10,000
Jun-27 11.00	0.52	-	-	-	37.09	-0.11	-	75
Jun-27 12.50	0.81	-	-	-	35.12	-0.16	-	197
Jun-27 13.00	0.92	-	-	-	34.47	-0.19	-	956
Jun-27 13.50	1.04	-	-	-	33.81	-0.21	-	150
Jun-27 14.00	1.19	-	-	-	33.15	-0.23	-	3
Jun-27 14.50	1.33	-	-	-	32.50	-0.26	-	400
Jun-27 15.00	1.47	-	-	-	31.84	-0.28	-	400
Jun-27 16.50	2.03	-	-	-	29.87	-0.37	-	150
Jun-27 17.00	2.22	-	-	-	29.22	-0.40	-	150
Jun-27 17.50	2.46	-	-	-	28.56	-0.44	-	150
Sep-27 16.00	1.97	-	-	-	30.18	-0.34	-	304
Sep-27 17.00	2.35	-	-	-	28.93	-0.40	-	149
Sep-27 17.50	2.59	-	-	-	28.30	-0.43	-	150
Dec-27 4.40	0.03	-	-	-	44.30	-0.01	-	1
Dec-27 4.90	0.04	-	-	-	43.67	-0.01	-	150
Dec-27 5.00	0.05	-	-	-	43.54	-0.01	-	150
Dec-27 6.50	0.13	-	-	-	41.65	-0.03	-	10
Dec-27 7.00	0.16	-	-	-	41.02	-0.03	-	150
Dec-27 7.25	0.18	-	-	-	40.71	-0.04	-	150
Dec-27 7.75	0.23	-	-	-	40.08	-0.05	-	1
Dec-27 8.00	0.26	-	-	-	39.77	-0.05	-	40
Dec-27 8.25	0.29	-	-	-	39.45	-0.06	-	150
Dec-27 8.50	0.31	-	-	-	39.14	-0.06	-	6,150
Dec-27 8.75	0.34	-	-	-	38.82	-0.07	-	1
Dec-27 9.00	0.38	-	-	-	38.51	-0.07	-	7,650
Dec-27 9.25	0.42	-	-	-	38.19	-0.08	-	150
Dec-27 9.50	0.46	-	-	-	37.88	-0.09	-	250
Dec-27 9.75	0.50	-	-	-	37.57	-0.09	-	150
Dec-27 10.00	0.53	-	-	-	37.25	-0.10	-	407
Dec-27 10.50	0.61	-	-	-	36.62	-0.11	-	300
Dec-27 11.00	0.71	-	-	-	35.99	-0.13	-	304
Dec-27 12.00	0.93	-	-	-	34.74	-0.16	-	3,300
Dec-27 12.50	1.04	-	-	-	34.11	-0.18	-	300
Dec-27 13.00	1.18	-	-	-	33.48	-0.20	-	300
Dec-27 13.50	1.32	-	-	-	32.85	-0.23	-	150
Dec-27 14.00	1.47	-	-	-	32.22	-0.25	-	150
Dec-27 16.00	2.15	-	-	-	29.70	-0.35	-	1
Dec-27 16.50	2.34	-	-	-	29.08	-0.38	-	24
Dec-27 17.50	2.79	-	-	-	27.82	-0.44	-	292
Dec-28 12.50	1.41	-	-	-	32.03	-0.21	1,500	1,500
Dec-28 16.00	2.65	-	-	-	28.77	-0.36	-	70
Dec-28 20.00	4.79	-	-	-	26.02	-0.56	-	60

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	6.80	-	-	-	55.54	1.00	-	20
Dec-25 13.00	5.30	-	-	-	49.71	1.00	-	1,120
Dec-25 13.50	4.81	-	-	-	47.77	0.99	-	10
Dec-25 14.00	4.31	-	-	-	45.83	0.99	-	50,010
Dec-25 15.00	3.33	-	-	-	41.95	0.97	-	15
Dec-25 15.50	2.84	-	-	-	40.00	0.95	-	10
Dec-25 16.00	2.37	-	-	-	38.06	0.92	-	31
Dec-25 16.50	1.91	-	-	-	36.12	0.88	-	56
Dec-25 17.00	1.48	1.52	1.52	1.52	34.18	0.81	5	211
Dec-25 17.00	1.48	-	-	-	34.18	0.81	-	180
Dec-25 17.50	1.08	-	-	-	32.24	0.72	-	40
Dec-25 18.00	0.73	-	-	-	30.30	0.60	-	40
Dec-25 18.50	0.46	0.49	0.49	0.34	29.14	0.46	36	66
Dec-25 18.50	0.46	-	-	-	29.14	0.46	-	10
Dec-25 19.00	0.28	-	-	-	29.01	0.32	-	13
Dec-25 19.50	0.16	-	-	-	28.88	0.21	-	15
Jan-26 16.50	2.10	-	-	-	34.20	0.81	-	2
Jan-26 17.00	1.69	-	-	-	32.47	0.75	-	10
Jan-26 17.50	1.31	-	-	-	30.74	0.67	-	3
Jan-26 18.50	0.70	0.58	0.58	0.58	27.97	0.49	5	5
Jan-26 19.00	0.50	-	-	-	27.85	0.39	-	5
Jan-26 19.50	0.34	-	-	-	27.73	0.30	-	3
Jan-26 19.50	0.34	0.25	0.25	0.25	27.73	0.30	10	10
Mar-26 18.00	1.43	-	-	-	29.89	0.58	-	100
Sep-26 12.00	6.38	-	-	-	42.92	0.88	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	-	-	-	-	61.12	-	-	200
Dec-25 10.50	-	-	-	-	59.18	-	-	3
Dec-25 11.00	-	-	-	-	57.24	-	-	20
Dec-25 12.00	-	-	-	-	53.35	-	-	3
Dec-25 13.00	-	-	-	-	49.47	-	-	10
Dec-25 13.50	-	-	-	-	47.53	-0.01	-	10
Dec-25 14.50	0.01	-	-	-	43.65	-0.02	-	2
Dec-25 15.00	0.02	-	-	-	41.71	-0.03	-	25
Dec-25 15.50	0.04	-	-	-	39.76	-0.05	-	20
Dec-25 16.00	0.06	-	-	-	37.82	-0.08	-	30
Dec-25 16.00	0.06	-	-	-	37.82	-0.08	-	10
Dec-25 16.50	0.11	-	-	-	35.88	-0.12	-	35
Dec-25 17.00	0.17	-	-	-	33.94	-0.19	-	75
Dec-25 17.50	0.27	-	-	-	32.00	-0.28	-	31
Dec-25 18.00	0.42	-	-	-	30.06	-0.40	-	55
Dec-25 18.50	0.65	-	-	-	28.90	-0.54	-	15
Dec-25 19.00	0.96	-	-	-	28.77	-0.68	-	33
Jan-26 16.50	0.25	-	-	-	33.44	-0.19	-	5
Jan-26 17.00	0.34	-	-	-	31.71	-0.24	-	10
Jan-26 19.00	1.14	-	-	-	27.09	-0.61	-	5
Mar-26 12.00	0.07	-	-	-	45.09	-0.04	-	5
Mar-26 12.50	0.09	-	-	-	43.73	-0.05	-	2
Jun-26 12.00	0.24	-	-	-	42.81	-0.08	-	20
Sep-26 9.50	0.14	-	-	-	45.57	-0.04	-	600
Sep-26 10.50	0.21	-	-	-	43.58	-0.06	-	700
Dec-26 10.00	0.23	-	-	-	41.71	-0.06	-	40

	Previous Close	9.25		25/11/25
	CAIXABANK Close	9.38		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.50	2.89	-	-	-	34.99	1.00	-	1
Dec-25 8.75	0.70	-	-	-	27.79	0.85	-	1
Dec-25 9.25	0.33	-	-	-	26.19	0.60	-	2
Dec-25 9.50	0.20	-	-	-	25.67	0.45	-	223
Dec-25 10.00	0.06	-	-	-	25.24	0.18	-	3
Jan-26 9.00	0.61	-	-	-	26.20	0.69	-	10
Jan-26 9.50	0.31	-	-	-	24.92	0.48	-	20
Jan-26 10.00	0.14	-	-	-	24.49	0.27	-	3
Mar-26 8.75	0.96	-	-	-	27.00	0.72	-	20
Mar-26 9.00	0.79	-	-	-	26.25	0.65	-	1,223
Mar-26 10.00	0.30	-	-	-	24.58	0.37	-	3
Jun-26 7.50	2.03	-	-	-	30.33	0.90	-	1
Jun-26 10.00	0.41	-	-	-	24.84	0.39	-	35
Sep-26 7.00	2.52	-	-	-	32.02	0.91	-	1
Sep-26 9.00	1.02	-	-	-	27.26	0.62	-	1
Sep-26 10.00	0.56	-	-	-	25.76	0.42	-	1
Sep-26 10.50	0.40	-	-	-	25.28	0.33	-	1
Dec-26 6.50	2.99	-	-	-	33.19	0.94	-	1
Dec-26 7.00	2.55	-	-	-	32.09	0.90	-	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	-	-	-	-	46.36	-	-	450
Dec-25 3.50	-	-	-	-	45.72	-	-	3
Dec-25 4.50	-	-	-	-	42.52	-	-	30
Dec-25 5.00	-	-	-	-	40.92	-	-	3
Dec-25 5.50	-	-	-	-	39.32	-	-	3
Dec-25 6.00	-	-	-	-	37.72	-	-	6
Dec-25 6.25	-	-	-	-	36.92	-	-	75
Dec-25 6.50	-	-	-	-	36.13	-	-	4,165
Dec-25 6.75	-	-	-	-	35.33	-	-	76
Dec-25 7.00	-	-	-	-	34.53	-	-	3
Dec-25 7.25	-	-	-	-	33.73	-	-	269
Dec-25 7.50	-	-	-	-	32.93	-	-	20
Dec-25 7.75	-	-	-	-	32.13	-0.01	-	20
Dec-25 8.00	0.01	-	-	-	31.33	-0.02	-	12
Dec-25 8.50	0.03	-	-	-	29.73	-0.09	-	2
Dec-25 8.75	0.06	-	-	-	28.93	-0.16	-	8
Dec-25 9.25	0.20	-	-	-	27.33	-0.40	-	10
Jan-26 8.25	0.05	-	-	-	28.87	-0.10	-	60
Jan-26 9.00	0.20	-	-	-	26.55	-0.31	-	1
Jan-26 9.25	0.29	-	-	-	25.78	-0.41	-	6
Mar-26 4.30	-	-	-	-	40.17	-	-	99,564
Mar-26 4.50	-	-	-	-	39.57	-	-	23,000
Mar-26 5.25	-	-	-	-	37.33	-	-	1
Mar-26 5.50	-	-	-	-	36.59	-	-	10
Mar-26 7.25	0.04	-	-	-	31.36	-0.06	-	1
Mar-26 8.25	0.16	-	-	-	28.38	-0.18	-	201
Mar-26 8.50	0.21	-	-	-	27.63	-0.23	-	149
Mar-26 8.75	0.28	0.30	0.30	0.30	26.89	-0.28	5	45
Mar-26 9.00	0.35	-	-	-	26.14	-0.35	-	10
Mar-26 9.25	0.45	-	-	-	25.39	-0.42	-	2
Mar-26 9.75	0.70	-	-	-	24.69	-0.57	-	10
Mar-26 10.00	0.87	-	-	-	24.47	-0.65	-	8
Mar-26 10.50	1.23	-	-	-	24.05	-0.78	-	29
Jun-26 3.20	-	-	-	-	40.72	-	-	25
Jun-26 3.40	-	-	-	-	40.21	-	-	25
Jun-26 4.90	0.01	-	-	-	36.31	-0.01	-	27
Jun-26 5.50	0.02	-	-	-	34.76	-0.02	-	42,005
Jun-26 6.00	0.04	-	-	-	33.46	-0.04	-	20,000
Jun-26 6.75	0.09	-	-	-	31.52	-0.08	-	5
Jun-26 7.00	0.11	-	-	-	30.87	-0.10	-	2
Jun-26 8.25	0.36	-	-	-	27.63	-0.27	-	252
Jun-26 8.50	0.43	-	-	-	26.98	-0.32	-	221
Sep-26 5.50	0.04	-	-	-	33.83	-0.03	-	102,800
Sep-26 7.75	0.33	-	-	-	28.47	-0.21	-	1
Sep-26 8.00	0.39	-	-	-	27.88	-0.25	-	170
Dec-26 5.25	0.05	-	-	-	32.17	-0.03	-	75
Dec-27 3.50	0.02	-	-	-	31.89	-0.01	-	1
Dec-27 4.20	0.05	-	-	-	30.54	-0.03	-	1
Dec-27 5.50	0.16	-	-	-	28.05	-0.09	-	160
Dec-27 5.75	0.19	-	-	-	27.57	-0.10	-	1
Dec-27 6.00	0.23	-	-	-	27.09	-0.12	-	150
Dec-27 8.00	0.73	-	-	-	23.25	-0.33	-	150
Dec-27 8.25	0.82	-	-	-	22.77	-0.36	-	225
Dec-28 4.50	0.14	-	-	-	29.49	-0.06	-	15,000
Dec-28 8.75	1.41	-	-	-	23.45	-0.44	-	450
Dec-29 5.00	0.35	-	-	-	28.83	-0.12	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	1.11	-	-	-	27.74	0.67	-	25
Jun-26 8.75	0.95	-	-	-	27.09	0.62	-	100

	Previous Close	25.65		25/11/25
	CELLNEX Close	25.71		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 20.00	5.74	-	-	-	33.35	1.00	-	1
Dec-25 27.00	0.30	-	-	-	28.41	0.27	-	1,646
Dec-25 28.00	0.12	-	-	-	28.25	0.13	-	75
Dec-25 30.00	0.01	-	-	-	27.94	0.02	-	54
Dec-25 31.00	-	-	-	-	27.79	-	-	2
Dec-25 32.00	-	-	-	-	27.63	-	-	99
Dec-25 33.00	-	-	-	-	27.48	-	-	340
Dec-25 34.00	-	-	-	-	27.32	-	-	50
Dec-25 35.00	-	-	-	-	27.16	-	-	25
Dec-25 36.00	-	-	-	-	27.01	-	-	25
Dec-25 37.00	-	-	-	-	26.85	-	-	10
Dec-25 40.00	-	-	-	-	26.39	-	-	60
Dec-25 41.00	-	-	-	-	26.23	-	-	25
Dec-25 42.00	-	-	-	-	26.08	-	-	1,000
Dec-25 45.00	-	-	-	-	25.61	-	-	1,850
Dec-25 49.00	-	-	-	-	24.99	-	-	10
Jan-26 28.00	0.31	-	-	-	26.54	0.22	-	3
Jan-26 29.00	0.16	-	-	-	26.38	0.13	-	10
Jan-26 30.00	0.08	-	-	-	26.21	0.07	-	27
Mar-26 22.00	4.02	-	-	-	29.91	0.87	-	6
Mar-26 24.00	2.48	-	-	-	28.28	0.70	-	50
Mar-26 29.00	0.43	-	-	-	26.28	0.21	-	1
Mar-26 30.00	0.27	0.26	0.26	0.26	26.10	0.15	4	10
Mar-26 31.00	0.17	-	-	-	25.92	0.10	-	1
Mar-26 33.00	0.06	-	-	-	25.56	0.04	-	2
Mar-26 34.00	0.03	-	-	-	25.38	0.03	-	25
Mar-26 35.00	0.02	-	-	-	25.19	0.01	-	25
Mar-26 36.00	0.01	-	-	-	25.01	0.01	-	27
Mar-26 37.00	-	-	-	-	24.83	-	-	1
Mar-26 42.00	-	-	-	-	23.92	-	-	3
Jun-26 22.00	4.42	-	-	-	30.45	0.79	-	2
Jun-26 27.00	1.53	-	-	-	27.36	0.44	-	8
Jun-26 32.00	0.38	-	-	-	26.58	0.16	-	100
Jun-26 33.00	0.28	-	-	-	26.43	0.12	-	7
Jun-26 34.00	0.20	-	-	-	26.27	0.09	-	2
Jun-26 36.00	0.10	-	-	-	25.96	0.05	-	25
Jun-26 46.00	-	-	-	-	24.40	-	-	25
Sep-26 27.00	1.88	-	-	-	27.65	0.46	-	10
Sep-26 32.00	0.62	-	-	-	26.74	0.20	-	55
Sep-26 33.00	0.48	-	-	-	26.56	0.17	-	25
Sep-26 34.00	0.37	-	-	-	26.38	0.14	-	25
Sep-26 35.00	0.28	-	-	-	26.19	0.11	-	25
Sep-26 36.00	0.22	-	-	-	26.01	0.09	-	25
Sep-26 37.00	0.16	-	-	-	25.83	0.07	-	25
Sep-26 38.00	0.12	-	-	-	25.65	0.05	-	25
Sep-26 39.00	0.09	-	-	-	25.47	0.04	-	25
Sep-26 40.00	0.06	-	-	-	25.29	0.03	-	25
Dec-26 24.00	3.80	-	-	-	30.14	0.64	-	11
Dec-26 27.00	2.33	-	-	-	28.69	0.48	-	10
Dec-26 28.00	1.99	-	-	-	28.46	0.43	-	75
Dec-26 29.00	1.67	-	-	-	28.22	0.38	-	50
Dec-26 30.00	1.39	-	-	-	27.99	0.34	-	140
Dec-26 31.00	1.16	-	-	-	27.76	0.29	-	100
Dec-26 32.00	0.94	-	-	-	27.52	0.25	-	165
Dec-26 33.00	0.78	-	-	-	27.29	0.22	-	100
Dec-26 34.00	0.62	-	-	-	27.06	0.18	-	160
Dec-26 35.00	0.50	-	-	-	26.82	0.16	-	120
Dec-26 36.00	0.40	-	-	-	26.59	0.13	-	85
Dec-26 37.00	0.31	-	-	-	26.36	0.11	-	50
Dec-26 38.00	0.25	-	-	-	26.12	0.09	-	25
Dec-26 39.00	0.19	-	-	-	25.89	0.07	-	25
Dec-26 40.00	0.15	-	-	-	25.66	0.06	-	25
Dec-26 42.00	0.08	-	-	-	25.19	0.03	-	25
Dec-26 44.00	0.04	-	-	-	24.72	0.02	-	25
Dec-26 45.00	0.03	-	-	-	24.49	0.02	-	25
Dec-26 46.00	0.02	-	-	-	24.25	0.01	-	25
Mar-27 27.00	2.66	-	-	-	29.57	0.50	-	25
Mar-27 30.00	1.69	-	-	-	28.83	0.36	-	300
Mar-27 31.00	1.45	-	-	-	28.59	0.33	-	25
Mar-27 33.00	1.03	-	-	-	28.09	0.25	-	1
Jun-27 28.00	2.58	-	-	-	29.58	0.46	-	100
Jun-27 29.00	2.25	-	-	-	29.33	0.42	-	100
Jun-27 30.00	1.94	-	-	-	29.08	0.38	-	125
Jun-27 31.00	1.69	-	-	-	28.84	0.35	-	150
Jun-27 32.00	1.46	-	-	-	28.59	0.31	-	100
Jun-27 33.00	1.24	-	-	-	28.34	0.28	-	100
Jun-27 34.00	1.07	-	-	-	28.10	0.25	-	125
Jun-27 35.00	0.91	-	-	-	27.85	0.22	-	100
Jun-27 36.00	0.75	-	-	-	27.61	0.19	-	125
Jun-27 37.00	0.64	-	-	-	27.36	0.17	-	125
Jun-27 38.00	0.54	-	-	-	27.11	0.15	-	75
Jun-27 39.00	0.44	-	-	-	26.87	0.12	-	75
Jun-27 40.00	0.37	-	-	-	26.62	0.11	-	50
Jun-27 41.00	0.30	-	-	-	26.37	0.09	-	50
Jun-27 42.00	0.24	-	-	-	26.13	0.08	-	50
Jun-27 43.00	0.20	-	-	-	25.88	0.06	-	50
Jun-27 44.00	0.16	-	-	-	25.63	0.05	-	50
Jun-27 45.00	0.13	-	-	-	25.39	0.04	-	50
Jun-27 46.00	0.10	-	-	-	25.14	0.04	-	50
Jun-27 49.00	0.05	-	-	-	24.40	0.02	-	50
Jun-27 50.00	0.04	-	-	-	24.16	0.02	-	411
Dec-27 27.00	3.51	-	-	-	30.32	0.52	-	1
Dec-27 28.00	3.15	-	-	-	30.09	0.49	-	2
Dec-27 29.00	2.84	-	-	-	29.85	0.46	-	1
Dec-27 30.00	2.52	-	-	-	29.62	0.42	-	100
Dec-27 31.00	2.23	-	-	-	29.39	0.39	-	75
Dec-27 32.00	2.00	-	-	-	29.15	0.36	-	51
Dec-27 33.00	1.77	-	-	-	28.92	0.33	-	50
Dec-27 34.00	1.54	-	-	-	28.69	0.30	-	99
Dec-27 35.00	1.37	-	-	-	28.45	0.27	-	25
Dec-27 38.00	0.89	-	-	-	27.75	0.20	-	520
Dec-27 40.00	0.69	-	-	-	27.29	0.16	-	48
Dec-29 40.00	1.91	2.30	2.30	2.30	29.22	0.30	20	730

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 22.00	0.03	-	-	-	33.38	-0.03	-	610
Dec-25 23.00	0.09	-	-	-	32.55	-0.08	-	129
Dec-25 24.00	0.22	-	-	-	31.72	-0.18	-	15
Dec-25 25.00	0.49	-	-	-	30.89	-0.34	-	2,627
Dec-25 26.00	0.95	-	-	-	30.25	-0.54	-	132
Dec-25 27.00	1.60	-	-	-	30.10	-0.72	-	317
Dec-25 28.00	2.41	-	-	-	29.94	-0.86	-	106
Dec-25 29.00	3.32	-	-	-	29.79	-0.94	-	77
Dec-25 30.00	4.29	-	-	-	29.63	-0.99	2,500	3,067
Dec-25 31.00	5.29	-	-	-	29.48	-1.00	-	12
Dec-25 33.00	7.29	-	-	-	29.17	-1.00	-	25
Jan-26 22.00	0.13	-	-	-	31.90	-0.09	-	3
Jan-26 23.00	0.26	-	-	-	31.10	-0.15	-	10
Jan-26 24.00	0.46	-	-	-	30.29	-0.25	-	10
Jan-26 25.00	0.79	-	-	-	29.49	-0.37	-	3
Jan-26 26.00	1.25	-	-	-	28.87	-0.51	-	2
Jan-26 29.00	3.43	-	-	-	28.37	-0.86	-	1
Mar-26 22.00	0.47	-	-	-	31.35	-0.18	-	725
Mar-26 23.00	0.70	-	-	-	30.53	-0.25	-	178
Mar-26 24.00	1.01	-	-	-	29.72	-0.33	-	26
Mar-26 25.00	1.41	-	-	-	28.90	-0.42	-	35
Mar-26 27.00	2.53	-	-	-	28.09	-0.62	-	32
Mar-26 28.00	3.23	-	-	-	27.90	-0.71	-	66
Mar-26 29.00	4.00	-	-	-	27.72	-0.78	-	61
Mar-26 30.00	4.85	-	-	-	27.54	-0.84	-	40
Mar-26 31.00	5.74	-	-	-	27.36	-0.89	-	81
Mar-26 35.00	9.57	-	-	-	26.63	-0.99	-	1
Mar-26 36.00	10.56	-	-	-	26.45	-0.99	-	10
Jun-26 23.00	1.09	-	-	-	29.28	-0.28	-	2,135
Jun-26 24.00	1.41	-	-	-	28.50	-0.34	-	300
Jun-26 25.00	1.82	-	-	-	27.72	-0.42	-	62
Jun-26 27.00	2.90	-	-	-	26.97	-0.57	-	127
Jun-26 28.00	3.57	-	-	-	26.81	-0.65	-	1
Jun-26 30.00	5.08	-	-	-	26.50	-0.78	-	3
Jun-26 31.00	5.93	-	-	-	26.35	-0.83	-	82
Jun-26 32.00	6.80	-	-	-	26.19	-0.87	-	157
Jun-26 33.00	7.72	-	-	-	26.04	-0.91	-	1
Jun-26 34.00	8.65	-	-	-	25.88	-0.94	-	15
Jun-26 35.00	9.61	-	-	-	25.72	-0.96	-	1
Jun-26 36.00	10.58	-	-	-	25.57	-0.97	-	11
Sep-26 21.00	0.91	-	-	-	30.16	-0.21	-	10
Sep-26 22.00	1.18	-	-	-	29.43	-0.25	-	45
Sep-26 23.00	1.48	-	-	-	28.71	-0.31	-	13
Sep-26 24.00	1.87	-	-	-	27.98	-0.37	-	225
Sep-26 25.00	2.28	-	-	-	27.26	-0.43	-	50
Sep-26 26.00	2.80	-	-	-	26.69	-0.50	-	27
Sep-26 27.00	3.39	-	-	-	26.51	-0.56	-	61
Sep-26 28.00	4.05	-	-	-	26.32	-0.62	-	25
Sep-26 29.00	4.75	-	-	-	26.14	-0.68	-	30
Sep-26 30.00	5.51	-	-	-	25.96	-0.73	-	5
Sep-26 44.00	18.52	-	-	-	23.42	-1.00	-	17
Dec-26 18.00	0.50	-	-	-	31.53	-0.11	-	2,000
Dec-26 21.00	1.09	-	-	-	29.51	-0.22	-	200
Dec-26 23.00	1.71	-	-	-	28.16	-0.31	-	126
Dec-26 24.00	2.11	-	-	-	27.48	-0.37	-	475
Dec-26 25.00	2.52	-	-	-	26.81	-0.43	-	51
Dec-26 26.00	3.04	-	-	-	26.26	-0.49	-	75
Dec-26 27.00	3.61	-	-	-	26.03	-0.55	-	25
Dec-26 33.00	8.10	-	-	-	24.63	-0.83	-	25
Dec-26 34.00	8.98	-	-	-	24.40	-0.86	-	50
Dec-26 36.00	10.79	-	-	-	23.93	-0.92	-	25
Dec-26 38.00	12.67	-	-	-	23.46	-0.95	-	25
Dec-26 39.00	13.63	-	-	-	23.23	-0.96	-	50
Dec-26 40.00	14.59	-	-	-	23.00	-0.97	-	50
Mar-27 36.00	10.96	-	-	-	23.73	-0.89	-	25
Mar-27 37.00	11.87	-	-	-	23.48	-0.91	-	25
Mar-27 38.00	12.78	-	-	-	23.23	-0.93	-	25
Jun-27 24.00	2.75	-	-	-	27.02	-0.39	-	50
Jun-27 30.00	6.34	-	-	-	25.07	-0.67	-	25
Jun-27 31.00	7.07	-	-	-	24.83	-0.71	-	75
Jun-27 32.00	7.84	-	-	-	24.58	-0.75	-	50
Jun-27 33.00	8.65	-	-	-	24.33	-0.78	-	50
Jun-27 34.00	9.45	-	-	-	24.09	-0.81	-	100
Jun-27 35.00	10.31	-	-	-	23.84	-0.84	-	100
Jun-27 36.00	11.18	-	-	-	23.60	-0.87	-	125
Jun-27 37.00	12.06	-	-	-	23.35	-0.89	-	100
Jun-27 38.00	12.96	-	-	-	23.10	-0.91	-	100
Jun-27 39.00	13.87	-	-	-	22.86	-0.93	-	75
Jun-27 40.00	14.79	-	-	-	22.61	-0.94	-	100
Jun-27 41.00	15.73	-	-	-	22.36	-0.95	-	2
Sep-27 36.00	11.26	-	-	-	23.22	-0.85	-	25
Sep-27 37.00	12.12	-	-	-	22.95	-0.87	-	25
Dec-27 30.00	6.69	-	-	-	25.20	-0.63	-	75
Dec-27 31.00	7.43	-	-	-	24.97	-0.67	-	50
Dec-27 32.00	8.16	-	-	-	24.73	-0.71	-	25
Dec-27 33.00	8.93	-	-	-	24.50	-0.74	-	25
Dec-27 34.00	9.74	-	-	-	24.27	-0.77	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	-	-	-	-	27.79	0.01	-	25
Dec-25 32.00	-	-	-	-	27.63	-	-	438
Dec-25 33.00	-	-	-	-	27.48	-	-	438
Dec-25 34.00	-	-	-	-	27.32	-	-	901
Dec-25 35.00	-	-	-	-	27.16	-	-	25
Jan-26 32.00	0.01	-	-	-	25.87	0.02	-	1,350
Mar-26 34.00	0.03	-	-	-	25.38	0.03	-	25
Mar-26 35.00	0.02	-	-	-	25.19	0.02	-	25
Mar-26 36.00	0.01	-	-	-	25.01	0.01	-	25
Jun-26 33.00	0.28	-	-	-	26.43	0.12	-	25
Jun-26 34.00	0.20	-	-	-	26.27	0.09	-	25
Sep-26 32.00	0.61	-	-	-	26.74	0.20	-	25
Sep-26 33.00	0.48	-	-	-	26.56	0.16	-	25
Dec-26 29.00	1.66	-	-	-	28.22	0.37	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 27.00	1.59	-	-	-	30.10	-0.72	-	20
Mar-26 30.00	4.80	-	-	-	27.54	-0.83	-	46
Jun-26 24.00	1.40	-	-	-	28.50	-0.34	-	1
Sep-26 24.00	1.84	-	-	-	27.98	-0.36	-	1

	Previous Close	29.50		25/11/25
	CIE AUTOMOTIVE Close	29.55		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	1.14	-	-	-	14.64	0.61	-	10
Sep-26 28.00	2.44	-	-	-	17.01	0.66	-	1
Sep-26 29.00	1.86	-	-	-	16.72	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	-	-	-	-	15.16	-	-	1
Jun-26 25.00	0.18	-	-	-	17.45	-0.10	-	10

	Previous Close	5.10		25/11/25
	COLONIAL Close	5.12		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	1.12	-	-	-	22.20	1.00	-	10
Dec-25 4.50	0.62	-	-	-	21.68	0.99	-	10
Dec-25 5.50	0.01	-	-	-	19.58	0.08	-	1
Dec-25 6.25	-	-	-	-	16.75	-	-	28
Dec-25 6.50	-	-	-	-	15.81	-	-	89
Jun-26 5.00	0.39	-	-	-	21.55	0.62	-	57
Jun-26 6.00	0.04	-	-	-	17.51	0.12	-	20
Sep-26 5.25	0.30	-	-	-	21.76	0.49	-	45
Dec-26 5.25	0.33	-	-	-	21.88	0.49	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.00	0.05	0.04	0.04	0.04	18.88	-0.30	3	23
Dec-25 5.25	0.18	-	-	-	18.25	-0.70	-	40
Dec-25 5.50	0.39	-	-	-	17.30	-0.96	-	39
Dec-25 5.75	0.64	-	-	-	16.36	-1.00	-	2
Jan-26 4.90	0.06	-	-	-	19.35	-0.26	-	1
Jan-26 5.00	0.09	-	-	-	19.25	-0.35	-	3
Mar-26 5.00	0.15	-	-	-	18.42	-0.38	-	40
Mar-26 5.25	0.27	-	-	-	17.73	-0.57	-	4
Mar-26 5.50	0.43	-	-	-	16.74	-0.77	-	2
Jun-26 4.80	0.20	-	-	-	15.94	-0.43	-	2
Jun-26 4.90	0.25	-	-	-	15.79	-0.50	-	1
Jun-26 5.50	0.66	-	-	-	13.77	-0.87	-	2
Jun-26 5.75	0.89	-	-	-	12.68	-0.96	-	2
Sep-26 5.00	0.40	-	-	-	18.98	-0.53	-	7
Sep-26 5.50	0.73	-	-	-	17.72	-0.76	-	9

	Previous Close	18.02		25/11/25
	EBRO FOODS Close	18.18		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	1.21	-	-	-	12.98	0.98	-	1
Dec-25 18.00	0.34	-	-	-	12.21	0.65	-	5
Dec-25 18.50	0.11	-	-	-	12.06	0.31	-	1
Sep-26 18.00	0.94	-	-	-	14.06	0.56	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.50	-	-	-	-	15.52	-	-	7
Dec-25 15.00	-	-	-	-	15.14	-	-	1
Dec-25 15.50	-	-	-	-	14.75	-	-	1
Dec-25 16.50	-	-	-	-	13.98	-	-	2
Dec-25 17.00	0.01	-	-	-	13.60	-0.02	-	2
Dec-25 17.50	0.04	-	-	-	13.21	-0.12	-	3
Mar-26 16.50	0.07	-	-	-	14.36	-0.10	-	3
Mar-26 17.00	0.13	-	-	-	14.01	-0.17	-	1
Jun-26 16.00	0.12	-	-	-	14.72	-0.12	-	1

	Previous Close	14.09		25/11/25
	ENAGAS Close	14.01		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	4.02	-	-	-	39.70	1.00	-	5
Dec-25 11.00	3.02	-	-	-	34.92	1.00	-	4
Dec-25 12.00	2.03	-	-	-	30.13	0.98	-	12
Dec-25 12.50	1.54	-	-	-	27.74	0.96	-	4
Dec-25 13.00	1.07	-	-	-	25.35	0.89	-	45
Dec-25 13.50	0.64	-	-	-	22.96	0.76	-	426
Dec-25 14.00	0.30	-	-	-	20.56	0.52	-	1,450
Dec-25 14.50	0.10	-	-	-	20.00	0.26	-	96
Dec-25 15.00	0.03	-	-	-	19.45	0.09	-	38
Dec-25 15.50	-	-	-	-	18.90	0.02	-	8
Dec-25 16.00	-	-	-	-	18.36	-	-	5
Dec-25 16.50	-	-	-	-	17.81	-	-	5
Jan-26 14.00	0.30	-	-	-	18.18	0.51	-	16
Jan-26 14.50	0.11	-	-	-	17.59	0.25	-	1
Mar-26 9.50	4.52	-	-	-	30.28	1.00	-	10
Mar-26 10.00	4.02	-	-	-	28.80	1.00	-	1
Mar-26 11.00	3.02	-	-	-	25.85	1.00	-	6
Mar-26 12.50	1.55	-	-	-	21.42	0.93	-	6
Mar-26 13.50	0.71	-	-	-	18.47	0.67	-	2
Mar-26 14.00	0.40	-	-	-	16.99	0.47	-	481
Mar-26 14.50	0.22	-	-	-	16.44	0.29	-	200
Mar-26 15.00	0.10	-	-	-	15.89	0.16	-	8
Mar-26 15.50	0.04	-	-	-	15.34	0.08	-	387
Jun-26 10.00	4.02	-	-	-	26.05	1.00	-	140
Jun-26 10.50	3.52	-	-	-	24.98	1.00	-	1
Jun-26 13.00	1.23	-	-	-	19.62	0.71	-	10
Jun-26 13.50	0.89	-	-	-	18.55	0.59	-	1
Jun-26 14.00	0.61	-	-	-	17.48	0.47	-	1
Jun-26 14.50	0.41	-	-	-	17.00	0.36	-	36
Jun-26 15.00	0.26	-	-	-	16.52	0.26	-	30
Jun-26 15.50	0.15	-	-	-	16.05	0.18	-	11
Sep-26 13.50	0.92	-	-	-	18.61	0.58	-	10
Sep-26 14.00	0.65	-	-	-	17.75	0.47	-	2
Sep-26 14.50	0.45	-	-	-	17.28	0.37	-	12
Dec-26 13.50	0.94	-	-	-	18.51	0.57	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	-	-	-	-	34.09	-	-	29
Dec-25 10.50	-	-	-	-	31.70	-	-	30
Dec-25 11.00	-	-	-	-	29.31	-	-	68
Dec-25 11.50	-	-	-	-	26.91	-0.01	-	181
Dec-25 12.00	0.01	-	-	-	24.52	-0.02	-	550
Dec-25 12.50	0.02	-	-	-	22.13	-0.06	-	166
Dec-25 13.00	0.07	-	-	-	19.74	-0.17	-	194
Dec-25 13.50	0.19	-	-	-	17.35	-0.41	-	51
Dec-25 14.00	0.45	-	-	-	14.95	-0.75	-	1,524
Dec-25 14.50	0.89	-	-	-	14.39	-0.95	-	171
Dec-25 15.00	1.38	-	-	-	13.84	-1.00	-	1
Dec-25 15.50	1.87	-	-	-	13.29	-1.00	-	1
Dec-25 16.50	2.87	-	-	-	12.20	-1.00	-	10
Jan-26 13.50	0.22	-	-	-	13.66	-0.41	-	4
Jan-26 14.00	0.47	-	-	-	11.48	-0.73	-	6
Mar-26 11.00	0.02	-	-	-	21.49	-0.03	-	1
Mar-26 11.50	0.04	-	-	-	20.01	-0.05	-	10
Mar-26 12.00	0.07	-	-	-	18.54	-0.10	-	9
Mar-26 12.50	0.12	-	-	-	17.06	-0.16	-	9
Mar-26 13.00	0.20	-	-	-	15.59	-0.27	-	295
Mar-26 13.50	0.35	-	-	-	14.11	-0.42	-	374
Mar-26 14.00	0.58	-	-	-	12.63	-0.63	-	178
Mar-26 14.50	0.94	-	-	-	12.08	-0.83	-	92
Mar-26 19.00	5.37	-	-	-	7.15	-1.00	-	5
Jun-26 11.50	0.10	-	-	-	19.73	-0.10	-	1
Jun-26 12.00	0.16	-	-	-	18.65	-0.15	-	6
Jun-26 12.50	0.24	-	-	-	17.58	-0.22	-	52
Jun-26 13.00	0.36	-	-	-	16.51	-0.31	-	310
Jun-26 13.50	0.52	-	-	-	15.44	-0.43	-	405
Jun-26 14.00	0.74	-	-	-	14.37	-0.57	-	3
Jun-26 24.00	10.36	-	-	-	4.84	-1.00	-	1
Sep-26 12.00	0.30	-	-	-	16.54	-0.24	-	2
Sep-26 12.50	0.42	-	-	-	15.68	-0.33	-	16
Sep-26 13.00	0.60	-	-	-	14.82	-0.43	-	215
Sep-26 14.00	1.12	-	-	-	13.11	-0.68	-	42
Sep-26 15.00	1.89	-	-	-	12.18	-0.88	-	2
Sep-26 15.50	2.34	-	-	-	11.71	-0.94	-	5
Sep-26 17.50	4.28	-	-	-	9.86	-1.00	-	3
Dec-26 14.00	1.37	-	-	-	12.54	-0.72	-	3
Mar-27 12.00	0.43	-	-	-	14.37	-0.30	-	1
Mar-27 14.00	1.40	-	-	-	12.18	-0.71	-	175
Dec-27 11.00	0.41	-	-	-	13.35	-0.27	-	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	1.17	-	-	-	27.74	0.89	-	50
Dec-25 13.00	0.74	-	-	-	25.35	0.77	-	52
Dec-25 13.50	0.39	-	-	-	22.96	0.57	-	14
Dec-25 15.00	0.01	-	-	-	19.45	0.03	-	10
Mar-26 13.00	1.00	-	-	-	19.95	0.69	-	5
Mar-26 14.00	0.39	-	-	-	16.99	0.42	-	25
Sep-26 12.50	1.33	-	-	-	20.32	0.64	-	25
Sep-26 13.50	0.75	-	-	-	18.61	0.48	-	4
Sep-26 14.00	0.53	-	-	-	17.75	0.39	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.50	-	-	-	-	31.70	-	-	40
Dec-25 11.00	-	-	-	-	29.31	-	-	5
Dec-25 13.00	0.07	-	-	-	19.74	-0.17	-	1
Dec-25 13.50	0.19	-	-	-	17.35	-0.41	-	2
Dec-25 14.00	0.45	-	-	-	14.95	-0.75	-	25
Dec-25 14.50	0.89	-	-	-	14.39	-0.95	-	60
Dec-25 15.00	1.38	-	-	-	13.84	-0.99	-	25
Mar-26 12.50	0.12	-	-	-	17.06	-0.16	-	25
Mar-26 13.00	0.20	-	-	-	15.59	-0.26	-	5
Jun-26 12.50	0.24	-	-	-	17.58	-0.21	-	25
Jun-26 13.50	0.51	-	-	-	15.44	-0.41	-	4
Jun-26 14.50	1.02	-	-	-	13.89	-0.67	-	8
Sep-26 14.50	1.45	-	-	-	12.64	-0.76	-	200

	Previous Close	2.26		25/11/25
	ENCE Close	2.30		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	-	-	-	-	21.12	-	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.50	0.20	-	-	-	20.60	-0.95	-	4

	Previous Close	30.64		25/11/25
	ENDESA Close	30.54		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 13.00	17.56	-	-	-	31.95	1.00	-	2
Dec-25 19.00	11.56	-	-	-	27.24	1.00	-	2
Dec-25 25.00	5.57	-	-	-	22.52	1.00	-	3
Dec-25 26.00	4.57	-	-	-	21.74	1.00	-	1
Dec-25 27.00	3.58	-	-	-	20.95	0.99	-	57
Dec-25 28.00	2.60	-	-	-	20.17	0.96	-	10
Dec-25 29.00	1.69	-	-	-	19.38	0.86	-	3
Dec-25 31.00	0.39	0.39	0.43	0.39	18.12	0.39	10	10
Dec-25 32.00	0.13	-	-	-	18.01	0.17	-	13
Dec-25 33.00	0.03	-	-	-	17.90	0.05	-	2
Dec-25 34.00	-	-	-	-	17.79	0.01	-	10
Jan-26 32.00	0.25	-	-	-	17.51	0.24	-	1
Jan-26 33.00	0.09	-	-	-	17.39	0.11	-	2
Jan-26 34.00	0.03	-	-	-	17.27	0.04	-	3
Mar-26 26.00	4.63	-	-	-	21.36	0.97	-	100
Mar-26 27.00	3.69	-	-	-	20.65	0.92	-	14
Mar-26 28.00	2.82	-	-	-	19.94	0.84	-	14
Mar-26 29.00	2.04	-	-	-	19.23	0.72	-	5
Mar-26 30.00	1.39	-	-	-	18.52	0.58	-	1
Mar-26 31.00	0.90	-	-	-	18.06	0.43	-	5
Mar-26 32.00	0.56	-	-	-	17.90	0.31	-	3
Mar-26 33.00	0.33	-	-	-	17.74	0.20	-	1
Jun-26 23.00	7.61	-	-	-	25.01	0.98	-	67
Jun-26 25.00	5.72	-	-	-	23.43	0.92	-	3
Jun-26 26.00	4.82	-	-	-	22.65	0.87	-	20
Jun-26 27.00	4.00	-	-	-	21.86	0.80	-	10
Jun-26 28.00	3.24	-	-	-	21.08	0.73	-	1
Jun-26 29.00	2.55	-	-	-	20.29	0.65	-	4
Jun-26 30.00	1.93	-	-	-	19.50	0.56	-	1
Jun-26 32.00	1.05	-	-	-	18.67	0.38	-	1
Jun-26 34.00	0.50	-	-	-	18.10	0.22	-	5
Sep-26 21.00	9.58	-	-	-	27.64	1.00	-	2
Sep-26 23.00	7.63	-	-	-	26.14	0.96	-	1
Sep-26 24.00	6.70	-	-	-	25.39	0.93	-	1
Sep-26 27.00	4.19	-	-	-	23.13	0.77	-	80
Sep-26 33.00	0.99	-	-	-	19.74	0.33	-	163
Sep-26 34.00	0.72	-	-	-	19.44	0.26	-	134
Sep-26 36.00	0.37	-	-	-	18.85	0.15	-	1,000
Dec-26 24.00	6.82	-	-	-	25.98	0.89	-	4
Dec-26 25.00	5.96	-	-	-	25.24	0.85	-	5
Mar-27 34.00	1.11	-	-	-	19.60	0.31	-	150
Jun-27 25.00	6.21	-	-	-	25.51	0.80	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.00	-	-	-	-	29.04	-	-	2
Dec-25 18.00	-	-	-	-	27.46	-	-	1
Dec-25 20.00	-	-	-	-	25.89	-	-	60
Dec-25 21.00	-	-	-	-	25.11	-	-	10
Dec-25 22.00	-	-	-	-	24.32	-	-	1
Dec-25 24.00	-	-	-	-	22.75	-	-	211
Dec-25 25.00	-	-	-	-	21.96	-	-	1
Dec-25 26.00	-	-	-	-	21.18	-	-	1
Dec-25 27.00	-	-	-	-	20.39	-0.01	-	11
Dec-25 28.00	0.02	-	-	-	19.61	-0.04	-	25
Dec-25 29.00	0.10	-	-	-	18.82	-0.13	-	5
Dec-25 30.00	0.32	0.41	0.41	0.41	18.03	-0.33	25	25
Dec-25 31.00	0.80	-	-	-	17.56	-0.61	-	10
Dec-25 32.00	1.55	-	-	-	17.45	-0.85	-	8
Dec-25 33.00	2.47	-	-	-	17.34	-0.97	-	1
Mar-26 16.00	-	-	-	-	27.85	-	-	1
Mar-26 16.50	-	-	-	-	27.49	-	-	150
Mar-26 17.00	-	-	-	-	27.14	-	-	148
Mar-26 18.00	-	-	-	-	26.43	-	-	1
Mar-26 20.00	-	-	-	-	25.01	-	-	1
Mar-26 24.00	0.04	-	-	-	22.17	-0.03	-	24
Mar-26 25.00	0.08	-	-	-	21.46	-0.05	-	9
Mar-26 26.00	0.16	-	-	-	20.75	-0.09	-	10
Mar-26 27.00	0.28	-	-	-	20.04	-0.15	-	6
Mar-26 29.00	0.73	-	-	-	18.62	-0.33	-	10
Jun-26 23.00	0.13	-	-	-	23.86	-0.05	-	4
Jun-26 24.00	0.20	-	-	-	23.07	-0.08	-	4
Jun-26 27.00	0.59	-	-	-	20.71	-0.21	-	10
Jun-26 29.00	1.13	-	-	-	19.14	-0.36	-	14
Sep-26 25.00	0.62	-	-	-	22.26	-0.18	-	4
Sep-26 27.00	1.07	-	-	-	20.76	-0.28	-	300
Sep-26 28.00	1.38	-	-	-	20.00	-0.35	-	9
Sep-26 29.00	1.75	-	-	-	19.25	-0.43	-	51
Sep-26 30.00	2.20	-	-	-	18.50	-0.51	-	100
Sep-26 31.00	2.75	-	-	-	17.95	-0.59	-	35
Sep-26 37.00	7.53	-	-	-	16.19	-0.94	-	5
Sep-26 38.00	8.47	-	-	-	15.89	-0.96	-	5
Sep-26 41.00	11.38	-	-	-	15.01	-0.99	-	5
Sep-26 43.00	13.35	-	-	-	14.42	-1.00	-	5
Dec-26 19.00	0.16	-	-	-	27.47	-0.04	-	15
Dec-26 26.00	1.10	-	-	-	22.28	-0.25	-	18
Jun-27 15.50	0.10	-	-	-	28.30	-0.02	-	5
Dec-27 17.50	0.30	-	-	-	25.14	-0.06	-	1
Dec-28 31.00	4.94	-	-	-	16.85	-0.59	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	1.69	-	-	-	19.38	0.86	-	5
Dec-25 30.00	0.91	-	-	-	18.59	0.66	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	21.18	-	-	20
Dec-25 27.00	-	-	-	-	20.39	-0.01	-	20
Jun-26 22.00	0.08	-	-	-	24.64	-0.03	-	1

	Previous Close	11.24		25/11/25
	FCC Close	11.36		25/11/25

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	-	-	-	26.81	-0.03	-	2
Dec-25 11.00	0.15	-	-	-	25.69	-0.30	-	12
Sep-26 11.00	0.88	-	-	-	20.75	-0.49	-	14
Mar-27 9.50	0.55	-	-	-	24.44	-0.26	-	257
Mar-27 10.00	0.73	-	-	-	24.25	-0.32	-	250
Mar-27 10.50	0.95	-	-	-	24.06	-0.39	-	482
Mar-27 11.00	1.20	-	-	-	23.87	-0.46	-	224
Jun-27 12.00	1.91	-	-	-	24.00	-0.57	-	417
Sep-27 11.00	1.72	-	-	-	25.13	-0.51	-	226

	Previous Close	14.78		25/11/25
	FCC INM Close	14.89		25/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.18	-	-	-	30.27	-0.13	-	205

	Previous Close	55.92		25/11/25
	FERROVIAL Close	56.04		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	31.07	-	-	-	41.15	1.00	-	1
Dec-25 45.00	11.10	-	-	-	30.09	1.00	-	2
Dec-25 48.00	8.12	-	-	-	28.43	0.99	-	2
Dec-25 52.00	4.34	-	-	-	26.21	0.88	-	1
Dec-25 54.00	2.71	-	-	-	25.11	0.74	-	2
Dec-25 56.00	1.44	-	-	-	24.00	0.53	-	61
Dec-25 58.00	0.65	-	-	-	23.83	0.30	-	26
Jan-26 56.00	1.92	-	-	-	21.57	0.53	-	2,810
Jan-26 60.00	0.54	-	-	-	21.24	0.22	-	25
Mar-26 41.00	15.38	-	-	-	29.46	0.98	-	1
Mar-26 44.00	12.51	-	-	-	28.08	0.95	-	1
Mar-26 45.00	11.57	-	-	-	27.63	0.94	-	25
Mar-26 47.00	9.75	-	-	-	26.71	0.90	-	2,500
Jun-26 45.00	12.20	-	-	-	28.29	0.88	-	1
Jun-26 50.00	8.13	-	-	-	26.20	0.77	-	5
Jun-26 52.00	6.71	-	-	-	25.37	0.71	-	3,000
Jun-26 58.00	3.30	-	-	-	23.50	0.48	-	20
Jun-26 60.00	2.54	-	-	-	23.31	0.40	-	24
Jun-26 62.00	1.90	-	-	-	23.12	0.33	-	5
Jun-26 64.00	1.40	-	-	-	22.93	0.26	-	24
Jun-26 66.00	1.02	-	-	-	22.74	0.20	-	50
Sep-26 52.00	7.64	-	-	-	26.13	0.68	-	5
Sep-26 56.00	5.25	-	-	-	24.65	0.56	-	8
Sep-26 60.00	3.55	-	-	-	24.24	0.44	-	1
Sep-26 62.00	2.88	-	-	-	24.04	0.38	-	79
Dec-26 47.00	11.76	-	-	-	28.27	0.79	-	1
Dec-26 52.00	8.36	-	-	-	26.61	0.68	-	1
Dec-26 56.00	6.02	-	-	-	25.27	0.57	-	63
Dec-26 58.00	5.13	-	-	-	25.05	0.52	-	25
Dec-26 60.00	4.29	-	-	-	24.84	0.46	-	25
Mar-27 58.00	5.92	-	-	-	25.45	0.53	-	25
Mar-27 60.00	5.05	-	-	-	25.25	0.48	-	25
Mar-27 62.00	4.38	-	-	-	25.05	0.43	-	25
Sep-27 44.00	15.44	-	-	-	29.32	0.80	-	25
Sep-27 56.00	8.09	-	-	-	26.04	0.59	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	-	-	-	-	40.34	-	-	25
Dec-25 31.00	-	-	-	-	39.23	-	-	25
Dec-25 32.00	-	-	-	-	38.68	-	-	25
Dec-25 33.00	-	-	-	-	38.13	-	-	25
Dec-25 34.00	-	-	-	-	37.57	-	-	25
Dec-25 35.00	-	-	-	-	37.02	-	-	25
Dec-25 36.00	-	-	-	-	36.47	-	-	25
Dec-25 37.00	-	-	-	-	35.91	-	-	75
Dec-25 38.00	-	-	-	-	35.36	-	-	25
Dec-25 39.00	-	-	-	-	34.81	-	-	30
Dec-25 40.00	-	-	-	-	34.25	-	-	1
Dec-25 42.00	-	-	-	-	33.15	-	-	1
Dec-25 45.00	-	-	-	-	31.49	-	-	25
Dec-25 47.00	0.02	-	-	-	30.38	-0.01	-	2
Dec-25 48.00	0.03	-	-	-	29.83	-0.02	-	5
Dec-25 50.00	0.10	-	-	-	28.72	-0.06	-	9
Dec-25 52.00	0.28	-	-	-	27.61	-0.13	-	3
Dec-25 54.00	0.68	0.65	0.65	0.65	26.51	-0.28	2	2
Jan-26 56.00	1.80	-	-	-	22.38	-0.47	-	10
Mar-26 30.00	-	-	-	-	34.21	-	-	25
Mar-26 31.00	-	-	-	-	33.75	-	-	25
Mar-26 32.00	-	-	-	-	33.29	-	-	25
Mar-26 33.00	-	-	-	-	32.83	-	-	25
Mar-26 35.00	0.01	-	-	-	31.92	-	-	1,500
Mar-26 36.00	0.01	-	-	-	31.46	-	-	73
Mar-26 38.00	0.03	-	-	-	30.54	-0.01	-	2
Mar-26 39.00	0.04	-	-	-	30.08	-0.01	-	25
Mar-26 43.00	0.14	-	-	-	28.25	-0.04	-	5
Mar-26 44.00	0.19	-	-	-	27.79	-0.05	-	15
Mar-26 45.00	0.24	-	-	-	27.34	-0.06	-	10
Mar-26 47.00	0.41	-	-	-	26.42	-0.10	-	1,500
Mar-26 50.00	0.83	-	-	-	25.05	-0.18	-	2
Mar-26 52.00	1.25	-	-	-	24.13	-0.26	-	25
Mar-26 54.00	1.84	-	-	-	23.21	-0.35	-	25
Jun-26 35.00	0.08	-	-	-	31.23	-0.02	-	1
Jun-26 36.00	0.11	-	-	-	30.81	-0.02	-	1
Jun-26 37.00	0.14	-	-	-	30.40	-0.03	-	1
Jun-26 46.00	0.84	-	-	-	26.65	-0.13	-	5,000
Jun-26 48.00	1.17	-	-	-	25.82	-0.18	-	25
Jun-26 52.00	2.14	-	-	-	24.15	-0.30	-	25
Sep-26 42.00	0.73	-	-	-	28.22	-0.10	-	25
Sep-26 48.00	1.75	-	-	-	26.01	-0.21	-	25
Sep-26 49.00	1.97	-	-	-	25.64	-0.23	-	5
Sep-26 52.00	2.83	-	-	-	24.53	-0.32	-	6
Dec-26 54.00	4.26	-	-	-	24.04	-0.38	-	25
Dec-26 56.00	5.10	-	-	-	23.37	-0.44	-	25
Mar-27 45.00	2.03	-	-	-	27.00	-0.19	-	25
Mar-27 46.00	2.24	-	-	-	26.69	-0.20	-	25
Mar-27 47.00	2.48	-	-	-	26.37	-0.22	-	25
Mar-27 48.00	2.77	-	-	-	26.05	-0.24	-	25
Dec-27 35.00	1.03	-	-	-	28.78	-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	17.09	-	-	-	33.41	1.00	-	25
Dec-25 43.00	13.10	-	-	-	31.19	1.00	-	25
Dec-25 45.00	11.10	-	-	-	30.09	1.00	-	25
Mar-26 40.00	16.35	-	-	-	29.92	0.98	-	25
Mar-26 45.00	11.58	-	-	-	27.63	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	-	-	-	30.93	-0.01	-	25
Dec-25 54.00	0.68	-	-	-	26.51	-0.28	-	10

	Previous Close	23.58		25/11/25
	FLUIDRA Close	23.92		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.52	-	-	-	24.03	0.28	-	23
Mar-26 27.00	0.32	-	-	-	23.99	0.19	-	20
Mar-26 28.00	0.19	-	-	-	23.95	0.13	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	0.31	-	-	-	23.91	-0.32	-	1
Jun-26 22.00	1.01	-	-	-	26.00	-0.31	-	14
Sep-26 23.00	1.90	-	-	-	26.32	-0.41	-	13

	Previous Close	10.30		25/11/25
	GRIFOLS Close	10.33		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.00	2.35	-	-	-	48.15	0.98	-	4
Dec-25 8.50	1.86	-	-	-	45.91	0.96	-	25
Dec-25 8.75	1.63	-	-	-	44.79	0.94	-	5
Dec-25 9.00	1.40	-	-	-	43.67	0.90	-	27
Dec-25 9.25	1.18	-	-	-	42.54	0.86	-	25
Dec-25 9.50	0.97	-	-	-	41.42	0.80	-	25
Dec-25 9.75	0.78	-	-	-	40.30	0.73	-	1
Dec-25 10.00	0.60	-	-	-	39.18	0.65	-	131
Dec-25 10.50	0.33	0.33	0.33	0.30	37.43	0.46	16	15
Dec-25 11.00	0.16	-	-	-	36.64	0.27	-	92
Dec-25 11.50	0.06	-	-	-	35.85	0.13	-	31
Dec-25 12.00	0.02	-	-	-	35.06	0.05	-	69
Dec-25 12.50	0.01	-	-	-	34.27	0.02	-	78
Dec-25 13.00	-	-	-	-	33.48	-	-	8
Dec-25 13.50	-	-	-	-	32.69	-	-	114
Dec-25 14.00	-	-	-	-	31.90	-	-	50
Dec-25 14.50	-	-	-	-	31.11	-	-	41
Dec-25 15.00	-	-	-	-	30.32	-	-	15
Dec-25 16.50	-	-	-	-	27.94	-	-	3
Dec-25 17.50	-	-	-	-	26.36	-	-	5
Dec-25 20.00	-	-	-	-	22.41	-	-	2
Jan-26 10.00	0.80	0.83	0.83	0.83	39.00	0.62	1	2
Jan-26 11.50	0.19	-	-	-	35.72	0.24	-	5
Jan-26 12.50	0.05	-	-	-	34.17	0.08	-	2
Mar-26 8.00	2.56	-	-	-	44.64	0.88	-	36
Mar-26 8.50	2.14	-	-	-	42.83	0.83	-	27
Mar-26 8.75	1.94	-	-	-	41.93	0.80	-	25
Mar-26 9.00	1.75	-	-	-	41.03	0.77	-	37
Mar-26 9.50	1.39	-	-	-	39.22	0.70	-	3
Mar-26 10.00	1.07	-	-	-	37.41	0.61	-	7
Mar-26 10.50	0.79	-	-	-	35.98	0.52	-	13
Mar-26 11.00	0.58	-	-	-	35.29	0.43	-	9
Mar-26 11.50	0.41	-	-	-	34.60	0.34	-	75
Mar-26 12.00	0.28	-	-	-	33.90	0.26	-	202
Mar-26 12.50	0.18	-	-	-	33.21	0.19	-	100
Mar-26 13.00	0.12	-	-	-	32.52	0.13	-	89
Mar-26 13.50	0.07	-	-	-	31.82	0.09	-	1
Mar-26 14.00	0.04	-	-	-	31.13	0.05	-	40
Mar-26 15.00	0.01	-	-	-	29.74	0.02	-	87
Mar-26 15.50	-	-	-	-	29.05	0.01	-	1
Jun-26 8.00	2.71	-	-	-	42.52	0.84	-	3
Jun-26 8.50	2.32	-	-	-	41.00	0.80	-	10
Jun-26 9.50	1.62	-	-	-	37.97	0.68	-	33
Jun-26 9.75	1.46	-	-	-	37.21	0.65	-	2
Jun-26 10.00	1.31	-	-	-	36.45	0.62	-	42
Jun-26 10.50	1.04	-	-	-	35.28	0.54	-	48
Jun-26 11.00	0.82	-	-	-	34.78	0.47	-	35
Jun-26 12.00	0.49	-	-	-	33.78	0.33	-	3
Jun-26 12.50	0.37	-	-	-	33.28	0.27	-	1
Jun-26 14.50	0.10	-	-	-	31.28	0.09	-	25
Jun-26 15.00	0.06	-	-	-	30.78	0.07	-	36
Sep-26 9.00	2.07	-	-	-	38.97	0.73	-	50
Sep-26 9.50	1.75	-	-	-	37.68	0.67	-	40
Sep-26 10.50	1.20	-	-	-	35.43	0.55	-	1
Sep-26 12.00	0.66	-	-	-	34.46	0.37	-	12
Sep-26 12.50	0.54	-	-	-	34.14	0.32	-	25
Dec-26 6.00	4.50	-	-	-	45.59	0.94	-	10
Dec-26 11.50	1.00	-	-	-	35.18	0.45	-	20
Dec-26 13.50	0.50	-	-	-	34.34	0.27	-	25
Dec-26 14.00	0.42	-	-	-	34.13	0.24	-	25
Dec-26 14.50	0.35	-	-	-	33.92	0.21	-	25
Dec-26 15.00	0.28	-	-	-	33.71	0.17	-	25
Dec-26 17.00	0.13	-	-	-	32.87	0.09	-	25
Dec-26 17.50	0.10	-	-	-	32.66	0.08	-	25
Mar-27 9.00	2.34	-	-	-	38.28	0.71	-	5
Mar-27 9.25	2.20	-	-	-	37.76	0.68	-	10
Dec-27 8.75	2.74	-	-	-	38.16	0.72	-	15
Dec-28 15.50	0.84	-	-	-	32.66	0.32	-	3
Dec-28 16.50	0.72	-	-	-	32.47	0.28	-	2
Dec-28 17.50	0.59	-	-	-	32.27	0.24	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.75	-	-	-	-	57.39	-	-	201
Dec-25 6.00	-	-	-	-	56.27	-	-	15
Dec-25 6.25	-	-	-	-	55.15	-	-	105
Dec-25 6.50	-	-	-	-	54.03	-	-	175
Dec-25 6.75	-	-	-	-	52.91	-	-	27
Dec-25 7.00	-	-	-	-	51.79	-	-	22
Dec-25 7.25	-	-	-	-	50.66	-	-	39
Dec-25 7.50	-	-	-	-	49.54	-	-	46
Dec-25 7.75	-	-	-	-	48.42	-0.01	-	60
Dec-25 8.00	0.01	-	-	-	47.30	-0.01	-	347
Dec-25 8.25	0.01	-	-	-	46.18	-0.02	-	4
Dec-25 8.50	0.02	-	-	-	45.06	-0.04	-	2,646
Dec-25 8.75	0.03	-	-	-	43.94	-0.06	-	16
Dec-25 9.00	0.05	-	-	-	42.82	-0.09	-	103
Dec-25 9.25	0.08	0.15	0.15	0.15	41.69	-0.14	1	75
Dec-25 9.50	0.12	0.21	0.21	0.21	40.57	-0.19	1	66
Dec-25 9.75	0.18	-	-	-	39.45	-0.26	-	17
Dec-25 10.00	0.25	0.30	0.30	0.30	38.33	-0.35	5	912
Dec-25 10.50	0.48	-	-	-	36.58	-0.55	-	106
Dec-25 11.00	0.81	-	-	-	35.79	-0.74	-	47
Dec-25 11.50	1.22	-	-	-	35.00	-0.88	-	146
Dec-25 12.00	1.68	-	-	-	34.21	-0.96	-	35
Dec-25 12.50	2.17	-	-	-	33.42	-1.00	-	82
Dec-25 13.00	2.67	-	-	-	32.63	-1.00	-	16
Dec-25 23.00	12.67	-	-	-	20.68	-1.00	-	2
Jan-26 8.50	0.09	0.11	0.11	0.11	44.64	-0.10	2	2
Jan-26 9.00	0.16	-	-	-	42.41	-0.17	-	2
Jan-26 9.25	0.21	-	-	-	41.30	-0.21	-	1
Jan-26 9.50	0.27	-	-	-	40.19	-0.26	-	5
Jan-26 9.75	0.34	-	-	-	39.07	-0.32	-	2
Jan-26 10.00	0.42	-	-	-	37.96	-0.38	-	1
Jan-26 10.50	0.65	-	-	-	36.23	-0.51	-	4
Jan-26 11.00	0.95	-	-	-	35.45	-0.65	-	2
Jan-26 11.50	1.32	-	-	-	34.68	-0.77	-	10
Jan-26 12.50	2.19	-	-	-	33.13	-0.94	-	10
Mar-26 5.75	0.02	-	-	-	51.54	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	50.64	-0.02	-	21
Mar-26 7.00	0.07	-	-	-	47.02	-0.05	-	1
Mar-26 7.25	0.09	-	-	-	46.12	-0.06	-	25
Mar-26 7.50	0.11	-	-	-	45.22	-0.08	-	33
Mar-26 7.75	0.13	-	-	-	44.31	-0.10	-	25
Mar-26 8.00	0.16	-	-	-	43.41	-0.12	-	25
Mar-26 8.25	0.20	-	-	-	42.51	-0.14	-	300
Mar-26 8.50	0.24	-	-	-	41.60	-0.16	-	911
Mar-26 9.00	0.34	-	-	-	39.80	-0.23	-	301
Mar-26 9.25	0.41	-	-	-	38.89	-0.26	-	535
Mar-26 9.50	0.48	-	-	-	37.99	-0.30	-	1
Mar-26 9.75	0.55	-	-	-	37.09	-0.34	-	288
Mar-26 10.00	0.65	-	-	-	36.18	-0.39	-	107
Mar-26 10.50	0.87	-	-	-	34.75	-0.49	-	45
Mar-26 11.00	1.16	-	-	-	34.06	-0.58	-	137
Mar-26 11.50	1.49	-	-	-	33.37	-0.68	-	16
Mar-26 12.00	1.87	-	-	-	32.67	-0.77	-	10
Mar-26 12.50	2.28	-	-	-	31.98	-0.84	-	1
Jun-26 5.75	0.06	-	-	-	47.84	-0.04	-	20
Jun-26 6.25	0.09	-	-	-	46.33	-0.05	-	5
Jun-26 7.50	0.24	-	-	-	42.53	-0.13	-	1
Jun-26 8.00	0.33	-	-	-	41.02	-0.17	-	30
Jun-26 8.25	0.38	-	-	-	40.26	-0.19	-	299
Jun-26 9.00	0.57	-	-	-	37.98	-0.27	-	3
Jun-26 9.25	0.65	-	-	-	37.23	-0.30	-	273
Jun-26 9.50	0.73	-	-	-	36.47	-0.33	-	56
Jun-26 10.00	0.92	-	-	-	34.95	-0.41	-	1
Jun-26 10.50	1.16	-	-	-	33.78	-0.48	-	597
Jun-26 11.00	1.44	-	-	-	33.28	-0.56	-	94
Jun-26 12.00	2.13	-	-	-	32.28	-0.69	-	25
Jun-26 12.50	2.50	-	-	-	31.78	-0.76	-	1
Jun-26 17.00	6.67	-	-	-	27.28	-1.00	-	5
Jun-26 20.00	9.67	-	-	-	24.28	-1.00	-	1
Jun-26 21.00	10.67	-	-	-	23.72	-1.00	-	9
Sep-26 7.75	0.42	-	-	-	40.19	-0.18	-	1
Sep-26 9.50	0.95	-	-	-	35.67	-0.35	-	10
Sep-26 11.00	1.69	-	-	-	33.10	-0.54	-	50
Sep-26 12.00	2.37	-	-	-	32.45	-0.66	-	1
Dec-26 6.00	0.21	-	-	-	44.77	-0.08	-	25
Dec-26 8.50	0.78	-	-	-	39.04	-0.26	-	750
Dec-26 10.00	1.34	-	-	-	35.61	-0.41	-	1,025
Jun-27 6.00	0.38	-	-	-	44.53	-0.11	-	20
Jun-27 12.00	2.91	-	-	-	35.53	-0.56	-	206
Jun-27 12.50	3.25	-	-	-	35.38	-0.60	-	397
Jun-27 13.00	3.62	-	-	-	35.23	-0.64	-	195
Dec-27 8.25	1.23	-	-	-	40.27	-0.26	-	1
Dec-27 8.75	1.44	-	-	-	39.38	-0.30	-	3
Jun-28 6.00	0.65	-	-	-	43.19	-0.14	-	25
Jun-28 8.25	1.40	-	-	-	39.56	-0.26	-	2
Dec-28 6.50	0.88	-	-	-	40.84	-0.17	-	25
Dec-28 7.00	1.05	-	-	-	40.09	-0.20	-	1
Dec-28 8.00	1.42	-	-	-	38.61	-0.25	-	4
Jun-29 8.50	1.69	-	-	-	36.63	-0.28	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	0.06	-	-	-	35.85	0.14	-	30
Jun-26 11.50	0.61	-	-	-	34.28	0.38	-	55
Dec-26 11.50	0.99	-	-	-	35.18	0.44	-	65
Dec-26 15.00	0.29	-	-	-	33.71	0.17	-	15
Jun-27 11.50	1.26	-	-	-	35.11	0.46	-	50
Dec-27 11.50	1.48	-	-	-	35.13	0.48	-	30
Jun-28 11.50	1.63	-	-	-	34.55	0.49	-	60

	Previous Close	4.44		25/11/25
	IAG Close	4.46		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.95	3.51	-	-	-	49.21	1.00	-	1
Dec-25 1.30	3.16	-	-	-	47.35	1.00	-	2
Dec-25 2.50	1.96	-	-	-	40.99	1.00	-	1
Dec-25 2.90	1.56	-	-	-	38.87	1.00	-	10
Dec-25 3.00	1.46	-	-	-	38.34	1.00	-	217
Dec-25 3.10	1.36	-	-	-	37.81	1.00	-	22
Dec-25 3.30	1.16	-	-	-	36.75	1.00	-	6
Dec-25 3.40	1.06	-	-	-	36.22	1.00	-	55
Dec-25 3.50	0.96	-	-	-	35.69	1.00	-	4
Dec-25 3.60	0.86	-	-	-	35.16	1.00	-	25
Dec-25 3.80	0.66	-	-	-	34.10	1.00	-	25
Dec-25 3.90	0.56	-	-	-	33.57	1.00	-	6
Dec-25 4.00	0.47	-	-	-	33.04	0.99	-	95
Dec-25 4.10	0.37	-	-	-	32.51	0.93	-	8
Dec-25 4.20	0.28	-	-	-	31.98	0.80	-	24
Dec-25 4.30	0.21	-	-	-	31.45	0.66	-	7
Dec-25 4.40	0.15	-	-	-	30.92	0.54	-	56
Dec-25 4.50	0.10	-	-	-	30.50	0.43	-	35
Dec-25 4.60	0.07	-	-	-	30.27	0.32	-	35
Dec-25 4.70	0.04	-	-	-	30.03	0.23	-	12
Dec-25 4.80	0.03	-	-	-	29.80	0.15	-	10
Dec-25 5.00	0.01	-	-	-	29.34	0.06	-	538
Jan-26 4.20	0.35	-	-	-	32.81	0.69	-	10
Jan-26 4.30	0.28	-	-	-	32.29	0.62	-	5
Jan-26 5.25	0.02	-	-	-	29.61	0.07	-	1
Mar-26 2.90	1.56	-	-	-	39.18	0.98	-	4
Mar-26 3.00	1.46	-	-	-	38.68	0.97	-	4
Mar-26 3.10	1.36	-	-	-	38.18	0.96	-	3
Mar-26 3.50	0.98	-	-	-	36.18	0.90	-	2
Mar-26 3.90	0.66	-	-	-	34.18	0.78	-	2
Mar-26 4.00	0.59	-	-	-	33.68	0.74	-	2
Mar-26 4.20	0.45	-	-	-	32.68	0.66	-	1
Mar-26 4.30	0.39	-	-	-	32.18	0.61	-	4
Mar-26 4.40	0.33	-	-	-	31.68	0.56	-	6
Mar-26 4.50	0.29	-	-	-	31.28	0.51	-	226
Mar-26 4.70	0.20	0.18	0.18	0.18	30.83	0.41	10	16
Jun-26 2.20	2.26	-	-	-	40.05	0.99	-	25
Jun-26 3.00	1.48	-	-	-	37.13	0.94	-	1
Jun-26 3.80	0.83	-	-	-	34.20	0.78	-	4
Jun-26 4.00	0.69	-	-	-	33.47	0.71	-	2
Jun-26 4.10	0.63	-	-	-	33.10	0.68	-	5
Jun-26 4.20	0.57	-	-	-	32.74	0.64	-	9
Jun-26 4.30	0.51	-	-	-	32.37	0.61	-	2
Jun-26 4.40	0.45	-	-	-	32.00	0.57	-	2
Jun-26 4.50	0.41	-	-	-	31.68	0.53	-	30
Jun-26 4.60	0.36	-	-	-	31.43	0.50	-	20
Jun-26 4.70	0.32	-	-	-	31.19	0.46	-	1
Jun-26 4.80	0.28	-	-	-	30.94	0.42	-	11
Jun-26 5.25	0.15	-	-	-	29.83	0.27	-	2
Sep-26 2.60	1.87	-	-	-	37.86	0.97	-	10
Sep-26 3.00	1.50	-	-	-	36.75	0.92	-	1
Sep-26 3.80	0.89	-	-	-	34.54	0.75	-	5
Sep-26 4.00	0.76	-	-	-	33.99	0.70	-	5
Sep-26 4.20	0.65	-	-	-	33.44	0.64	-	2
Sep-26 4.40	0.54	-	-	-	32.89	0.58	-	4
Sep-26 4.50	0.49	-	-	-	32.63	0.54	-	36
Sep-26 4.60	0.45	-	-	-	32.41	0.51	-	50
Sep-26 4.70	0.40	-	-	-	32.18	0.48	-	11
Sep-26 4.80	0.37	-	-	-	31.96	0.45	-	2
Sep-26 4.90	0.33	-	-	-	31.73	0.42	-	10
Sep-26 5.00	0.30	-	-	-	31.51	0.39	-	20
Sep-26 5.25	0.23	-	-	-	30.95	0.32	-	20
Sep-26 5.50	0.17	-	-	-	30.39	0.26	-	20
Sep-26 5.75	0.12	-	-	-	29.83	0.21	-	40
Dec-26 2.90	1.61	-	-	-	36.10	0.92	-	2
Dec-26 3.00	1.52	-	-	-	35.88	0.91	-	14
Dec-26 3.50	1.13	-	-	-	34.76	0.81	-	1
Dec-26 4.30	0.65	-	-	-	32.97	0.61	-	3
Dec-26 4.50	0.55	-	-	-	32.51	0.55	-	1
Dec-26 5.00	0.36	-	-	-	31.24	0.42	-	1,000
Jun-27 2.00	2.46	-	-	-	35.65	0.99	-	2
Jun-27 2.20	2.26	-	-	-	35.32	0.98	-	25
Jun-27 2.30	2.16	-	-	-	35.15	0.97	-	25
Jun-27 2.40	2.07	-	-	-	34.99	0.96	-	25
Dec-27 2.00	2.46	-	-	-	34.98	0.99	-	25
Dec-27 2.10	2.36	-	-	-	34.83	0.99	-	25
Dec-27 2.20	2.26	-	-	-	34.69	0.98	-	25
Dec-27 2.30	2.16	-	-	-	34.55	0.97	-	25
Dec-27 2.40	2.07	-	-	-	34.41	0.96	-	25
Dec-27 3.70	1.12	-	-	-	32.56	0.74	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.70	-	-	-	-	45.02	-	-	64
Dec-25 1.80	-	-	-	-	44.49	-	-	53
Dec-25 2.00	-	-	-	-	43.43	-	-	75
Dec-25 2.20	-	-	-	-	42.37	-	-	40
Dec-25 2.70	-	-	-	-	39.72	-	-	500
Dec-25 3.00	-	-	-	-	38.13	-	-	170
Dec-25 3.10	-	-	-	-	37.60	-	-	2
Dec-25 3.30	-	-	-	-	36.54	-	-	215
Dec-25 3.40	-	-	-	-	36.01	-	-	133
Dec-25 3.50	-	-	-	-	35.48	-	-	140
Dec-25 3.60	-	-	-	-	34.95	-0.01	-	101
Dec-25 3.70	-	-	-	-	34.42	-0.02	-	27
Dec-25 3.80	0.01	-	-	-	33.89	-0.04	-	90
Dec-25 3.90	0.01	-	-	-	33.36	-0.07	-	40
Dec-25 4.00	0.02	-	-	-	32.83	-0.11	-	134
Dec-25 4.10	0.04	-	-	-	32.30	-0.17	-	31
Dec-25 4.20	0.06	-	-	-	31.77	-0.25	-	227
Dec-25 4.30	0.09	-	-	-	31.24	-0.35	-	45
Dec-25 4.40	0.13	-	-	-	30.71	-0.46	-	124
Dec-25 4.50	0.18	-	-	-	30.29	-0.58	-	16
Dec-25 4.60	0.25	-	-	-	30.06	-0.68	-	2
Dec-25 4.70	0.32	-	-	-	29.82	-0.78	-	10
Dec-25 4.80	0.40	-	-	-	29.59	-0.86	-	12
Dec-25 4.90	0.49	-	-	-	29.36	-0.91	-	2
Dec-25 5.00	0.59	-	-	-	29.13	-0.95	-	6
Dec-25 5.25	0.83	-	-	-	28.55	-1.00	-	2
Jan-26 3.90	0.05	-	-	-	34.18	-0.15	-	1
Jan-26 4.10	0.09	-	-	-	33.13	-0.25	-	13
Mar-26 2.00	-	-	-	-	43.57	-	-	60
Mar-26 2.10	-	-	-	-	43.07	-	-	4
Mar-26 2.30	-	-	-	-	42.07	-	-	30
Mar-26 2.90	0.01	-	-	-	39.06	-0.02	-	2
Mar-26 3.00	0.01	-	-	-	38.56	-0.03	-	23
Mar-26 3.10	0.02	-	-	-	38.06	-0.04	-	53
Mar-26 3.30	0.03	-	-	-	37.06	-0.06	-	50
Mar-26 3.40	0.04	0.04	0.04	0.04	36.56	-0.08	100	120
Mar-26 3.50	0.05	-	-	-	36.06	-0.10	-	41
Mar-26 3.70	0.08	0.08	0.08	0.08	35.06	-0.15	25	25
Mar-26 3.80	0.10	-	-	-	34.56	-0.19	-	11
Mar-26 3.90	0.12	-	-	-	34.06	-0.22	-	7
Mar-26 4.00	0.14	-	-	-	33.56	-0.26	-	2
Mar-26 4.10	0.18	-	-	-	33.06	-0.30	-	4
Mar-26 4.20	0.21	-	-	-	32.56	-0.35	-	2
Mar-26 4.30	0.25	-	-	-	32.06	-0.40	-	4
Mar-26 4.40	0.29	-	-	-	31.56	-0.45	-	2
Mar-26 4.70	0.46	-	-	-	30.71	-0.60	-	1
Mar-26 5.00	0.67	-	-	-	30.04	-0.74	-	2
Mar-26 5.75	1.34	1.38	1.38	1.38	28.36	-0.97	1	1
Jun-26 2.70	0.01	-	-	-	36.74	-0.03	-	10
Jun-26 2.80	0.02	-	-	-	36.38	-0.03	-	50
Jun-26 2.90	0.02	-	-	-	36.01	-0.04	-	5
Jun-26 3.20	0.05	-	-	-	34.91	-0.08	-	40
Jun-26 3.30	0.06	-	-	-	34.55	-0.10	-	40
Jun-26 3.40	0.08	-	-	-	34.18	-0.12	-	50
Jun-26 3.60	0.11	-	-	-	33.45	-0.16	-	20
Jun-26 3.80	0.16	-	-	-	32.72	-0.22	-	24
Jun-26 4.00	0.22	-	-	-	31.99	-0.29	-	61
Jun-26 4.10	0.25	-	-	-	31.62	-0.32	-	125
Jun-26 4.20	0.29	-	-	-	31.26	-0.36	-	2
Jun-26 4.30	0.33	-	-	-	30.89	-0.40	-	4
Jun-26 4.70	0.54	-	-	-	29.71	-0.56	-	1
Jun-26 4.80	0.60	-	-	-	29.46	-0.60	-	1
Jun-26 5.25	0.92	-	-	-	28.35	-0.76	-	2
Sep-26 2.50	0.02	-	-	-	37.08	-0.03	-	65
Sep-26 3.20	0.09	-	-	-	35.14	-0.12	-	50
Sep-26 3.30	0.11	-	-	-	34.87	-0.14	-	15
Sep-26 3.50	0.16	-	-	-	34.31	-0.18	-	15
Sep-26 4.00	0.31	-	-	-	32.93	-0.31	-	1
Sep-26 4.20	0.39	-	-	-	32.38	-0.37	-	2
Sep-26 4.40	0.49	-	-	-	31.83	-0.44	-	4
Sep-26 4.50	0.54	-	-	-	31.57	-0.47	-	3
Sep-26 4.70	0.65	-	-	-	31.12	-0.53	-	1
Sep-26 4.80	0.71	-	-	-	30.90	-0.56	-	2
Sep-26 5.00	0.84	-	-	-	30.45	-0.62	-	1
Dec-26 2.60	0.04	-	-	-	35.95	-0.05	-	4
Dec-26 2.80	0.06	-	-	-	35.50	-0.08	-	20
Dec-26 2.90	0.08	-	-	-	35.27	-0.09	-	20
Dec-26 3.30	0.15	-	-	-	34.38	-0.16	-	20
Dec-26 3.50	0.20	-	-	-	33.93	-0.20	-	25
Dec-26 4.30	0.51	-	-	-	32.14	-0.40	-	7
Dec-26 4.50	0.61	-	-	-	31.68	-0.46	-	1
Mar-27 3.20	0.16	-	-	-	34.27	-0.15	-	40
Mar-27 3.70	0.31	-	-	-	33.30	-0.26	-	20
Mar-27 4.10	0.47	-	-	-	32.53	-0.35	-	100
Mar-27 4.60	0.72	-	-	-	31.46	-0.47	-	200
Jun-27 3.50	0.27	-	-	-	33.06	-0.22	-	20
Dec-27 3.20	0.27	-	-	-	33.82	-0.19	-	15,000
Dec-27 4.00	0.58	-	-	-	32.69	-0.34	-	1
Dec-27 4.60	0.89	-	-	-	31.77	-0.45	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.12	-	-	-	47.35	1.00	-	2
Dec-25 1.60	2.82	-	-	-	45.76	1.00	-	2
Dec-29 3.40	1.53	-	-	-	39.12	0.69	-	2

	Previous Close	18.00		25/11/25
	IBERDROLA Close	18.04		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.25	9.80	-	-	-	35.08	1.00	-	1
Dec-25 10.00	8.05	-	-	-	31.59	1.00	-	20
Dec-25 11.00	7.05	-	-	-	29.59	1.00	-	2
Dec-25 14.00	4.05	-	-	-	23.60	1.00	-	6
Dec-25 14.50	3.55	-	-	-	22.61	1.00	-	17,000
Dec-25 15.00	3.05	-	-	-	21.61	1.00	-	5,001
Dec-25 15.50	2.56	-	-	-	20.61	1.00	-	6,514
Dec-25 16.00	2.06	-	-	-	19.61	0.99	-	50,291
Dec-25 16.50	1.57	1.56	1.56	1.56	18.61	0.97	5	781
Dec-25 17.00	1.09	-	-	-	17.62	0.91	-	2,073
Dec-25 17.50	0.66	0.70	0.70	0.70	16.62	0.77	1	220
Dec-25 18.00	0.32	-	-	-	15.62	0.54	-	3,512
Dec-25 18.50	0.12	0.15	0.15	0.12	15.38	0.28	2	76
Dec-25 20.00	-	-	-	-	14.82	-	-	5
Jan-26 18.00	0.43	-	-	-	14.84	0.54	-	20,002
Jan-26 18.50	0.21	-	-	-	14.62	0.34	-	1
Mar-26 8.75	9.31	-	-	-	31.68	1.00	-	10
Mar-26 9.00	9.06	-	-	-	31.25	1.00	-	12
Mar-26 9.25	8.81	-	-	-	30.83	1.00	-	15
Mar-26 10.00	8.06	-	-	-	29.55	1.00	-	1
Mar-26 10.50	7.56	-	-	-	28.70	1.00	-	10
Mar-26 12.50	5.57	-	-	-	25.30	1.00	-	3
Mar-26 13.50	4.57	-	-	-	23.60	1.00	-	5
Mar-26 14.00	4.07	-	-	-	22.75	1.00	-	2
Mar-26 15.00	3.09	-	-	-	21.05	0.98	-	3
Mar-26 15.50	2.60	-	-	-	20.20	0.95	-	2,955
Mar-26 16.00	2.13	-	-	-	19.35	0.91	-	60
Mar-26 16.50	1.69	-	-	-	18.50	0.85	-	437
Mar-26 17.00	1.28	-	-	-	17.65	0.76	-	671
Mar-26 17.50	0.91	-	-	-	16.80	0.65	-	101
Mar-26 18.00	0.61	-	-	-	15.95	0.52	-	5
Mar-26 18.50	0.39	-	-	-	15.74	0.38	-	27
Mar-26 19.50	0.14	0.14	0.14	0.14	15.43	0.17	5	5
Jun-26 9.00	9.06	-	-	-	30.47	1.00	-	1
Jun-26 13.00	5.07	-	-	-	24.70	0.99	-	1
Jun-26 13.50	4.58	-	-	-	23.98	0.98	-	2
Jun-26 14.00	4.10	-	-	-	23.26	0.97	-	30
Jun-26 14.50	3.62	-	-	-	22.54	0.94	-	28
Jun-26 15.00	3.17	-	-	-	21.82	0.91	-	7,005
Jun-26 15.50	2.72	-	-	-	21.09	0.86	-	53
Jun-26 16.00	2.31	-	-	-	20.37	0.81	-	2
Jun-26 16.50	1.91	-	-	-	19.65	0.75	-	1,017
Jun-26 17.00	1.55	-	-	-	18.93	0.68	-	21,405
Jun-26 17.50	1.23	-	-	-	18.21	0.61	-	1,436
Jun-26 18.00	0.93	-	-	-	17.49	0.52	-	54
Jun-26 18.50	0.71	-	-	-	17.34	0.44	-	102
Jun-26 19.00	0.53	-	-	-	17.23	0.36	-	45
Sep-26 13.50	4.59	-	-	-	23.59	0.97	-	10
Sep-26 14.00	4.12	-	-	-	22.94	0.95	-	25
Sep-26 14.50	3.65	-	-	-	22.29	0.92	-	51
Sep-26 15.00	3.21	-	-	-	21.65	0.88	-	25
Sep-26 15.50	2.78	-	-	-	21.00	0.84	-	28
Sep-26 16.50	2.00	-	-	-	19.71	0.73	-	2
Sep-26 17.50	1.33	-	-	-	18.41	0.60	-	1
Sep-26 18.00	1.05	-	-	-	17.77	0.52	-	113
Sep-26 19.00	0.64	-	-	-	17.49	0.38	-	1
Sep-26 21.00	0.20	0.19	0.19	0.19	17.01	0.16	5	25
Dec-26 13.00	5.09	-	-	-	24.33	0.97	-	8
Dec-26 13.50	4.62	-	-	-	23.73	0.95	-	1
Dec-26 14.00	4.15	-	-	-	23.13	0.92	-	10,009
Dec-26 14.50	3.71	-	-	-	22.53	0.89	-	1
Dec-26 15.00	3.29	-	-	-	21.93	0.85	-	8,029
Dec-26 15.50	2.88	-	-	-	21.33	0.80	-	175
Dec-26 16.00	2.50	-	-	-	20.72	0.75	-	21,677
Dec-26 16.50	2.14	-	-	-	20.12	0.70	-	300
Dec-26 17.00	1.81	-	-	-	19.52	0.65	-	10,500
Dec-26 17.50	1.50	-	-	-	18.92	0.59	-	2
Dec-26 18.00	1.23	1.18	1.18	1.18	18.32	0.52	1	6,003
Dec-26 18.50	1.00	0.96	0.96	0.96	18.15	0.46	1	22
Dec-26 19.00	0.82	-	-	-	18.01	0.40	-	1
Dec-26 20.00	0.53	-	-	-	17.74	0.29	-	10
Mar-27 12.00	6.07	-	-	-	25.18	0.99	-	5
Mar-27 16.00	2.57	-	-	-	20.89	0.74	-	10
Mar-27 17.00	1.90	-	-	-	19.82	0.63	-	15
Mar-27 18.00	1.34	-	-	-	18.75	0.52	-	11
Jun-27 16.00	2.69	-	-	-	21.04	0.72	-	50
Jun-27 17.00	2.05	-	-	-	20.06	0.63	-	100
Jun-27 17.50	1.77	-	-	-	19.57	0.58	-	100
Jun-27 18.50	1.29	-	-	-	18.95	0.48	-	7
Jun-27 19.00	1.12	-	-	-	18.84	0.43	-	5,500
Sep-27 16.50	2.41	-	-	-	20.70	0.67	-	100
Sep-27 17.00	2.11	-	-	-	20.26	0.62	-	100
Sep-27 17.50	1.83	-	-	-	19.81	0.57	-	100
Dec-27 10.00	8.06	-	-	-	26.44	1.00	-	30
Dec-27 12.00	6.08	-	-	-	24.74	0.98	-	4
Dec-27 13.00	5.14	-	-	-	23.89	0.93	-	66,405
Dec-27 14.00	4.28	-	-	-	23.04	0.86	-	5
Dec-27 14.50	3.89	-	-	-	22.62	0.82	-	20,000
Dec-27 15.00	3.52	-	-	-	22.19	0.78	-	5
Dec-27 16.00	2.83	-	-	-	21.34	0.70	-	26
Dec-27 16.50	2.52	-	-	-	20.92	0.66	-	25
Dec-27 17.00	2.22	-	-	-	20.49	0.62	-	5,025
Dec-27 17.50	1.96	-	-	-	20.06	0.57	-	25
Dec-27 18.00	1.69	-	-	-	19.64	0.53	10,000	10,000
Dec-27 20.00	1.00	-	-	-	19.21	0.37	-	10,000
Dec-27 22.00	0.55	-	-	-	18.80	0.24	-	5,000
Mar-28 19.00	1.41	-	-	-	19.75	0.45	-	1
Dec-28 16.00	3.18	-	-	-	22.79	0.68	-	5,000
Dec-28 18.00	2.15	-	-	-	21.38	0.54	-	500
Dec-28 19.00	1.80	-	-	-	21.25	0.48	-	1
Dec-29 15.00	4.04	-	-	-	24.30	0.73	-	1
Dec-29 18.00	2.51	-	-	-	22.41	0.56	-	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	0.17	-	-	-	15.90	-0.46	-	3
Dec-25 7.75	-	-	-	-	38.52	-	-	1,700
Dec-25 9.00	-	-	-	-	36.02	-	-	4
Dec-25 9.25	-	-	-	-	35.53	-	-	2
Dec-25 10.00	-	-	-	-	34.03	-	-	4,000
Dec-25 10.50	-	-	-	-	33.03	-	-	150
Dec-25 11.00	-	-	-	-	32.03	-	-	307
Dec-25 11.50	-	-	-	-	31.03	-	-	151
Dec-25 12.00	-	-	-	-	30.04	-	-	3,326
Dec-25 12.50	-	-	-	-	29.04	-	-	5,034
Dec-25 13.00	-	-	-	-	28.04	-	-	2,758
Dec-25 13.50	-	-	-	-	27.04	-	-	12,041
Dec-25 14.00	-	-	-	-	26.04	-	-	317
Dec-25 14.50	-	-	-	-	25.05	-	-	14,855
Dec-25 15.00	-	-	-	-	24.05	-	-	21,152
Dec-25 15.50	-	-	-	-	23.05	-	-	45,366
Dec-25 16.00	0.01	-	-	-	22.05	-0.02	-	22,557
Dec-25 16.50	0.02	-	-	-	21.05	-0.05	-	5,085
Dec-25 17.00	0.05	-	-	-	20.06	-0.11	-	353
Dec-25 17.50	0.14	-	-	-	19.06	-0.25	-	8,500
Dec-25 18.00	0.31	-	-	-	18.06	-0.47	-	30
Dec-25 18.50	0.60	-	-	-	17.82	-0.70	-	10
Jan-26 18.00	0.51	-	-	-	15.51	-0.55	-	10
Jan-26 19.50	1.69	-	-	-	14.95	-0.94	-	20
Mar-26 11.50	-	-	-	-	26.26	-	-	3
Mar-26 12.50	-	-	-	-	24.56	-	-	32
Mar-26 13.00	0.01	-	-	-	23.71	-0.01	-	54
Mar-26 13.50	0.01	-	-	-	22.86	-0.01	-	650
Mar-26 14.00	0.02	-	-	-	22.01	-0.02	-	60
Mar-26 14.50	0.03	-	-	-	21.16	-0.03	-	156
Mar-26 15.00	0.05	-	-	-	20.31	-0.05	-	210
Mar-26 15.50	0.08	-	-	-	19.46	-0.09	-	19
Mar-26 16.00	0.13	-	-	-	18.61	-0.13	-	15,150
Mar-26 16.50	0.21	-	-	-	17.76	-0.20	-	32
Mar-26 17.00	0.31	0.34	0.34	0.34	16.91	-0.28	5	10,015
Mar-26 17.50	0.47	-	-	-	16.06	-0.39	-	1
Mar-26 18.00	0.68	-	-	-	15.21	-0.52	-	1
Mar-26 20.00	2.20	-	-	-	14.53	-0.93	-	1
Mar-26 21.00	3.16	-	-	-	14.22	-0.99	-	1
Jun-26 10.00	-	-	-	-	27.53	-	-	25
Jun-26 12.00	0.01	-	-	-	24.65	-0.01	-	3
Jun-26 13.00	0.03	-	-	-	23.21	-0.03	-	7,251
Jun-26 13.50	0.05	-	-	-	22.49	-0.04	-	305
Jun-26 14.00	0.07	-	-	-	21.77	-0.05	-	1,000
Jun-26 14.50	0.11	-	-	-	21.05	-0.08	-	182
Jun-26 15.00	0.15	-	-	-	20.33	-0.10	-	13,150
Jun-26 15.50	0.21	-	-	-	19.60	-0.14	-	157
Jun-26 16.00	0.28	-	-	-	18.88	-0.19	-	20,004
Jun-26 16.50	0.38	-	-	-	18.16	-0.25	-	2,772
Jun-26 17.00	0.51	-	-	-	17.44	-0.32	-	100
Sep-26 9.75	0.01	-	-	-	27.46	-0.01	-	25
Sep-26 13.00	0.10	-	-	-	23.25	-0.06	-	153
Sep-26 13.50	0.14	-	-	-	22.61	-0.08	-	44
Sep-26 14.00	0.19	-	-	-	21.96	-0.10	-	135
Sep-26 14.50	0.25	-	-	-	21.31	-0.13	-	65
Sep-26 15.00	0.32	-	-	-	20.67	-0.17	-	30
Sep-26 15.50	0.41	-	-	-	20.02	-0.21	-	8
Sep-26 16.00	0.53	-	-	-	19.37	-0.26	-	1
Sep-26 16.50	0.66	-	-	-	18.73	-0.32	-	30
Sep-26 17.00	0.84	-	-	-	18.08	-0.38	-	18
Sep-26 17.50	1.03	-	-	-	17.43	-0.45	-	1
Sep-26 18.00	1.26	-	-	-	16.79	-0.53	-	1
Dec-26 9.00	0.01	-	-	-	27.36	-0.01	-	2,000
Dec-26 9.50	0.01	-	-	-	26.76	-0.01	-	2
Dec-26 9.75	0.02	-	-	-	26.46	-0.01	-	25
Dec-26 10.50	0.03	-	-	-	25.56	-0.02	-	502
Dec-26 11.00	0.04	-	-	-	24.96	-0.02	-	1,348
Dec-26 11.50	0.06	-	-	-	24.36	-0.03	-	26
Dec-26 12.00	0.08	-	-	-	23.76	-0.04	-	10,150
Dec-26 13.00	0.15	-	-	-	22.56	-0.07	-	21
Dec-26 13.50	0.19	-	-	-	21.96	-0.09	-	10,000
Dec-26 14.00	0.25	-	-	-	21.36	-0.12	-	15,010
Dec-26 14.50	0.31	-	-	-	20.76	-0.15	-	19
Dec-26 16.00	0.62	-	-	-	18.95	-0.27	-	28,263
Dec-26 16.50	0.76	-	-	-	18.35	-0.32	-	250
Dec-26 17.00	0.94	-	-	-	17.75	-0.38	-	5,000
Dec-26 18.00	1.36	-	-	-	16.55	-0.52	-	1
Dec-26 21.00	3.54	-	-	-	15.69	-0.86	-	1
Mar-27 10.50	0.05	-	-	-	24.47	-0.02	-	1
Mar-27 14.00	0.32	-	-	-	20.72	-0.14	-	1
Jun-27 17.00	1.22	-	-	-	17.83	-0.40	-	5,500
Sep-27 16.50	1.25	-	-	-	18.31	-0.38	-	200
Sep-27 17.00	1.45	-	-	-	17.87	-0.43	-	100
Sep-27 17.50	1.68	-	-	-	17.42	-0.48	-	100
Dec-27 9.50	0.07	-	-	-	24.00	-0.03	-	2,000
Dec-27 10.00	0.09	-	-	-	23.57	-0.04	-	5
Dec-27 11.50	0.20	-	-	-	22.30	-0.07	-	1,800
Dec-27 12.00	0.25	-	-	-	21.87	-0.09	-	30,000
Dec-27 13.00	0.39	-	-	-	21.02	-0.13	-	35,000
Dec-27 14.00	0.57	-	-	-	20.17	-0.19	-	10,000
Dec-27 14.50	0.69	-	-	-	19.75	-0.22	-	20,000
Dec-27 16.50	1.31	-	-	-	18.05	-0.38	-	2
Dec-27 17.50	1.73	1.83	1.83	1.83	17.19	-0.47	100	100
Dec-27 18.00	1.97	2.09	2.09	2.09	16.77	-0.52	100	100
Dec-27 19.00	2.59	-	-	-	16.54	-0.61	1,700	1,700
Dec-28 15.00	1.12	-	-	-	18.65	-0.29	-	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	9.05	-	-	-	33.58	1.00	-	20
Dec-25 13.50	4.55	-	-	-	24.60	1.00	-	50
Dec-25 14.00	4.05	-	-	-	23.60	1.00	-	453
Dec-25 15.00	3.05	-	-	-	21.61	1.00	-	250
Dec-25 15.50	2.56	-	-	-	20.61	1.00	-	1
Dec-25 16.00	2.06	-	-	-	19.61	0.99	-	36
Dec-25 16.50	1.57	-	-	-	18.61	0.97	-	2
Dec-25 17.00	1.09	-	-	-	17.62	0.91	-	278
Dec-25 17.50	0.66	-	-	-	16.62	0.77	-	1
Mar-26 16.00	2.03	-	-	-	19.35	0.85	-	5
Mar-26 17.00	1.22	-	-	-	17.65	0.71	-	150
Jun-26 13.50	4.50	-	-	-	23.98	0.94	-	2
Jun-26 14.00	4.04	-	-	-	23.26	0.92	-	2
Jun-26 14.50	3.58	-	-	-	22.54	0.90	-	450
Dec-26 18.50	0.99	-	-	-	18.15	0.44	-	200
Dec-26 19.00	0.81	-	-	-	18.01	0.38	-	50
Mar-27 17.50	1.55	-	-	-	19.28	0.54	-	2
Dec-27 12.00	5.59	-	-	-	24.74	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	-	-	-	-	26.04	-	-	1
Dec-25 15.50	-	-	-	-	23.05	-	-	200
Dec-25 17.00	0.05	-	-	-	20.06	-0.12	-	100
Jan-26 17.00	0.16	-	-	-	17.39	-0.22	-	1
Jun-26 15.50	0.20	-	-	-	19.60	-0.14	-	20
Sep-26 13.00	0.10	-	-	-	23.25	-0.06	-	500
Dec-27 12.00	0.25	-	-	-	21.87	-0.09	-	2,000

	Previous Close	46.73		25/11/25
	INDITEX Close	47.54		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 40.11	7.58	-	-	-	40.32	0.96	-	27
Dec-25 41.07	6.67	-	-	-	39.41	0.93	-	27
Dec-25 42.02	5.80	-	-	-	38.52	0.90	-	28
Dec-25 42.97	4.96	-	-	-	37.62	0.87	-	25
Dec-25 43.93	4.14	-	-	-	36.71	0.82	-	1
Dec-25 44.88	3.40	-	-	-	35.81	0.75	-	2,221
Dec-25 45.84	2.71	2.10	2.10	2.10	34.90	0.68	5	260
Dec-25 46.80	2.09	-	-	-	33.99	0.59	-	435
Dec-25 47.75	1.56	-	-	-	33.22	0.50	-	7,270
Dec-25 49.67	0.80	0.50	0.50	0.45	32.62	0.32	2	868
Dec-25 51.56	0.37	-	-	-	32.02	0.18	-	370
Dec-25 53.48	0.14	0.02	0.02	0.02	31.42	0.08	3	238
Dec-25 55.39	0.04	-	-	-	30.81	0.03	-	104
Dec-25 57.30	0.01	-	-	-	30.21	0.01	-	160
Dec-25 59.21	-	-	-	-	29.61	-	-	301
Dec-25 61.13	-	-	-	-	29.00	-	-	287
Dec-25 64.94	-	-	-	-	27.80	-	-	151
Dec-25 66.85	-	-	-	-	27.20	-	-	151
Dec-25 68.76	-	-	-	-	26.59	-	-	150
Dec-25 70.67	-	-	-	-	25.99	-	-	150
Jan-26 44.49	3.94	-	-	-	28.09	0.76	-	1
Jan-26 45.47	3.23	-	-	-	27.30	0.69	-	1
Jan-26 48.38	1.52	-	-	-	25.42	0.46	-	9
Jan-26 52.25	0.39	-	-	-	24.36	0.17	-	1
Feb-26 46.44	2.93	2.77	2.77	2.77	23.93	0.62	1	1
Feb-26 50.31	1.11	0.88	0.88	0.88	22.39	0.34	1	1
Mar-26 38.70	9.48	-	-	-	30.91	0.90	-	26
Mar-26 40.63	7.80	-	-	-	29.46	0.86	-	2
Mar-26 41.60	6.97	-	-	-	28.74	0.83	-	2
Mar-26 45.47	4.03	-	-	-	25.83	0.66	-	39
Mar-26 47.41	2.81	-	-	-	24.38	0.55	-	58
Mar-26 48.38	2.35	-	-	-	24.10	0.49	-	153
Mar-26 50.31	1.57	-	-	-	23.68	0.38	-	524
Mar-26 52.25	0.99	-	-	-	23.26	0.27	-	516
Mar-26 54.17	0.59	-	-	-	22.84	0.18	-	110
Mar-26 56.11	0.33	-	-	-	22.42	0.12	-	25
Mar-26 58.05	0.17	-	-	-	22.00	0.07	-	150
Mar-26 59.99	0.08	-	-	-	21.57	0.04	-	150
Mar-26 61.92	0.03	-	-	-	21.15	0.02	-	150
Mar-26 63.85	0.01	-	-	-	20.73	0.01	-	300
Mar-26 65.78	-	-	-	-	20.32	-	-	150
Jun-26 32.90	15.12	-	-	-	34.53	0.96	-	289
Jun-26 33.87	14.22	-	-	-	33.89	0.95	-	25
Jun-26 39.67	9.09	-	-	-	30.11	0.84	-	30
Jun-26 41.60	7.53	-	-	-	28.85	0.79	-	25
Jun-26 42.57	6.80	-	-	-	28.22	0.75	-	25
Jun-26 43.54	6.08	-	-	-	27.59	0.72	-	26
Jun-26 46.44	4.15	-	-	-	25.70	0.60	-	25
Jun-26 50.31	2.30	-	-	-	24.26	0.42	-	103
Jun-26 52.25	1.63	-	-	-	23.76	0.33	-	404
Jun-26 54.17	1.11	-	-	-	23.26	0.25	-	150
Jun-26 56.11	0.74	-	-	-	22.76	0.18	-	150
Jun-26 58.05	0.47	0.37	0.37	0.37	22.25	0.13	65	400
Jun-26 59.99	0.28	-	-	-	21.75	0.09	-	150
Jun-26 61.92	0.16	-	-	-	21.25	0.05	-	25
Sep-26 40.63	8.66	-	-	-	28.17	0.79	-	25
Sep-26 41.60	7.96	-	-	-	27.69	0.76	-	50
Sep-26 43.54	6.56	-	-	-	26.72	0.70	-	50
Sep-26 44.49	5.97	-	-	-	26.25	0.66	-	25
Sep-26 45.47	5.36	-	-	-	25.76	0.63	-	75
Sep-26 46.44	4.76	-	-	-	25.28	0.59	-	50
Sep-26 47.41	4.24	-	-	-	24.79	0.55	-	50
Sep-26 48.38	3.78	-	-	-	24.57	0.51	-	25
Sep-26 50.31	2.96	-	-	-	24.21	0.44	-	25
Sep-26 52.25	2.28	-	-	-	23.84	0.37	-	100
Sep-26 54.17	1.74	-	-	-	23.47	0.30	-	275
Sep-26 56.11	1.27	-	-	-	23.11	0.24	-	150
Sep-26 59.99	0.66	-	-	-	22.37	0.15	-	150
Sep-26 61.92	0.44	-	-	-	22.01	0.11	-	25
Dec-26 29.99	18.03	-	-	-	33.84	0.96	-	2
Dec-26 30.96	17.13	-	-	-	33.35	0.95	-	2
Dec-26 35.80	12.89	-	-	-	30.94	0.87	-	3
Dec-26 38.70	10.56	-	-	-	29.50	0.81	-	1
Dec-26 39.67	9.82	-	-	-	29.02	0.79	-	52
Dec-26 40.63	9.13	-	-	-	28.54	0.76	-	25
Dec-26 44.49	6.53	-	-	-	26.62	0.65	-	120
Dec-26 46.44	5.32	-	-	-	25.65	0.59	-	26
Dec-26 47.41	4.82	-	-	-	25.16	0.56	-	25
Dec-26 48.38	4.37	-	-	-	24.98	0.52	-	100
Dec-26 50.31	3.56	-	-	-	24.71	0.46	-	50
Dec-26 52.25	2.89	-	-	-	24.44	0.40	-	25
Dec-26 54.17	2.30	-	-	-	24.17	0.34	-	50
Dec-26 56.11	1.82	-	-	-	23.90	0.29	-	51
Dec-26 58.05	1.41	-	-	-	23.63	0.24	-	630
Dec-26 59.99	1.08	-	-	-	23.35	0.19	-	100
Dec-26 61.92	0.82	-	-	-	23.08	0.16	-	250
Dec-26 63.85	0.61	-	-	-	22.81	0.12	-	150
Dec-26 67.72	0.32	-	-	-	22.27	0.07	-	1
Mar-27 63.85	0.91	-	-	-	22.77	0.16	-	300
Mar-27 65.78	0.70	-	-	-	22.54	0.13	-	300
Jun-27 38.70	11.21	-	-	-	29.07	0.78	-	151
Jun-27 43.54	7.95	-	-	-	26.86	0.67	-	1
Jun-27 45.47	6.74	-	-	-	25.98	0.62	-	25
Jun-27 50.31	4.43	-	-	-	24.61	0.49	-	25
Jun-27 58.05	2.07	-	-	-	23.42	0.29	-	150
Jun-27 59.99	1.69	-	-	-	23.12	0.25	-	155
Jun-27 61.92	1.34	-	-	-	22.82	0.21	-	100
Sep-27 59.99	1.95	-	-	-	22.81	0.26	-	25
Dec-27 37.73	12.37	-	-	-	28.92	0.79	-	25
Dec-27 38.70	11.69	-	-	-	28.52	0.77	-	1
Dec-27 39.67	11.01	-	-	-	28.12	0.75	-	1
Dec-27 43.54	8.57	-	-	-	26.51	0.66	-	50
Dec-27 45.47	7.41	-	-	-	25.72	0.62	-	25
Dec-27 47.41	6.40	-	-	-	24.91	0.57	-	25
Dec-27 52.25	4.43	-	-	-	24.07	0.45	-	25
Dec-27 54.17	3.76	-	-	-	23.74	0.41	-	25
Dec-27 61.92	1.85	-	-	-	22.44	0.25	-	150
Dec-27 63.85	1.50	-	-	-	22.12	0.21	-	125
Jun-28 42.12	9.90	-	-	-	26.61	0.69	-	25
Jun-28 43.10	9.31	-	-	-	26.28	0.67	-	25
Dec-28 67.24	2.00	-	-	-	22.30	0.24	-	490
Dec-29 43.51	10.30	-	-	-	25.41	0.67	-	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	0.51	-	-	-	38.14	-0.27	-	5
Dec-25 18.15	-	-	-	-	61.80	-	-	1
Dec-25 21.01	-	-	-	-	59.09	-	-	2
Dec-25 25.78	-	-	-	-	54.58	-	-	3
Dec-25 26.74	-	-	-	-	53.67	-	-	150
Dec-25 27.71	-	-	-	-	52.75	-	-	160
Dec-25 28.65	-	-	-	-	51.86	-	-	26
Dec-25 29.60	-	-	-	-	50.96	-	-	125
Dec-25 30.56	-	-	-	-	50.05	-	-	50
Dec-25 31.52	-	-	-	-	49.14	-	-	125
Dec-25 32.47	-	-	-	-	48.24	-	-	160
Dec-25 33.43	-	-	-	-	47.34	-	-	152
Dec-25 33.62	-	-	-	-	47.16	-	-	2,000
Dec-25 34.38	-	-	-	-	46.44	-	-	1
Dec-25 35.33	0.01	-	-	-	45.54	-	-	2
Dec-25 36.29	0.01	-	-	-	44.63	-0.01	-	425
Dec-25 37.25	0.02	-	-	-	43.72	-0.01	-	390
Dec-25 37.57	0.03	-	-	-	43.42	-0.01	-	2,013
Dec-25 38.21	0.04	-	-	-	42.81	-0.02	-	11
Dec-25 39.15	0.06	0.06	0.06	0.06	41.92	-0.03	3	16
Dec-25 40.11	0.10	-	-	-	41.01	-0.05	-	141
Dec-25 41.07	0.15	-	-	-	40.10	-0.07	-	3,106
Dec-25 42.02	0.24	-	-	-	39.21	-0.10	-	57
Dec-25 42.97	0.35	-	-	-	38.31	-0.14	-	312
Dec-25 43.93	0.50	0.58	0.58	0.58	37.40	-0.19	1	601
Dec-25 44.88	0.70	-	-	-	36.50	-0.25	-	135
Dec-25 45.84	0.98	-	-	-	35.59	-0.33	-	215
Dec-25 46.80	1.32	1.20	1.20	1.20	34.68	-0.41	1	28
Dec-25 47.75	1.74	-	-	-	33.91	-0.50	-	1,112
Dec-25 49.67	2.91	-	-	-	33.31	-0.68	-	852
Dec-25 51.56	4.36	-	-	-	32.71	-0.82	-	128
Jan-26 40.63	0.22	-	-	-	31.50	-0.08	-	1
Jan-26 41.60	0.31	-	-	-	30.73	-0.11	-	234
Jan-26 42.57	0.44	-	-	-	29.95	-0.15	-	457
Jan-26 43.54	0.59	-	-	-	29.18	-0.19	-	523
Jan-26 50.31	3.49	-	-	-	25.22	-0.70	-	100
Jan-26 58.05	10.51	11.18	11.18	11.18	23.11	-1.00	150	150
Jan-26 59.99	12.45	13.10	13.10	13.10	22.58	-1.00	150	150
Feb-26 36.76	0.12	0.13	0.13	0.13	31.59	-0.04	10	10
Mar-26 28.05	0.02	-	-	-	38.64	-0.01	-	2
Mar-26 29.02	0.02	-	-	-	37.91	-0.01	-	150
Mar-26 29.99	0.04	-	-	-	37.19	-0.01	-	150
Mar-26 30.96	0.05	-	-	-	36.46	-0.01	-	150
Mar-26 31.93	0.06	-	-	-	35.73	-0.02	-	150
Mar-26 34.83	0.15	-	-	-	33.56	-0.04	-	1
Mar-26 35.80	0.19	-	-	-	32.83	-0.05	-	1
Mar-26 36.76	0.24	-	-	-	32.11	-0.06	-	181
Mar-26 37.73	0.32	-	-	-	31.38	-0.08	-	2
Mar-26 38.70	0.39	-	-	-	30.65	-0.09	-	2,002
Mar-26 39.67	0.50	-	-	-	29.92	-0.12	-	2
Mar-26 40.63	0.62	-	-	-	29.20	-0.14	-	105
Mar-26 41.60	0.76	-	-	-	28.48	-0.17	-	313
Mar-26 42.57	0.95	-	-	-	27.75	-0.21	-	16
Mar-26 43.54	1.13	-	-	-	27.02	-0.25	-	25
Mar-26 44.49	1.39	-	-	-	26.31	-0.29	-	12
Mar-26 45.47	1.66	-	-	-	25.57	-0.34	-	6
Mar-26 46.44	2.01	-	-	-	24.85	-0.39	-	175
Mar-26 47.41	2.38	-	-	-	24.12	-0.45	-	155
Jun-26 26.12	0.06	-	-	-	37.08	-0.01	-	1
Jun-26 27.09	0.07	-	-	-	36.45	-0.01	-	1
Jun-26 31.93	0.25	-	-	-	33.29	-0.05	-	1
Jun-26 32.90	0.30	-	-	-	32.66	-0.06	-	25
Jun-26 33.87	0.38	-	-	-	32.02	-0.07	-	32
Jun-26 35.80	0.53	-	-	-	30.77	-0.09	-	10
Jun-26 36.76	0.65	-	-	-	30.14	-0.11	-	2
Jun-26 37.73	0.78	-	-	-	29.51	-0.13	-	25
Jun-26 38.70	0.90	-	-	-	28.87	-0.15	-	11
Jun-26 39.67	1.08	-	-	-	28.24	-0.18	-	2
Jun-26 40.63	1.27	-	-	-	27.62	-0.21	-	160
Jun-26 41.60	1.45	-	-	-	26.98	-0.24	-	150
Jun-26 42.57	1.72	-	-	-	26.35	-0.27	-	150
Jun-26 43.54	1.98	-	-	-	25.72	-0.31	-	150
Jun-26 44.49	2.27	-	-	-	25.10	-0.34	-	2,050
Jun-26 45.47	2.63	-	-	-	24.46	-0.39	-	200
Jun-26 46.44	2.98	-	-	-	23.83	-0.43	-	50
Jun-26 47.41	3.41	-	-	-	23.19	-0.48	-	53
Jun-26 48.38	3.92	-	-	-	22.89	-0.53	-	100
Jun-26 50.31	5.08	-	-	-	22.39	-0.62	-	50
Jun-26 52.25	6.40	-	-	-	21.89	-0.71	-	25
Jun-26 54.17	7.86	-	-	-	21.39	-0.79	-	25
Jun-26 58.05	11.17	-	-	-	20.38	-0.91	-	150
Jun-26 59.99	12.96	-	-	-	19.88	-0.94	-	150
Jun-26 61.92	14.79	-	-	-	19.38	-0.97	-	150
Jun-26 63.85	16.67	-	-	-	18.88	-0.98	-	150
Sep-26 35.80	0.80	-	-	-	29.14	-0.12	-	1
Sep-26 36.76	0.93	-	-	-	28.67	-0.13	-	25
Sep-26 38.70	1.27	-	-	-	27.70	-0.18	-	25
Sep-26 39.67	1.47	-	-	-	27.22	-0.20	-	26
Sep-26 40.63	1.66	-	-	-	26.74	-0.23	-	28
Sep-26 41.60	1.93	-	-	-	26.26	-0.26	-	200
Sep-26 42.57	2.21	-	-	-	25.77	-0.29	-	300
Sep-26 43.54	2.48	-	-	-	25.29	-0.32	-	25
Sep-26 44.49	2.82	-	-	-	24.82	-0.35	-	50
Sep-26 45.47	3.19	-	-	-	24.33	-0.39	-	53
Sep-26 46.44	3.56	-	-	-	23.85	-0.43	-	75
Sep-26 47.41	4.01	-	-	-	23.36	-0.47	-	25
Sep-26 48.38	4.52	-	-	-	23.14	-0.51	-	75
Sep-26 50.31	5.65	-	-	-	22.78	-0.59	-	50
Sep-26 52.25	6.91	-	-	-	22.41	-0.66	-	25
Sep-26 54.17	8.32	-	-	-	22.04	-0.73	-	25
Dec-26 32.90	0.74	-	-	-	30.56	-0.09	-	25
Dec-26 34.83	1.00	-	-	-	29.60	-0.12	-	25
Dec-26 35.80	1.13	-	-	-	29.11	-0.14	-	25
Dec-26 36.76	1.32	-	-	-	28.64	-0.16	-	150
Dec-26 37.73	1.51	-	-	-	28.15	-0.18	-	300
Dec-26 38.70	1.70	-	-	-	27.67	-0.20	-	300
Dec-26 40.63	2.16	-	-	-	26.71	-0.25	-	1
Dec-26 41.60	2.43	-	-	-	26.23	-0.27	-	76
Dec-26 42.57	2.69	-	-	-	25.74	-0.30	-	150
Dec-26 43.54	3.01	-	-	-	25.26	-0.33	-	75
Dec-26 44.49	3.36	-	-	-	24.79	-0.36	-	50
Dec-26 45.47	3.72	-	-	-	24.30	-0.39	-	25
Dec-26 46.44	4.08	-	-	-	23.82	-0.42	-	50
Dec-26 47.41	4.53	-	-	-	23.33	-0.46	-	50
Dec-26 48.38	5.04	-	-	-	23.15	-0.49	-	75
Dec-26 50.31	6.16	-	-	-	22.88	-0.56	-	50
Dec-26 52.25	7.41	-	-	-	22.61	-0.63	-	25
Dec-26 54.17	8.77	-	-	-	22.34	-0.69	-	25
Dec-26 56.11	10.22	-	-	-	22.07	-0.75	-	25
Dec-26 59.99	13.44	-	-	-	21.52	-0.85	-	176
Mar-27 35.80	1.38	-	-	-	28.32	-0.15	-	25
Mar-27 36.76	1.57	-	-	-	27.86	-0.17	-	25
Mar-27 39.67	2.19	-	-	-	26.45	-0.23	-	25
Mar-27 40.63	2.45	-	-	-	25.98	-0.25	-	53
Mar-27 41.60	2.71	-	-	-	25.51	-0.28	-	1
Mar-27 44.49	3.66	-	-	-	24.12	-0.36	-	2
Jun-27 26.12	0.44	-	-	-	32.28	-0.05	-	1
Jun-27 30.96	0.95	-	-	-	30.08	-0.10	-	150
Jun-27 33.87	1.36	-	-	-	28.75	-0.14	-	200
Jun-27 34.83	1.55	-	-	-	28.31	-0.15	-	180
Jun-27 36.76	1.93	-	-	-	27.43	-0.19	-	25
Jun-27 38.70	2.40	-	-	-	26.55	-0.23	-	25
Jun-27 39.67	2.66	-	-	-	26.11	-0.25	-	2
Jun-27 40.63	2.92	-	-	-	25.67	-0.27	-	1
Jun-27 41.60	3.18	-	-	-	25.23	-0.30	-	177
Jun-27 42.57	3.53	-	-	-	24.79	-0.32	-	150
Jun-27 43.54	3.88	-	-	-	24.34	-0.35	-	150
Jun-27 44.49	4.21	-	-	-	23.91	-0.37	-	50
Jun-27 46.44	5.00	-	-	-	23.02	-0.43	-	25
Jun-27 47.41	5.44	-	-	-	22.58	-0.46	-	150
Jun-27 48.38	5.93	-	-	-	22.39	-0.49	-	150
Jun-27 52.25	8.26	-	-	-	21.79	-0.61	-	150
Jun-27 56.11	10.95	-	-	-	21.20	-0.71	-	25
Jun-27 65.78	18.95	-	-	-	19.71	-0.90	-	1
Sep-27 43.54	4.17	-	-	-	24.14	-0.35	-	25
Sep-27 44.49	4.50	-	-	-	23.72	-0.37	-	25
Sep-27 45.47	4.86	-	-	-	23.28	-0.40	-	25
Sep-27 46.44	5.29	-	-	-	22.86	-0.43	-	25
Dec-27 21.29	0.28	-	-	-	33.05	-0.03	-	2
Dec-27 36.76	2.37	-	-	-	26.65	-0.20	-	25
Dec-27 37.73	2.64	-	-	-	26.25	-0.22	-	25
Dec-27 43.54	4.43	-	-	-	23.84	-0.35	-	10
Dec-27 45.47	5.13	-	-	-	23.05	-0.40	-	1,100
Dec-27 46.44	5.57	-	-	-	22.65	-0.42	-	150
Dec-27 47.41	6.00	-	-	-	22.24	-0.45	-	301
Dec-27 48.38	6.49	-	-	-	22.05	-0.48	-	150
Dec-27 50.31	7.57	-	-	-	21.72	-0.53	-	300
Dec-27 52.25	8.76	-	-	-	21.40	-0.58	-	300
Dec-27 54.17	9.99	-	-	-	21.07	-0.63	-	450
Dec-27 56.11	11.36	-	-	-	20.75	-0.68	-	450
Jun-28 43.10	4.88	-	-	-	23.79	-0.34	-	25
Jun-28 44.08	5.23	-	-	-	23.45	-0.37	-	25
Jun-28 45.06	5.63	-	-	-	23.11	-0.39	-	25
Jun-28 47.99	6.97	-	-	-	22.19	-0.46	-	25
Dec-29 43.51	6.46	-	-	-	24.04	-0.35	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.80	2.08	-	-	-	33.99	0.59	-	2
Dec-25 47.75	1.56	-	-	-	33.22	0.50	-	7
Dec-25 51.56	0.36	-	-	-	32.02	0.18	-	2
Dec-25 55.39	0.04	-	-	-	30.81	0.03	-	8
Dec-25 57.30	0.01	-	-	-	30.21	0.01	-	7
Mar-26 40.63	7.79	-	-	-	29.46	0.85	-	2
Mar-26 50.31	1.55	-	-	-	23.68	0.38	-	150
Mar-26 59.99	0.08	-	-	-	21.57	0.04	-	150
Jun-26 41.60	7.22	-	-	-	28.85	0.75	-	2
Jun-26 52.25	1.58	-	-	-	23.76	0.31	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 37.57	0.03	-	-	-	43.42	-0.02	-	10
Dec-25 42.97	0.35	-	-	-	38.31	-0.14	-	332
Dec-25 43.93	0.50	-	-	-	37.40	-0.19	-	2
Dec-25 46.80	1.31	-	-	-	34.68	-0.41	-	2
Dec-25 47.75	1.74	-	-	-	33.91	-0.50	-	15
Jan-26 43.54	0.59	-	-	-	29.18	-0.19	-	223
Mar-26 42.57	0.93	-	-	-	27.75	-0.20	-	20
Mar-26 47.41	2.37	-	-	-	24.12	-0.44	-	6
Jun-26 48.38	3.87	-	-	-	22.89	-0.52	-	10
Jun-26 50.31	5.01	-	-	-	22.39	-0.61	-	4
Sep-26 41.60	1.90	-	-	-	26.26	-0.25	-	150
Sep-26 42.57	2.16	-	-	-	25.77	-0.28	-	150

	Previous Close	44.48		25/11/25
	INDRA Close	44.28		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.50	25.80	-	-	-	70.63	1.00	-	2
Dec-25 22.00	22.31	-	-	-	67.47	1.00	-	25
Dec-25 23.00	21.31	-	-	-	66.56	1.00	-	66
Dec-25 25.00	19.31	-	-	-	64.76	1.00	-	20
Dec-25 26.00	18.31	-	-	-	63.85	1.00	-	15
Dec-25 28.00	16.32	-	-	-	62.05	1.00	-	10
Dec-25 30.00	14.33	-	-	-	60.24	1.00	-	32
Dec-25 32.00	12.35	-	-	-	58.43	0.99	-	10
Dec-25 33.00	11.37	-	-	-	57.53	0.98	-	10
Dec-25 34.00	10.40	-	-	-	56.63	0.97	-	2
Dec-25 35.00	9.44	-	-	-	55.72	0.96	-	2
Dec-25 38.00	6.69	-	-	-	53.01	0.89	-	500
Dec-25 40.00	5.03	-	-	-	51.21	0.80	-	181
Dec-25 41.00	4.26	-	-	-	50.30	0.75	-	35
Dec-25 42.00	3.56	-	-	-	49.40	0.69	-	210
Dec-25 44.00	2.34	-	-	-	47.59	0.55	-	20
Dec-25 44.50	2.08	-	-	-	47.31	0.51	-	5
Dec-25 45.00	1.86	-	-	-	47.23	0.48	-	14
Dec-25 46.00	1.45	-	-	-	47.07	0.40	-	26
Dec-25 47.00	1.13	-	-	-	46.91	0.34	-	25
Dec-25 48.00	0.86	-	-	-	46.75	0.28	-	25
Dec-25 49.00	0.63	-	-	-	46.59	0.22	-	1
Dec-25 50.00	0.47	-	-	-	46.44	0.17	-	6
Dec-25 52.00	0.24	-	-	-	46.12	0.10	-	2,072
Jan-26 45.00	2.55	-	-	-	41.80	0.50	-	1
Jan-26 49.00	1.17	-	-	-	41.14	0.29	-	1
Mar-26 25.00	19.51	-	-	-	50.76	0.99	-	6
Mar-26 35.00	10.41	-	-	-	45.04	0.86	-	8
Mar-26 36.00	9.59	-	-	-	44.47	0.84	-	28
Mar-26 38.00	8.07	-	-	-	43.32	0.78	-	4
Mar-26 39.00	7.34	-	-	-	42.75	0.75	-	1,000
Mar-26 40.00	6.67	-	-	-	42.18	0.72	-	500
Mar-26 41.00	5.99	-	-	-	41.61	0.68	-	25
Mar-26 44.00	4.23	-	-	-	39.89	0.57	-	25
Mar-26 44.50	3.97	-	-	-	39.71	0.55	-	30
Mar-26 45.00	3.76	-	-	-	39.65	0.53	-	100
Mar-26 47.00	2.93	-	-	-	39.44	0.45	-	2
Mar-26 50.00	1.97	-	-	-	39.13	0.34	-	2
Mar-26 56.00	0.81	-	-	-	38.49	0.17	-	19
Mar-26 58.00	0.59	-	-	-	38.28	0.13	-	1
Jun-26 23.00	21.68	-	-	-	47.67	0.98	-	117
Jun-26 35.00	11.27	-	-	-	42.43	0.82	-	29
Jun-26 37.00	9.77	-	-	-	41.56	0.78	-	7
Jun-26 38.00	9.10	-	-	-	41.12	0.75	-	8
Jun-26 42.00	6.59	-	-	-	39.38	0.64	-	8
Jun-26 44.00	5.46	-	-	-	38.50	0.58	-	20
Jun-26 47.00	4.19	-	-	-	38.13	0.49	-	204
Jun-26 56.00	1.68	-	-	-	37.32	0.26	-	5
Jun-26 58.00	1.37	-	-	-	37.14	0.22	-	25
Sep-26 39.00	9.07	-	-	-	39.05	0.72	-	1
Sep-26 50.00	3.88	-	-	-	36.31	0.43	-	10
Sep-26 58.00	1.83	-	-	-	34.99	0.25	-	1
Dec-26 30.00	15.93	-	-	-	40.34	0.88	-	25
Dec-26 31.00	15.13	-	-	-	40.08	0.87	-	25
Dec-26 32.00	14.41	-	-	-	39.82	0.85	-	25
Dec-26 35.00	12.23	-	-	-	39.03	0.80	-	26
Dec-26 40.00	9.11	-	-	-	37.71	0.69	-	5
Dec-26 44.00	6.97	-	-	-	36.65	0.60	-	5
Dec-26 45.00	6.55	-	-	-	36.51	0.57	-	1
Dec-26 50.00	4.66	-	-	-	36.06	0.46	-	1
Dec-26 58.00	2.59	-	-	-	35.34	0.30	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.00	-	-	-	-	72.49	-	-	2
Dec-25 14.50	-	-	-	-	72.04	-	-	64
Dec-25 15.50	-	-	-	-	71.14	-	-	10
Dec-25 16.00	-	-	-	-	70.69	-	-	3
Dec-25 16.50	-	-	-	-	70.23	-	-	3
Dec-25 17.00	-	-	-	-	69.78	-	-	10
Dec-25 18.00	-	-	-	-	68.88	-	-	6
Dec-25 19.00	-	-	-	-	67.98	-	-	15
Dec-25 20.00	-	-	-	-	67.07	-	-	16
Dec-25 21.00	-	-	-	-	66.17	-	-	265
Dec-25 22.00	-	-	-	-	65.27	-	-	44
Dec-25 23.00	-	-	-	-	64.36	-	-	11
Dec-25 24.00	-	-	-	-	63.46	-	-	47
Dec-25 25.00	-	-	-	-	62.56	-	-	47
Dec-25 26.00	-	-	-	-	61.65	-	-	1
Dec-25 27.00	-	-	-	-	60.75	-	-	1
Dec-25 28.00	-	-	-	-	59.85	-	-	25
Dec-25 29.00	-	-	-	-	58.94	-	-	6
Dec-25 30.00	0.01	-	-	-	58.04	-	-	16
Dec-25 31.00	0.01	-	-	-	57.14	-0.01	-	15
Dec-25 32.00	0.02	-	-	-	56.23	-0.01	-	33
Dec-25 33.00	0.04	-	-	-	55.33	-0.02	-	5,015
Dec-25 34.00	0.06	-	-	-	54.43	-0.02	-	7
Dec-25 35.00	0.09	-	-	-	53.52	-0.04	-	25
Dec-25 36.00	0.15	-	-	-	52.62	-0.05	-	25
Dec-25 37.00	0.22	-	-	-	51.72	-0.08	-	1
Dec-25 38.00	0.31	-	-	-	50.81	-0.11	-	76
Dec-25 39.00	0.45	-	-	-	49.91	-0.14	-	7
Dec-25 39.50	0.53	0.51	0.51	0.51	49.46	-0.17	4	4
Dec-25 40.00	0.62	-	-	-	49.01	-0.19	-	13
Dec-25 41.00	0.85	-	-	-	48.10	-0.24	-	1
Dec-25 42.00	1.14	1.10	1.10	1.10	47.20	-0.31	3	27
Dec-25 42.50	1.30	-	-	-	46.75	-0.34	-	1
Dec-25 43.00	1.48	-	-	-	46.30	-0.38	-	5
Dec-25 43.50	1.69	-	-	-	45.84	-0.41	-	1
Dec-25 45.00	2.43	-	-	-	45.03	-0.53	-	1
Dec-25 46.00	3.02	-	-	-	44.87	-0.60	-	25
Dec-25 47.00	3.70	-	-	-	44.71	-0.68	-	35
Dec-25 48.00	4.44	-	-	-	44.55	-0.74	-	25
Dec-25 49.00	5.23	-	-	-	44.39	-0.80	-	5
Dec-25 52.00	7.87	-	-	-	43.92	-0.92	-	40
Jan-26 35.00	0.32	-	-	-	47.92	-0.08	-	2
Jan-26 38.00	0.71	-	-	-	45.51	-0.16	-	2
Jan-26 41.00	1.42	-	-	-	43.09	-0.29	-	10
Jan-26 45.00	3.05	-	-	-	40.33	-0.51	-	1
Jan-26 49.00	5.70	-	-	-	39.67	-0.72	-	4
Jan-26 56.00	11.81	-	-	-	38.51	-0.95	-	3
Mar-26 18.00	-	-	-	-	53.90	-	-	20
Mar-26 20.00	0.01	-	-	-	52.75	-	-	2
Mar-26 21.00	0.01	-	-	-	52.18	-	-	3
Mar-26 23.00	0.03	-	-	-	51.03	-0.01	-	2
Mar-26 24.00	0.05	-	-	-	50.46	-0.01	-	8
Mar-26 25.00	0.07	-	-	-	49.89	-0.01	-	15
Mar-26 26.00	0.09	-	-	-	49.32	-0.02	-	20
Mar-26 29.00	0.23	-	-	-	47.60	-0.04	-	4
Mar-26 30.00	0.29	-	-	-	47.03	-0.05	-	45
Mar-26 32.00	0.47	-	-	-	45.89	-0.08	-	30
Mar-26 34.00	0.72	-	-	-	44.74	-0.12	-	1
Mar-26 35.00	0.87	-	-	-	44.17	-0.14	-	1
Mar-26 36.00	1.04	-	-	-	43.60	-0.16	-	18
Mar-26 38.00	1.50	-	-	-	42.45	-0.22	-	25
Mar-26 40.00	2.07	-	-	-	41.31	-0.28	-	1
Mar-26 42.00	2.76	-	-	-	40.16	-0.36	-	2
Mar-26 45.00	4.14	-	-	-	38.78	-0.48	-	70
Mar-26 50.00	7.34	-	-	-	38.26	-0.67	-	100
Jun-26 20.00	0.06	-	-	-	48.92	-0.01	-	1
Jun-26 26.00	0.31	-	-	-	46.30	-0.04	-	25
Jun-26 27.00	0.37	-	-	-	45.86	-0.05	-	25
Jun-26 28.00	0.47	-	-	-	45.43	-0.06	-	18
Jun-26 30.00	0.69	-	-	-	44.55	-0.09	-	32
Jun-26 31.00	0.84	-	-	-	44.12	-0.10	-	11
Jun-26 32.00	1.00	-	-	-	43.68	-0.12	-	1
Jun-26 34.00	1.37	-	-	-	42.81	-0.16	-	4
Jun-26 35.00	1.61	-	-	-	42.37	-0.18	-	5
Jun-26 45.00	5.27	-	-	-	38.25	-0.45	-	10
Sep-26 20.00	0.12	-	-	-	45.97	-0.02	-	1
Sep-26 24.00	0.35	-	-	-	44.62	-0.04	-	4
Sep-26 26.00	0.54	-	-	-	43.94	-0.06	-	4
Sep-26 30.00	1.10	-	-	-	42.59	-0.11	-	45
Sep-26 31.00	1.27	-	-	-	42.25	-0.13	-	50
Sep-26 50.00	9.21	-	-	-	36.80	-0.57	-	2
Dec-26 30.00	1.33	-	-	-	40.55	-0.12	-	1
Dec-26 35.00	2.55	-	-	-	39.24	-0.21	-	1
Dec-27 44.00	7.47	-	-	-	32.96	-0.39	-	500

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 45.00	2.42	-	-	-	45.03	-0.53	-	2,330

	Previous Close	58.65		25/11/25
	LABORAT. ROVI Close	58.45		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 60.00	0.89	-	-	-	24.66	0.36	-	5
Dec-25 62.00	0.37	-	-	-	24.36	0.19	-	25
Jan-26 60.00	1.59	-	-	-	24.76	0.42	-	10
Jan-26 62.00	0.94	-	-	-	24.47	0.29	-	10
Jan-26 64.00	0.51	-	-	-	24.19	0.18	-	25
Jan-26 66.00	0.25	-	-	-	23.90	0.10	-	7
Mar-26 58.00	3.82	-	-	-	25.95	0.57	-	10
Mar-26 62.00	2.09	-	-	-	25.39	0.38	-	3
Mar-26 68.00	0.67	-	-	-	24.64	0.16	-	1
Jun-26 70.00	1.31	-	-	-	25.73	0.22	-	8
Sep-26 56.00	7.05	-	-	-	27.73	0.63	-	1
Sep-26 60.00	5.07	-	-	-	27.31	0.52	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 48.00	0.01	-	-	-	29.98	-	-	5
Dec-25 49.00	0.01	-	-	-	29.66	-0.01	-	5
Dec-25 50.00	0.03	-	-	-	29.35	-0.02	-	5
Dec-25 52.00	0.10	-	-	-	28.72	-0.05	-	5
Dec-25 54.00	0.27	-	-	-	28.10	-0.13	-	4
Dec-25 56.00	0.66	-	-	-	27.47	-0.26	-	5
Dec-25 58.00	1.37	-	-	-	26.84	-0.44	-	10
Jan-26 60.00	3.08	-	-	-	25.87	-0.58	-	5
Mar-26 50.00	0.75	-	-	-	28.93	-0.14	-	5
Mar-26 52.00	1.14	-	-	-	28.44	-0.20	-	6
Mar-26 60.00	4.22	-	-	-	26.67	-0.53	-	5
Jun-26 50.00	1.50	-	-	-	28.74	-0.19	-	1
Jun-26 56.00	3.42	-	-	-	27.68	-0.36	-	1
Sep-26 54.00	3.83	-	-	-	28.10	-0.34	-	2
Sep-26 60.00	6.79	-	-	-	27.40	-0.51	-	6
Sep-26 64.00	9.33	-	-	-	27.22	-0.61	-	2
Sep-26 66.00	10.70	-	-	-	27.13	-0.66	-	6

	Previous Close	3.97		25/11/25
	MAPFRE Close	4.01		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.90	1.11	-	-	-	27.88	1.00	3	-
Dec-25 3.10	0.91	-	-	-	27.42	1.00	40	-
Dec-25 3.30	0.71	-	-	-	26.95	1.00	20	-
Dec-25 3.40	0.61	-	-	-	26.72	1.00	6	2
Dec-25 3.50	0.51	-	-	-	26.49	1.00	5	-
Dec-25 3.60	0.41	-	-	-	26.25	1.00	10	780
Dec-25 3.70	0.31	-	-	-	26.02	1.00	-	35
Dec-25 3.80	0.21	-	-	-	25.79	0.98	1	-
Dec-25 4.00	0.08	-	-	-	25.32	0.43	-	65
Dec-25 4.10	0.04	0.03	0.03	0.03	25.09	0.29	20	79
Dec-25 4.20	0.02	-	-	-	24.86	0.17	-	50
Jan-26 3.90	0.18	0.14	0.14	0.14	25.84	0.57	10	10
Jan-26 4.00	0.13	0.12	0.12	0.10	25.61	0.47	4	6
Mar-26 3.10	0.91	-	-	-	27.39	0.95	2	-
Mar-26 3.30	0.71	-	-	-	26.92	0.90	12	-
Mar-26 3.40	0.61	-	-	-	26.69	0.86	20	-
Mar-26 3.50	0.52	-	-	-	26.46	0.82	-	3
Mar-26 3.60	0.45	-	-	-	26.22	0.77	-	11
Mar-26 3.70	0.38	-	-	-	25.99	0.71	-	13
Mar-26 3.80	0.31	-	-	-	25.76	0.64	-	300
Mar-26 3.90	0.26	-	-	-	25.53	0.57	-	200
Mar-26 4.00	0.21	-	-	-	25.29	0.50	-	67
Mar-26 4.40	0.07	-	-	-	24.46	0.25	-	15
Jun-26 3.50	0.55	-	-	-	23.25	0.81	-	5
Jun-26 3.60	0.47	-	-	-	23.04	0.76	-	5
Jun-26 3.70	0.40	-	-	-	22.83	0.70	-	5
Jun-26 3.80	0.34	-	-	-	22.63	0.64	-	1
Jun-26 4.00	0.24	-	-	-	22.21	0.52	-	1
Jun-26 4.10	0.19	-	-	-	22.03	0.45	-	20
Jun-26 4.60	0.05	-	-	-	21.11	0.18	-	2
Sep-26 4.10	0.25	-	-	-	23.25	0.47	-	10
Sep-26 4.30	0.18	-	-	-	23.00	0.37	-	5
Sep-26 4.40	0.15	-	-	-	22.87	0.32	-	3
Sep-26 4.50	0.12	-	-	-	22.75	0.28	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.40	-	-	-	-	21.69	-	-	8
Dec-25 2.50	-	-	-	-	21.45	-	-	13
Dec-25 3.00	-	-	-	-	20.29	-	-	31
Dec-25 3.10	-	-	-	-	20.06	-	-	6
Dec-25 3.20	-	-	-	-	19.83	-	-	3
Dec-25 3.40	-	-	-	-	19.36	-	-	200
Dec-25 3.50	-	-	-	-	19.13	-0.01	-	100
Dec-25 3.70	0.01	-	-	-	18.66	-0.09	-	21
Dec-25 3.80	0.02	-	-	-	18.43	-0.21	-	7
Dec-25 3.90	0.05	-	-	-	18.20	-0.40	-	100
Dec-25 4.00	0.10	-	-	-	17.96	-0.61	-	6
Dec-25 4.10	0.18	-	-	-	17.73	-0.80	-	1
Jan-26 4.00	0.14	-	-	-	19.24	-0.56	-	1
Mar-26 2.80	-	-	-	-	22.05	-	-	5
Mar-26 3.10	-	-	-	-	21.35	-0.02	-	6
Mar-26 3.20	0.01	-	-	-	21.12	-0.03	-	5
Mar-26 3.50	0.03	-	-	-	20.42	-0.13	-	1
Mar-26 4.00	0.19	-	-	-	19.25	-0.52	-	152
Mar-26 4.10	0.25	-	-	-	19.04	-0.61	-	150
Jun-26 2.00	-	-	-	-	21.31	-	-	3
Jun-26 3.00	0.01	-	-	-	19.23	-0.03	-	15
Jun-26 3.60	0.09	-	-	-	17.98	-0.27	-	5
Jun-26 4.00	0.27	-	-	-	17.15	-0.58	-	101
Jun-26 4.90	1.02	-	-	-	15.50	-0.98	-	5
Sep-26 1.70	-	-	-	-	23.98	-	-	20
Sep-26 3.60	0.17	-	-	-	21.30	-0.31	-	5
Sep-26 3.70	0.21	-	-	-	21.16	-0.37	-	15

	Previous Close	7.04		25/11/25
	MELIA HOTELS Close	7.15		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	1.66	-	-	-	23.18	1.00	-	21
Dec-25 7.25	0.12	-	-	-	22.21	0.42	-	50
Dec-25 8.00	-	-	-	-	21.30	0.02	-	7
Mar-26 7.50	0.24	-	-	-	22.47	0.40	-	25
Sep-26 8.00	0.32	-	-	-	24.92	0.35	-	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	-	-	-	-	23.77	-	-	1
Dec-25 6.00	-	-	-	-	23.51	-	-	5
Dec-25 6.75	0.04	-	-	-	23.13	-0.16	-	25
Dec-25 7.00	0.10	-	-	-	23.00	-0.34	-	7
Mar-26 6.75	0.19	-	-	-	23.54	-0.30	-	1
Jun-26 8.00	0.99	-	-	-	22.10	-0.72	-	6

	Previous Close	12.43		25/11/25
	MERLIN Close	12.41		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 12.50	0.23	-	-	-	20.28	0.47	-	1
Dec-25 13.50	0.01	-	-	-	19.90	0.06	-	27
Mar-26 13.00	0.36	-	-	-	20.26	0.38	-	50
Mar-26 13.50	0.22	-	-	-	20.09	0.26	-	14,900
Mar-26 14.00	0.12	-	-	-	19.91	0.17	-	8
Jun-26 11.00	1.71	-	-	-	22.53	0.82	-	6
Jun-26 13.50	0.37	-	-	-	20.72	0.33	-	25
Jun-26 14.00	0.24	-	-	-	20.60	0.24	-	5,000
Jun-26 14.50	0.16	-	-	-	20.47	0.17	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.75	-	-	-	-	26.39	-	-	1
Dec-25 9.00	-	-	-	-	26.06	-	-	500
Dec-25 9.50	-	-	-	-	25.40	-	-	100
Dec-25 9.75	-	-	-	-	25.07	-	-	25
Dec-25 11.00	0.01	-	-	-	23.43	-0.02	-	1
Dec-25 13.00	0.66	-	-	-	21.35	-0.79	-	47
Dec-25 13.50	1.10	-	-	-	21.16	-0.94	-	1
Jan-26 12.00	0.22	0.17	0.17	0.17	21.64	-0.32	1	1
Mar-26 11.50	0.23	-	-	-	21.94	-0.24	-	2
Jun-26 8.75	0.02	-	-	-	24.28	-0.02	-	1
Jun-26 11.00	0.28	-	-	-	21.80	-0.22	-	514
Jun-26 12.00	0.61	-	-	-	20.70	-0.41	-	16
Jun-26 13.00	1.15	-	-	-	20.11	-0.61	-	13
Jun-26 14.00	1.89	-	-	-	19.87	-0.79	-	2
Sep-26 10.00	0.19	-	-	-	23.03	-0.13	-	1
Sep-26 12.00	0.76	-	-	-	21.20	-0.41	-	2
Dec-27 12.50	1.71	-	-	-	21.33	-0.50	-	5,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.01	-	-	-	23.43	-0.02	-	1

	Previous Close	26.38		25/11/25
	NATURGY Close	26.42		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 20.00	6.45	-	-	-	28.44	1.00	-	1
Dec-25 25.00	1.59	-	-	-	22.58	0.84	-	1
Dec-25 26.00	0.83	-	-	-	21.40	0.63	-	15
Dec-25 27.00	0.34	-	-	-	20.61	0.36	-	158
Dec-25 28.00	0.10	-	-	-	20.09	0.14	-	32
Dec-25 29.00	0.02	-	-	-	19.58	0.04	-	247
Dec-25 30.00	-	-	-	-	19.06	0.01	-	12
Jan-26 27.00	0.77	-	-	-	24.70	0.44	-	1
Jan-26 28.00	0.42	-	-	-	24.18	0.29	-	2
Jan-26 30.00	0.09	-	-	-	23.15	0.08	-	1
Mar-26 23.00	3.83	-	-	-	24.80	0.86	-	2
Mar-26 24.00	3.00	-	-	-	23.69	0.80	-	149
Mar-26 25.00	2.25	-	-	-	22.58	0.71	-	3
Mar-26 26.00	1.58	-	-	-	21.47	0.60	-	5
Mar-26 27.00	1.05	-	-	-	20.72	0.47	-	40
Mar-26 28.00	0.66	-	-	-	20.24	0.35	-	30
Mar-26 29.00	0.38	-	-	-	19.76	0.23	-	2
Mar-26 30.00	0.20	-	-	-	19.28	0.14	-	5
Mar-26 32.00	0.04	-	-	-	18.32	0.04	-	2
Jun-26 25.00	2.46	-	-	-	22.19	0.68	-	260
Jun-26 26.00	1.82	-	-	-	21.27	0.58	-	55
Jun-26 27.00	1.31	-	-	-	20.64	0.47	-	750
Jun-26 28.00	0.92	-	-	-	20.22	0.37	-	27
Jun-26 31.00	0.24	-	-	-	18.97	0.14	-	10
Jun-26 32.00	0.14	-	-	-	18.56	0.09	-	1
Sep-26 27.00	1.56	-	-	-	21.34	0.48	-	1,001
Sep-26 29.00	0.87	-	-	-	20.71	0.32	-	28
Dec-26 28.00	1.33	-	-	-	21.45	0.40	-	1
Dec-26 29.00	1.03	-	-	-	21.21	0.33	-	500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	-	-	-	-	30.94	-	-	4
Dec-25 18.50	-	-	-	-	29.18	-	-	1
Dec-25 19.50	-	-	-	-	28.01	-	-	1
Dec-25 20.00	-	-	-	-	27.42	-	-	127
Dec-25 22.00	-	-	-	-	25.08	-	-	2
Dec-25 23.00	0.01	-	-	-	23.90	-0.01	-	15
Dec-25 24.00	0.03	-	-	-	22.73	-0.04	-	12
Dec-25 25.00	0.12	-	-	-	21.56	-0.15	-	105
Dec-25 26.00	0.35	-	-	-	20.38	-0.36	-	61
Dec-25 27.00	0.86	-	-	-	19.59	-0.65	-	35
Dec-25 28.00	1.64	-	-	-	19.07	-0.88	-	7
Dec-25 34.00	7.58	-	-	-	15.97	-1.00	-	2
Jan-26 24.00	0.13	0.10	0.10	0.10	22.51	-0.11	1	1
Jan-26 26.00	0.58	0.50	0.50	0.50	20.19	-0.39	1	1
Jan-26 28.00	1.76	-	-	-	18.88	-0.78	-	1
Mar-26 16.50	-	-	-	-	31.32	-	-	1
Mar-26 18.50	0.02	-	-	-	29.10	-0.01	-	3
Mar-26 20.00	0.05	-	-	-	27.44	-0.03	-	246
Mar-26 21.00	0.08	-	-	-	26.33	-0.05	-	118
Mar-26 22.00	0.15	-	-	-	25.22	-0.08	-	1
Mar-26 24.00	0.41	0.42	0.42	0.42	23.00	-0.20	2	505
Mar-26 26.00	0.97	-	-	-	20.78	-0.41	-	1
Mar-26 27.00	1.44	-	-	-	20.03	-0.54	-	10
Jun-26 18.50	0.08	-	-	-	27.11	-0.04	-	1
Jun-26 21.00	0.25	-	-	-	24.81	-0.10	-	50
Jun-26 22.00	0.38	-	-	-	23.89	-0.15	-	10
Jun-26 24.00	0.80	-	-	-	22.05	-0.27	-	5
Jun-26 25.00	1.10	1.04	1.04	1.04	21.13	-0.36	1	25
Jun-26 26.00	1.49	-	-	-	20.21	-0.46	-	3
Jun-26 27.00	2.00	-	-	-	19.58	-0.56	-	10
Sep-26 19.00	0.22	-	-	-	25.22	-0.08	-	25
Sep-26 19.50	0.26	-	-	-	24.85	-0.09	-	25
Sep-26 20.00	0.32	-	-	-	24.48	-0.11	-	25
Sep-26 21.00	0.46	-	-	-	23.73	-0.15	-	25
Sep-26 22.00	0.65	-	-	-	22.99	-0.20	-	25
Sep-26 23.00	0.89	-	-	-	22.25	-0.26	-	25
Sep-26 24.00	1.18	-	-	-	21.50	-0.33	-	2
Sep-26 27.00	2.57	-	-	-	19.52	-0.58	-	1
Dec-26 24.00	1.54	-	-	-	21.15	-0.36	-	25
Mar-27 26.00	2.60	-	-	-	19.71	-0.51	-	190
Sep-27 26.00	3.32	-	-	-	19.38	-0.54	-	95

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

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.07	-	-	-	47.05	0.95	-	5
Mar-26 0.39	0.06	-	-	-	45.78	0.68	-	50

	Previous Close	78.70		25/11/25
	PHARMA MAR Close	77.10		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 74.00	5.99	-	-	-	54.27	0.65	-	4
Dec-25 76.00	4.84	-	-	-	53.28	0.57	-	1
Dec-25 78.00	3.82	-	-	-	52.56	0.50	-	1
Dec-25 80.00	2.95	-	-	-	52.16	0.42	-	1
Dec-25 82.00	2.28	-	-	-	51.77	0.35	-	2
Dec-25 88.00	0.90	-	-	-	50.57	0.17	-	1
Dec-25 92.00	0.42	-	-	-	49.78	0.10	-	2
Dec-25 94.00	0.29	-	-	-	49.38	0.07	-	1
Dec-25 96.00	0.18	-	-	-	48.98	0.05	-	2
Dec-25 98.00	0.12	-	-	-	48.58	0.03	-	1
Dec-25 100.00	0.07	-	-	-	48.19	0.02	-	1
Mar-26 76.00	10.46	-	-	-	56.34	0.59	-	1
Mar-26 78.00	9.47	-	-	-	55.78	0.56	-	2
Mar-26 80.00	8.64	-	-	-	55.45	0.52	-	2
Mar-26 82.00	7.81	-	-	-	55.12	0.49	-	1
Mar-26 100.00	2.75	-	-	-	52.17	0.24	-	1
Jun-26 64.00	20.72	-	-	-	60.10	0.75	-	1
Jun-26 68.00	18.20	-	-	-	59.05	0.70	-	1
Jun-26 70.00	17.15	-	-	-	58.52	0.68	-	1
Jun-26 72.00	16.09	-	-	-	58.00	0.66	-	1
Jun-26 76.00	13.96	-	-	-	56.94	0.61	-	1
Jun-26 100.00	6.09	-	-	-	55.07	0.35	-	1
Jun-26 120.00	2.82	-	-	-	53.68	0.19	-	1
Sep-26 34.00	44.31	-	-	-	64.45	0.96	-	1
Sep-26 78.00	14.94	-	-	-	55.11	0.60	-	1
Sep-26 92.00	10.26	-	-	-	54.74	0.46	-	1
Sep-26 120.00	4.69	-	-	-	54.02	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	-	-	-	-	81.66	-	-	45
Dec-25 22.00	-	-	-	-	81.17	-	-	45
Dec-25 23.00	-	-	-	-	80.67	-	-	15
Dec-25 24.00	-	-	-	-	80.18	-	-	20
Dec-25 25.00	-	-	-	-	79.69	-	-	10
Dec-25 26.00	-	-	-	-	79.20	-	-	15
Dec-25 74.00	2.89	-	-	-	55.54	-0.36	-	1
Dec-25 78.00	4.73	-	-	-	53.83	-0.50	-	4
Dec-25 82.00	7.18	-	-	-	53.04	-0.65	-	1
Dec-25 84.00	8.59	-	-	-	52.64	-0.71	-	3
Jan-26 70.00	3.43	-	-	-	57.55	-0.29	-	1
Mar-26 27.00	0.04	-	-	-	75.27	-	-	5
Mar-26 76.00	9.04	-	-	-	57.05	-0.41	-	3
Mar-26 80.00	11.21	-	-	-	56.16	-0.48	-	1
Mar-26 110.00	33.92	-	-	-	51.23	-0.87	-	1
Jun-26 76.00	12.38	-	-	-	58.24	-0.39	-	1
Jun-26 78.00	13.45	-	-	-	57.89	-0.42	-	1
Sep-26 74.00	13.69	-	-	-	57.14	-0.37	-	2
Sep-26 78.00	15.81	-	-	-	56.45	-0.41	-	1
Sep-26 80.00	17.07	-	-	-	56.39	-0.43	-	1
Sep-26 88.00	22.11	-	-	-	56.19	-0.50	-	3
Sep-26 92.00	25.00	-	-	-	56.08	-0.54	-	1

	Previous Close	14.26		25/11/25
	PUIG Close	14.26		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	4.27	-	-	-	33.34	1.00	-	2
Dec-25 12.50	1.79	-	-	-	30.01	0.96	-	4
Dec-25 14.00	0.56	-	-	-	28.01	0.62	-	6
Dec-25 14.50	0.31	-	-	-	27.53	0.43	-	30
Dec-25 15.00	0.15	-	-	-	27.24	0.25	-	275
Dec-25 19.00	-	-	-	-	25.00	-	-	1
Mar-26 11.00	3.46	-	-	-	37.07	0.92	-	1
Mar-26 11.50	3.02	-	-	-	36.52	0.88	-	1
Mar-26 14.50	1.01	-	-	-	33.41	0.52	-	70
Mar-26 15.00	0.80	-	-	-	33.25	0.44	-	2
Mar-26 15.50	0.63	-	-	-	33.08	0.37	-	10
Mar-26 16.00	0.48	-	-	-	32.92	0.31	-	3
Mar-26 16.50	0.37	-	-	-	32.76	0.25	-	2
Mar-26 19.00	0.08	-	-	-	31.94	0.07	-	1
Jun-26 13.00	2.12	-	-	-	33.71	0.71	-	17
Jun-26 14.00	1.54	-	-	-	32.96	0.60	-	14
Jun-26 15.00	1.09	-	-	-	32.63	0.48	-	1
Jun-26 16.00	0.75	-	-	-	32.44	0.37	-	12
Jun-26 17.00	0.50	-	-	-	32.26	0.28	-	10
Jun-26 17.50	0.41	-	-	-	32.16	0.23	-	112
Sep-26 11.00	3.65	-	-	-	33.67	0.87	-	1
Sep-26 14.50	1.46	-	-	-	31.82	0.54	-	3
Sep-26 15.50	1.08	-	-	-	31.72	0.44	-	10
Jun-27 15.50	1.36	-	-	-	27.59	0.47	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	-	-	-	-	29.41	-	-	2
Dec-25 12.00	-	-	-	-	28.74	-0.01	-	305
Dec-25 12.50	0.01	-	-	-	28.08	-0.03	-	30
Dec-25 13.00	0.04	-	-	-	27.41	-0.09	-	1,546
Dec-25 13.50	0.11	-	-	-	26.74	-0.20	-	956
Dec-25 14.00	0.26	-	-	-	26.08	-0.37	-	839
Dec-25 14.50	0.50	-	-	-	25.60	-0.58	-	3
Dec-25 15.00	0.85	-	-	-	25.31	-0.77	-	5
Dec-25 15.50	1.27	-	-	-	25.03	-0.90	-	55
Dec-25 16.00	1.74	-	-	-	24.75	-0.97	-	16
Jan-26 13.50	0.27	-	-	-	27.52	-0.27	-	1
Jan-26 15.00	1.00	-	-	-	26.09	-0.67	-	5
Feb-26 15.00	1.15	1.25	1.25	1.25	26.44	-0.62	5	5
Mar-26 11.50	0.15	-	-	-	33.81	-0.10	-	1
Mar-26 12.00	0.22	-	-	-	33.26	-0.15	-	1
Mar-26 12.50	0.33	-	-	-	32.71	-0.20	-	1
Mar-26 13.00	0.46	-	-	-	32.16	-0.26	-	13
Mar-26 13.50	0.62	-	-	-	31.61	-0.34	-	146
Mar-26 14.00	0.83	-	-	-	31.07	-0.41	-	213
Mar-26 14.50	1.08	-	-	-	30.70	-0.49	-	39
Mar-26 15.00	1.37	-	-	-	30.54	-0.58	-	20
Mar-26 15.50	1.70	-	-	-	30.37	-0.65	-	5
Mar-26 16.00	2.07	-	-	-	30.21	-0.72	-	4
Mar-26 16.50	2.46	-	-	-	30.05	-0.78	-	6
Jun-26 11.50	0.37	-	-	-	32.54	-0.18	-	3
Jun-26 12.00	0.49	-	-	-	32.17	-0.22	-	2,168
Jun-26 13.00	0.83	-	-	-	31.42	-0.33	-	26
Jun-26 13.50	1.05	-	-	-	31.05	-0.39	-	55
Jun-26 14.00	1.28	-	-	-	30.67	-0.45	-	7
Jun-26 14.50	1.56	-	-	-	30.44	-0.52	-	140
Jun-26 15.00	1.87	-	-	-	30.34	-0.57	-	40
Jun-26 16.00	2.57	-	-	-	30.15	-0.68	-	100
Jun-26 16.50	2.95	-	-	-	30.06	-0.73	-	1
Sep-26 12.00	0.67	-	-	-	31.50	-0.25	-	5
Sep-26 12.50	0.84	-	-	-	31.22	-0.29	-	5
Sep-26 13.00	1.04	-	-	-	30.94	-0.34	-	1
Sep-26 13.50	1.26	-	-	-	30.66	-0.39	-	1
Dec-26 12.50	0.92	-	-	-	29.44	-0.29	-	5
Mar-27 16.00	2.93	-	-	-	27.52	-0.61	-	15
Jun-27 16.00	3.17	-	-	-	26.85	-0.61	-	311
Jun-27 21.00	7.25	-	-	-	26.61	-0.86	-	20

	Previous Close	15.22		25/11/25
	REDEIA Close	15.22		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 15.50	0.16	-	-	-	16.79	0.36	-	12
Dec-25 16.00	0.04	-	-	-	16.74	0.13	-	45
Dec-25 16.50	0.01	-	-	-	16.70	0.03	-	3
Dec-25 17.00	-	-	-	-	16.65	0.01	-	48
Dec-25 17.50	-	-	-	-	16.61	-	-	23
Dec-25 18.00	-	-	-	-	16.57	-	-	17
Dec-25 18.50	-	-	-	-	16.52	-	-	2
Dec-25 19.50	-	-	-	-	16.44	-	-	1
Dec-25 20.00	-	-	-	-	16.39	-	-	1
Jan-26 15.50	0.24	-	-	-	16.48	0.40	-	1
Jan-26 16.00	0.10	-	-	-	16.43	0.21	-	1
Mar-26 16.00	0.22	-	-	-	15.88	0.28	-	3
Mar-26 16.50	0.12	-	-	-	15.85	0.17	-	50
Mar-26 17.00	0.06	-	-	-	15.81	0.10	-	2
Mar-26 17.50	0.03	-	-	-	15.78	0.05	-	8
Mar-26 18.00	0.01	-	-	-	15.75	0.03	-	2
Mar-26 18.50	0.01	-	-	-	15.71	0.01	-	10
Mar-26 19.50	-	-	-	-	15.65	-	-	2
Mar-26 20.00	-	-	-	-	15.62	-	-	1
Jun-26 15.50	0.53	-	-	-	14.89	0.45	-	105
Jun-26 16.50	0.23	-	-	-	14.83	0.24	-	60
Jun-26 17.50	0.09	-	-	-	14.76	0.11	-	2
Jun-26 18.00	0.05	-	-	-	14.73	0.07	-	10
Jun-26 18.50	0.03	-	-	-	14.69	0.04	-	1
Jun-26 19.00	0.01	-	-	-	14.66	0.02	-	10
Jun-26 20.00	-	-	-	-	14.60	0.01	-	10
Sep-26 16.00	0.41	-	-	-	15.27	0.35	-	62
Sep-26 17.00	0.18	-	-	-	15.20	0.19	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.00	0.01	-	-	-	18.35	-0.03	-	4
Dec-25 14.50	0.05	-	-	-	18.12	-0.14	-	51
Dec-25 15.00	0.18	0.19	0.20	0.19	17.89	-0.36	3	54
Dec-25 15.50	0.43	-	-	-	17.77	-0.64	-	14
Dec-25 16.00	0.82	0.84	0.84	0.84	17.72	-0.86	1	615
Dec-25 16.50	1.28	-	-	-	17.68	-0.97	-	23
Dec-25 17.00	1.78	-	-	-	17.63	-1.00	-	3
Dec-25 18.00	2.78	-	-	-	17.55	-1.00	-	1
Jan-26 14.50	0.18	-	-	-	17.59	-0.27	-	9
Jan-26 15.00	0.36	0.41	0.41	0.40	17.36	-0.46	3	11
Jan-26 15.50	0.66	-	-	-	17.24	-0.66	-	2
Jan-26 16.00	1.04	0.99	0.99	0.99	17.19	-0.82	1	1
Mar-26 14.00	0.17	-	-	-	16.85	-0.20	-	1
Mar-26 14.50	0.30	-	-	-	16.65	-0.32	-	4
Mar-26 15.00	0.51	-	-	-	16.46	-0.46	-	6
Mar-26 15.50	0.79	-	-	-	16.35	-0.60	-	6
Mar-26 16.00	1.14	-	-	-	16.32	-0.73	-	25
Mar-26 16.50	1.54	-	-	-	16.29	-0.84	-	5
Mar-26 17.00	1.98	-	-	-	16.25	-0.92	-	2
Mar-26 18.00	2.94	-	-	-	16.19	-0.98	-	10
Mar-26 20.00	4.93	-	-	-	16.06	-1.00	-	4
Jun-26 14.50	0.40	-	-	-	15.36	-0.33	-	63
Jun-26 15.00	0.61	-	-	-	15.22	-0.45	-	3
Jun-26 15.50	0.88	-	-	-	15.14	-0.57	-	104
Jun-26 16.00	1.21	-	-	-	15.11	-0.69	-	55
Jun-26 16.50	1.59	-	-	-	15.08	-0.79	-	11
Jun-26 17.00	2.02	-	-	-	15.04	-0.87	-	1
Sep-26 13.00	0.20	-	-	-	15.02	-0.18	-	6
Sep-26 13.50	0.32	-	-	-	14.90	-0.26	-	7
Sep-26 14.00	0.49	-	-	-	14.78	-0.35	-	18
Sep-26 14.50	0.70	-	-	-	14.66	-0.45	-	3
Sep-26 15.00	0.97	-	-	-	14.54	-0.56	-	2
Sep-26 15.50	1.29	-	-	-	14.47	-0.66	-	2
Sep-26 16.00	1.65	-	-	-	14.44	-0.74	-	34
Sep-26 16.50	2.05	-	-	-	14.41	-0.81	-	1
Dec-26 15.00	1.05	-	-	-	14.63	-0.54	-	4
Dec-26 18.00	3.43	-	-	-	14.47	-0.92	-	1
Mar-27 17.00	2.64	-	-	-	14.62	-0.81	-	1
Jun-27 14.50	1.02	-	-	-	14.99	-0.46	-	4
Dec-27 19.00	4.88	-	-	-	15.19	-0.90	-	1
Dec-28 13.00	1.14	-	-	-	15.98	-0.39	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	1.27	-	-	-	17.68	-0.96	-	5
Dec-25 18.00	2.76	-	-	-	17.55	-1.00	-	4
Sep-26 14.00	0.47	-	-	-	14.78	-0.34	-	1
Sep-26 18.00	3.34	-	-	-	14.31	-0.92	-	5

	Previous Close	15.60		25/11/25
	REPSOL Close	15.56		25/11/25

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	-	-	-	26.01	0.02	-	10
Dec-25 7.00	8.57	-	-	-	53.47	1.00	-	4
Dec-25 8.00	7.57	-	-	-	50.45	1.00	-	19
Dec-25 9.00	6.57	-	-	-	47.42	1.00	-	1
Dec-25 10.50	5.07	-	-	-	42.89	1.00	-	2
Dec-25 11.50	4.08	-	-	-	39.87	1.00	-	204
Dec-25 12.00	3.58	-	-	-	38.36	1.00	-	21,173
Dec-25 12.50	3.08	-	-	-	36.85	0.99	-	306
Dec-25 13.00	2.59	-	-	-	35.34	0.98	-	17,400
Dec-25 13.50	2.10	-	-	-	33.83	0.95	-	98
Dec-25 14.00	1.64	-	-	-	32.32	0.91	-	6,175
Dec-25 14.50	1.20	-	-	-	30.81	0.83	-	296
Dec-25 15.00	0.81	-	-	-	29.30	0.71	-	299
Dec-25 15.50	0.49	-	-	-	27.79	0.54	-	347
Dec-25 16.00	0.26	0.22	0.27	0.22	27.11	0.37	33	279
Dec-25 16.50	0.12	0.13	0.13	0.13	26.54	0.21	5	117
Dec-25 17.00	0.05	0.06	0.06	0.06	25.98	0.10	5	480
Dec-25 17.50	0.02	-	-	-	25.41	0.04	-	62
Dec-25 18.00	-	-	-	-	24.84	0.01	-	65
Dec-25 18.50	-	-	-	-	24.27	-	-	2
Dec-25 19.00	-	-	-	-	23.70	-	-	5
Jan-26 14.00	1.71	-	-	-	29.29	0.86	-	365
Jan-26 15.00	0.92	-	-	-	26.55	0.68	-	10
Jan-26 15.50	0.60	-	-	-	25.17	0.55	-	195
Jan-26 16.00	0.37	0.35	0.35	0.35	24.63	0.40	1	160
Jan-26 16.50	0.21	-	-	-	24.20	0.27	-	155
Jan-26 17.00	0.11	-	-	-	23.78	0.16	-	2
Jan-26 17.50	0.05	-	-	-	23.35	0.09	-	4
Jan-26 18.00	0.02	-	-	-	22.92	0.04	-	3
Jan-26 18.50	0.01	-	-	-	22.49	0.02	-	5
Jan-26 19.00	-	-	-	-	22.06	0.01	-	3
Mar-26 7.00	8.58	-	-	-	46.71	1.00	-	2
Mar-26 10.00	5.59	-	-	-	39.19	1.00	-	5
Mar-26 10.50	5.09	-	-	-	37.93	1.00	-	2
Mar-26 11.00	4.59	-	-	-	36.68	0.99	-	3
Mar-26 12.00	3.61	-	-	-	34.17	0.97	-	14
Mar-26 12.50	3.13	-	-	-	32.92	0.95	-	150
Mar-26 13.00	2.66	-	-	-	31.67	0.92	-	289
Mar-26 13.50	2.22	-	-	-	30.41	0.87	-	165
Mar-26 14.00	1.80	-	-	-	29.16	0.81	-	625
Mar-26 14.50	1.40	-	-	-	27.91	0.73	-	100
Mar-26 15.00	1.06	1.11	1.20	1.11	26.65	0.63	11	110
Mar-26 15.50	0.76	-	-	-	25.40	0.52	-	625
Mar-26 16.00	0.54	-	-	-	24.83	0.41	-	482
Mar-26 16.50	0.37	-	-	-	24.34	0.31	-	484
Mar-26 17.00	0.24	-	-	-	23.86	0.22	-	66
Mar-26 17.50	0.15	-	-	-	23.38	0.15	-	10
Mar-26 18.00	0.09	-	-	-	22.90	0.10	-	160
Jun-26 9.00	6.58	-	-	-	37.33	1.00	-	2
Jun-26 10.00	5.59	-	-	-	35.38	1.00	-	2
Jun-26 11.00	4.60	-	-	-	33.43	0.99	-	90
Jun-26 12.00	3.64	-	-	-	31.48	0.94	-	100
Jun-26 12.50	3.18	-	-	-	30.51	0.91	-	19
Jun-26 13.00	2.75	-	-	-	29.53	0.86	-	377
Jun-26 14.00	1.95	-	-	-	27.58	0.74	-	3,116
Jun-26 14.50	1.60	-	-	-	26.61	0.66	-	30
Jun-26 15.00	1.28	-	-	-	25.63	0.59	-	59
Jun-26 15.50	1.01	-	-	-	24.66	0.51	-	123
Jun-26 16.00	0.80	-	-	-	24.38	0.43	-	200
Jun-26 16.50	0.63	-	-	-	24.20	0.37	-	110
Jun-26 17.50	0.36	-	-	-	23.83	0.25	-	10
Jun-26 18.00	0.28	-	-	-	23.65	0.20	-	400
Sep-26 7.00	8.58	-	-	-	41.30	1.00	-	1
Sep-26 10.00	5.59	-	-	-	35.97	1.00	-	2
Sep-26 11.50	4.14	-	-	-	33.30	0.95	-	15
Sep-26 12.00	3.68	-	-	-	32.41	0.92	-	25
Sep-26 12.50	3.24	-	-	-	31.52	0.88	-	10
Sep-26 13.00	2.82	-	-	-	30.63	0.83	-	28
Sep-26 14.00	2.08	-	-	-	28.85	0.71	-	56
Sep-26 14.50	1.74	-	-	-	27.96	0.64	-	10
Sep-26 15.00	1.45	-	-	-	27.08	0.58	-	374
Sep-26 15.50	1.17	-	-	-	26.19	0.51	-	52
Sep-26 16.00	0.97	-	-	-	25.84	0.45	-	20
Sep-26 16.50	0.78	-	-	-	25.58	0.39	-	4
Sep-26 17.00	0.64	-	-	-	25.31	0.34	-	55
Sep-26 17.50	0.50	-	-	-	25.04	0.28	-	8
Sep-26 18.00	0.40	-	-	-	24.77	0.24	-	120
Sep-26 18.50	0.31	-	-	-	24.51	0.19	-	100
Sep-26 19.00	0.24	-	-	-	24.24	0.16	-	1
Sep-26 21.00	0.07	-	-	-	23.17	0.06	-	10
Dec-26 7.00	8.58	-	-	-	39.09	1.00	-	1
Dec-26 10.00	5.59	-	-	-	34.53	1.00	-	208
Dec-26 10.50	5.10	-	-	-	33.77	0.99	-	10
Dec-26 11.00	4.62	-	-	-	33.01	0.97	-	7,513
Dec-26 11.50	4.15	-	-	-	32.25	0.94	-	40
Dec-26 12.00	3.70	3.80	3.80	3.80	31.48	0.90	1	192
Dec-26 12.50	3.28	-	-	-	30.72	0.85	-	25
Dec-26 13.00	2.89	-	-	-	29.96	0.80	-	50
Dec-26 13.50	2.52	-	-	-	29.20	0.74	-	100
Dec-26 14.00	2.19	-	-	-	28.44	0.68	-	19,223
Dec-26 14.50	1.87	-	-	-	27.68	0.62	-	1
Dec-26 15.00	1.59	-	-	-	26.92	0.57	-	2
Dec-26 15.50	1.33	-	-	-	26.16	0.51	-	3,050
Dec-26 16.00	1.13	-	-	-	25.88	0.46	-	2,065
Dec-26 16.50	0.95	-	-	-	25.67	0.41	-	1
Dec-26 17.00	0.79	-	-	-	25.45	0.36	-	76
Dec-26 17.50	0.67	-	-	-	25.24	0.31	-	50
Dec-26 18.00	0.54	-	-	-	25.02	0.27	-	71
Dec-26 19.00	0.37	-	-	-	24.60	0.20	-	1
Mar-27 8.50	7.08	-	-	-	36.01	1.00	-	1
Mar-27 11.50	4.15	-	-	-	31.83	0.94	-	50
Mar-27 13.00	2.90	-	-	-	29.74	0.79	-	22
Mar-27 13.50	2.55	-	-	-	29.05	0.73	-	25
Mar-27 14.00	2.21	-	-	-	28.35	0.67	-	350
Mar-27 14.50	1.92	-	-	-	27.66	0.62	-	5
Mar-27 15.50	1.39	-	-	-	26.26	0.51	-	5
Mar-27 16.50	1.01	-	-	-	25.78	0.41	-	25
Mar-27 18.00	0.60	-	-	-	25.13	0.28	-	1
Mar-27 18.50	0.51	-	-	-	24.92	0.25	-	5
Mar-27 19.00	0.42	-	-	-	24.71	0.22	-	5
Mar-27 19.50	0.35	-	-	-	24.49	0.18	-	5
Jun-27 10.00	5.59	-	-	-	33.43	1.00	-	15
Jun-27 10.50	5.10	-	-	-	32.77	0.98	-	15
Jun-27 11.00	4.62	-	-	-	32.12	0.96	-	101
Jun-27 11.50	4.17	-	-	-	31.47	0.92	-	75
Jun-27 12.00	3.73	-	-	-	30.81	0.88	-	300
Jun-27 12.50	3.33	-	-	-	30.16	0.83	-	50
Jun-27 13.00	2.97	-	-	-	29.51	0.76	-	117
Jun-27 13.50	2.63	-	-	-	28.85	0.71	-	27
Jun-27 14.00	2.31	-	-	-	28.20	0.66	-	25
Jun-27 14.50	2.03	-	-	-	27.55	0.61	-	5,050
Jun-27 15.00	1.76	-	-	-	26.89	0.56	-	105
Jun-27 15.50	1.50	-	-	-	26.24	0.51	-	50
Jun-27 16.50	1.14	-	-	-	25.72	0.42	-	30
Jun-27 17.00	0.98	-	-	-	25.48	0.38	-	1,040
Jun-27 17.50	0.85	-	-	-	25.25	0.34	-	25
Sep-27 12.50	3.31	-	-	-	30.20	0.82	-	50
Sep-27 13.00	2.95	-	-	-	29.59	0.76	-	50
Sep-27 18.00	0.77	-	-	-	25.41	0.31	-	3,000
Sep-27 18.50	0.66	-	-	-	25.20	0.28	-	3,000
Sep-27 21.00	0.29	-	-	-	24.13	0.15	-	5
Dec-27 10.50	5.10	-	-	-	32.48	0.99	-	19
Dec-27 11.00	4.62	-	-	-	31.91	0.96	-	10,003
Dec-27 11.50	4.18	-	-	-	31.34	0.92	-	16
Dec-27 12.00	3.76	-	-	-	30.77	0.87	-	4
Dec-27 12.50	3.37	-	-	-	30.20	0.80	-	50
Dec-27 13.00	3.04	-	-	-	29.64	0.75	-	30
Dec-27 14.00	2.41	-	-	-	28.50	0.64	-	5,150
Dec-27 14.50	2.15	-	-	-	27.93	0.60	-	2,100
Dec-27 15.00	1.89	-	-	-	27.37	0.56	-	150
Dec-27 15.50	1.66	-	-	-	26.80	0.51	-	100
Dec-27 16.50	1.31	-	-	-	26.37	0.43	-	1,614
Dec-27 17.00	1.15	-	-	-	26.17	0.40	-	35
Dec-27 17.50	1.02	-	-	-	25.98	0.36	-	1
Mar-28 16.50	1.34	-	-	-	26.61	0.44	-	1
Dec-28 10.00	5.58	-	-	-	33.57	1.00	-	10,000
Dec-28 16.00	1.89	-	-	-	29.20	0.50	-	2,000
Dec-29 10.00	5.58	-	-	-	33.56	1.00	-	210
Dec-29 11.50	4.22	-	-	-	32.69	0.88	-	1
Dec-29 12.00	3.84	-	-	-	32.40	0.78	-	1
Dec-29 12.50	3.56	-	-	-	32.11	0.74	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 7.00	-	-	-	-	52.69	-	-	765
Dec-25 7.75	-	-	-	-	50.42	-	-	10
Dec-25 8.00	-	-	-	-	49.67	-	-	66
Dec-25 8.50	-	-	-	-	48.16	-	-	43
Dec-25 9.00	-	-	-	-	46.64	-	-	157
Dec-25 9.25	-	-	-	-	45.89	-	-	204
Dec-25 9.50	-	-	-	-	45.13	-	-	30
Dec-25 9.75	-	-	-	-	44.38	-	-	822
Dec-25 10.00	-	-	-	-	43.62	-	-	10,653
Dec-25 10.50	-	-	-	-	42.11	-	-	22,551
Dec-25 11.00	-	-	-	-	40.60	-	-	41,984
Dec-25 11.50	-	-	-	-	39.09	-	-	5,268
Dec-25 12.00	-	-	-	-	37.58	-	-	13,774
Dec-25 12.50	-	-	-	-	36.07	-0.01	-	15,209
Dec-25 13.00	0.01	-	-	-	34.56	-0.02	-	549
Dec-25 13.50	0.02	-	-	-	33.05	-0.04	-	5,159
Dec-25 14.00	0.05	-	-	-	31.54	-0.09	-	56
Dec-25 14.50	0.11	-	-	-	30.03	-0.17	-	211
Dec-25 15.00	0.22	-	-	-	28.52	-0.29	-	61
Dec-25 15.50	0.39	-	-	-	27.01	-0.46	-	708
Dec-25 16.00	0.67	0.51	0.51	0.51	26.33	-0.64	7	662
Dec-25 16.50	1.04	1.01	1.01	1.01	25.76	-0.80	12	46
Dec-25 17.00	1.47	-	-	-	25.20	-0.91	-	22
Dec-25 17.50	1.94	-	-	-	24.63	-0.98	-	12
Dec-25 18.00	2.44	-	-	-	24.06	-1.00	10	-
Jan-26 12.00	0.02	-	-	-	32.66	-0.03	-	1
Jan-26 12.50	0.04	-	-	-	31.29	-0.05	-	5
Jan-26 13.00	0.07	-	-	-	29.92	-0.08	-	4
Jan-26 13.50	0.12	-	-	-	28.55	-0.14	-	1
Jan-26 14.00	0.20	0.18	0.18	0.18	27.18	-0.22	1	1
Jan-26 14.50	0.33	-	-	-	25.81	-0.32	-	1
Jan-26 15.00	0.51	-	-	-	24.44	-0.45	-	3
Jan-26 15.50	0.76	-	-	-	23.06	-0.60	-	2
Jan-26 16.00	1.10	-	-	-	22.52	-0.74	-	8
Jan-26 17.00	1.94	-	-	-	21.67	-0.92	-	5
Mar-26 7.50	-	-	-	-	42.49	-	-	8
Mar-26 7.75	-	-	-	-	41.87	-	-	3
Mar-26 8.00	-	-	-	-	41.24	-	-	3
Mar-26 8.50	-	-	-	-	39.99	-	-	10
Mar-26 8.75	0.01	-	-	-	39.36	-	-	7
Mar-26 9.00	0.01	-	-	-	38.73	-0.01	-	62
Mar-26 9.25	0.01	-	-	-	38.11	-0.01	-	172
Mar-26 9.50	0.01	-	-	-	37.48	-0.01	-	2
Mar-26 9.75	0.02	-	-	-	36.85	-0.01	-	7
Mar-26 10.00	0.02	-	-	-	36.23	-0.02	-	522
Mar-26 10.50	0.03	-	-	-	34.97	-0.02	-	707
Mar-26 11.00	0.05	-	-	-	33.72	-0.04	-	5,463
Mar-26 11.50	0.07	-	-	-	32.47	-0.05	-	484
Mar-26 12.00	0.10	-	-	-	31.21	-0.08	-	161
Mar-26 12.50	0.15	-	-	-	29.96	-0.11	-	183
Mar-26 13.00	0.21	-	-	-	28.71	-0.15	-	28
Mar-26 13.50	0.30	-	-	-	27.45	-0.21	-	44
Mar-26 14.00	0.41	-	-	-	26.20	-0.27	-	118
Mar-26 14.50	0.55	-	-	-	24.95	-0.35	-	10
Mar-26 15.00	0.73	-	-	-	23.69	-0.45	-	104
Mar-26 15.50	0.96	-	-	-	22.44	-0.55	-	100
Mar-26 16.00	1.27	-	-	-	21.87	-0.66	-	102
Mar-26 17.00	2.03	-	-	-	20.90	-0.84	-	101
Mar-26 18.00	2.92	-	-	-	19.94	-0.95	-	101
Mar-26 18.50	3.40	-	-	-	19.46	-0.97	-	1
Jun-26 8.25	0.02	-	-	-	37.11	-0.01	-	25
Jun-26 9.25	0.04	-	-	-	35.16	-0.02	-	20
Jun-26 9.75	0.05	-	-	-	34.19	-0.03	-	2
Jun-26 10.00	0.06	-	-	-	33.70	-0.04	-	5,610
Jun-26 10.50	0.09	-	-	-	32.72	-0.05	-	3,072
Jun-26 11.00	0.13	-	-	-	31.75	-0.07	-	8,958
Jun-26 11.50	0.17	-	-	-	30.77	-0.09	-	110
Jun-26 12.00	0.23	-	-	-	29.80	-0.12	-	15,311
Jun-26 12.50	0.29	-	-	-	28.83	-0.16	-	399
Jun-26 13.00	0.39	-	-	-	27.85	-0.20	-	322
Jun-26 13.50	0.49	-	-	-	26.88	-0.25	-	10
Jun-26 14.00	0.63	-	-	-	25.90	-0.30	-	120
Jun-26 14.50	0.79	-	-	-	24.93	-0.37	-	104
Jun-26 15.00	0.98	-	-	-	23.95	-0.44	-	210
Jun-26 15.50	1.21	-	-	-	22.98	-0.52	-	100
Jun-26 16.00	1.51	-	-	-	22.70	-0.59	-	100
Jun-26 16.50	1.84	-	-	-	22.52	-0.67	-	201
Jun-26 17.00	2.21	-	-	-	22.34	-0.74	-	300
Jun-26 18.00	3.03	-	-	-	21.97	-0.85	-	100
Jun-26 21.00	5.89	-	-	-	20.88	-0.99	-	1
Sep-26 6.75	0.01	-	-	-	38.05	-0.01	-	2
Sep-26 10.50	0.19	-	-	-	31.39	-0.09	-	5
Sep-26 11.50	0.32	-	-	-	29.61	-0.14	-	51
Sep-26 12.00	0.42	-	-	-	28.72	-0.18	-	225
Sep-26 12.50	0.52	-	-	-	27.83	-0.22	-	75
Sep-26 13.00	0.64	-	-	-	26.94	-0.26	-	10
Sep-26 13.50	0.78	-	-	-	26.05	-0.31	-	1
Sep-26 14.00	0.96	-	-	-	25.16	-0.37	-	41
Sep-26 15.00	1.37	-	-	-	23.39	-0.49	-	31
Sep-26 16.00	1.94	-	-	-	22.15	-0.62	-	10
Sep-26 16.50	2.28	-	-	-	21.89	-0.68	-	200
Sep-26 17.00	2.65	-	-	-	21.62	-0.74	-	400
Sep-26 17.50	3.04	-	-	-	21.35	-0.79	-	300
Dec-26 8.00	0.06	-	-	-	34.61	-0.03	-	9,500
Dec-26 8.75	0.10	-	-	-	33.47	-0.04	-	1
Dec-26 9.00	0.12	-	-	-	33.09	-0.05	-	13,015
Dec-26 9.50	0.16	-	-	-	32.33	-0.07	-	750
Dec-26 10.00	0.21	-	-	-	31.57	-0.08	-	34,060
Dec-26 10.50	0.28	-	-	-	30.81	-0.11	-	1,000
Dec-26 11.00	0.34	-	-	-	30.05	-0.13	-	15,621
Dec-26 11.50	0.43	-	-	-	29.29	-0.16	-	3,187
Dec-26 12.00	0.53	-	-	-	28.52	-0.19	-	15,760
Dec-26 12.50	0.65	-	-	-	27.76	-0.23	-	110
Dec-26 13.00	0.79	-	-	-	27.00	-0.27	-	12,000
Dec-26 13.50	0.94	-	-	-	26.24	-0.32	-	1
Dec-26 14.00	1.12	-	-	-	25.48	-0.37	-	11,025
Dec-26 14.50	1.31	-	-	-	24.72	-0.42	-	24
Dec-26 15.00	1.55	-	-	-	23.96	-0.48	-	4,000
Dec-26 15.50	1.79	-	-	-	23.20	-0.54	-	3
Dec-26 16.00	2.11	-	-	-	22.92	-0.59	-	2,002
Dec-26 16.50	2.44	-	-	-	22.71	-0.65	-	2
Dec-26 19.50	4.87	-	-	-	21.42	-0.89	-	5
Mar-27 7.25	0.06	-	-	-	34.05	-0.02	-	4
Mar-27 8.00	0.10	-	-	-	33.01	-0.04	-	1
Mar-27 10.00	0.30	-	-	-	30.22	-0.11	-	245
Mar-27 11.50	0.58	-	-	-	28.13	-0.19	-	216
Mar-27 12.00	0.70	-	-	-	27.44	-0.23	-	210
Mar-27 12.50	0.84	-	-	-	26.74	-0.27	-	401
Mar-27 13.50	1.18	-	-	-	25.35	-0.36	-	4
Mar-27 14.00	1.36	-	-	-	24.65	-0.41	-	80
Mar-27 14.50	1.60	-	-	-	23.96	-0.46	-	100
Mar-27 15.00	1.83	-	-	-	23.26	-0.51	-	50
Mar-27 15.50	2.10	-	-	-	22.56	-0.56	-	26
Mar-27 16.00	2.42	-	-	-	22.29	-0.61	-	75
Mar-27 16.50	2.76	-	-	-	22.08	-0.66	-	25
Mar-27 17.00	3.13	-	-	-	21.86	-0.71	-	75
Jun-27 8.00	0.12	-	-	-	31.94	-0.04	-	25,000
Jun-27 9.50	0.28	-	-	-	29.98	-0.10	-	40
Jun-27 10.50	0.43	-	-	-	28.67	-0.14	-	2
Jun-27 11.50	0.64	-	-	-	27.37	-0.20	-	80
Jun-27 12.00	0.77	-	-	-	26.71	-0.24	-	210
Jun-27 12.50	0.91	-	-	-	26.06	-0.27	-	200
Jun-27 13.00	1.07	-	-	-	25.41	-0.31	-	5,025
Jun-27 13.50	1.26	-	-	-	24.75	-0.36	-	183
Jun-27 14.00	1.45	-	-	-	24.10	-0.40	-	38
Jun-27 16.00	2.49	-	-	-	21.85	-0.60	-	25
Sep-27 10.50	0.56	-	-	-	28.08	-0.17	-	100
Sep-27 11.00	0.67	-	-	-	27.47	-0.20	-	101
Sep-27 11.50	0.81	-	-	-	26.86	-0.23	-	100
Sep-27 12.00	0.95	-	-	-	26.25	-0.27	-	104
Sep-27 14.00	1.71	-	-	-	23.80	-0.43	-	25
Sep-27 14.50	1.95	-	-	-	23.19	-0.48	-	270
Sep-27 15.50	2.49	-	-	-	21.97	-0.58	-	159
Dec-27 7.75	0.16	-	-	-	30.13	-0.05	-	234
Dec-27 8.00	0.19	-	-	-	29.84	-0.06	-	23,000
Dec-27 8.50	0.24	-	-	-	29.28	-0.08	-	8,000
Dec-27 9.00	0.31	-	-	-	28.71	-0.10	-	7,000
Dec-27 9.75	0.43	-	-	-	27.86	-0.13	-	50
Dec-27 10.00	0.48	-	-	-	27.57	-0.14	-	10,998
Dec-27 10.50	0.58	-	-	-	27.01	-0.17	-	12,938
Dec-27 11.00	0.69	-	-	-	26.44	-0.20	-	27,640
Dec-27 12.00	0.98	-	-	-	25.30	-0.27	-	1
Dec-27 13.00	1.33	-	-	-	24.17	-0.35	-	231
Dec-27 14.00	1.75	-	-	-	23.03	-0.43	-	15,000
Dec-27 14.50	1.98	-	-	-	22.46	-0.48	-	3
Dec-27 15.00	2.24	-	-	-	21.90	-0.52	-	7,001
Dec-27 16.50	3.18	-	-	-	20.90	-0.66	-	1,500
Dec-27 20.00	5.98	-	-	-	19.55	-0.88	-	2
Dec-28 9.00	0.56	-	-	-	27.81	-0.14	-	40,500
Dec-28 10.00	0.81	-	-	-	27.04	-0.19	-	10,000
Dec-28 11.50	1.30	-	-	-	25.88	-0.28	-	1,000
Dec-28 15.00	2.95	-	-	-	23.18	-0.53	-	28,500
Jun-29 11.00	1.34	-	-	-	26.66	-0.27	-	140
Dec-29 7.75	0.52	-	-	-	28.46	-0.12	-	30,000
Dec-29 8.00	0.58	-	-	-	28.31	-0.13	-	17,000
Dec-29 11.00	1.54	-	-	-	26.58	-0.28	-	20,000
Dec-29 11.50	1.74	-	-	-	26.29	-0.31	-	17,000
Dec-29 12.50	2.20	-	-	-	25.71	-0.37	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	6.07	-	-	-	45.91	1.00	-	2
Dec-25 10.00	5.57	-	-	-	44.40	1.00	-	7
Dec-25 14.00	1.64	-	-	-	32.32	0.91	-	7
Dec-25 14.50	1.20	-	-	-	30.81	0.83	-	21
Dec-25 15.00	0.81	-	-	-	29.30	0.70	-	10
Dec-25 15.50	0.49	-	-	-	27.79	0.54	-	3,039
Dec-25 16.00	0.26	0.30	0.30	0.30	27.11	0.36	10	10
Dec-25 16.00	0.26	0.28	0.28	0.28	27.11	0.36	10	10
Dec-25 17.00	0.05	-	-	-	25.98	0.10	-	10
Jan-26 14.50	0.97	-	-	-	27.92	0.67	-	150
Jan-26 15.00	0.66	-	-	-	26.55	0.55	-	150
Jan-26 15.50	0.41	-	-	-	25.17	0.41	-	150
Jan-26 16.00	0.24	-	-	-	24.63	0.28	-	150
Mar-26 9.00	6.13	-	-	-	41.69	0.98	-	11
Mar-26 9.50	5.64	-	-	-	40.44	0.98	-	1
Mar-26 10.00	5.15	-	-	-	39.19	0.97	-	2
Mar-26 11.00	4.20	-	-	-	36.68	0.94	-	7
Mar-26 14.00	1.63	-	-	-	29.16	0.71	-	51
Mar-26 14.50	1.29	-	-	-	27.91	0.64	-	1
Mar-26 16.00	0.51	-	-	-	24.83	0.37	-	10
Mar-26 17.00	0.24	-	-	-	23.86	0.22	-	1
Jun-26 14.00	1.90	-	-	-	27.58	0.69	-	1
Jun-26 14.50	1.57	-	-	-	26.61	0.63	-	1
Jun-26 15.00	1.27	-	-	-	25.63	0.56	-	1
Jun-26 16.00	0.79	-	-	-	24.38	0.43	-	3
Sep-26 14.00	1.89	-	-	-	28.85	0.62	-	1
Sep-26 14.50	1.60	-	-	-	27.96	0.57	-	1
Dec-26 17.00	0.78	-	-	-	25.45	0.34	-	7
Dec-27 12.00	3.38	-	-	-	30.77	0.70	-	15,000
Dec-27 16.00	1.41	-	-	-	26.56	0.43	-	7
Dec-28 15.25	2.05	-	-	-	29.52	0.48	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.00	-	-	-	-	46.64	-	-	50
Dec-25 9.50	-	-	-	-	45.13	-	-	1
Dec-25 11.00	-	-	-	-	40.60	-	-	20
Dec-25 11.50	-	-	-	-	39.09	-	-	3,009
Dec-25 13.00	0.01	-	-	-	34.56	-0.02	-	1
Dec-25 13.50	0.02	-	-	-	33.05	-0.04	-	370
Dec-25 14.00	0.05	-	-	-	31.54	-0.09	-	10
Dec-25 15.00	0.22	-	-	-	28.52	-0.29	-	5
Dec-25 15.50	0.39	-	-	-	27.01	-0.46	-	35
Dec-25 16.00	0.67	-	-	-	26.33	-0.64	-	25
Dec-25 16.50	1.03	-	-	-	25.76	-0.80	-	25
Dec-25 17.00	1.46	-	-	-	25.20	-0.90	-	10
Dec-25 17.50	1.93	-	-	-	24.63	-0.96	-	2
Jan-26 15.50	0.75	-	-	-	23.06	-0.60	-	3
Mar-26 9.50	0.01	-	-	-	37.48	-0.01	-	2
Mar-26 9.75	0.02	-	-	-	36.85	-0.01	-	1
Mar-26 11.00	0.05	-	-	-	33.72	-0.04	-	7
Mar-26 13.50	0.29	-	-	-	27.45	-0.20	-	30
Mar-26 15.50	0.95	-	-	-	22.44	-0.54	-	1
Mar-26 16.00	1.25	-	-	-	21.87	-0.64	-	1
Jun-26 12.00	0.22	-	-	-	29.80	-0.12	-	13
Jun-26 13.00	0.38	-	-	-	27.85	-0.19	-	20
Jun-26 14.00	0.62	-	-	-	25.90	-0.30	-	50
Jun-26 15.00	0.97	-	-	-	23.95	-0.43	-	1
Jun-26 15.50	1.19	-	-	-	22.98	-0.50	-	3
Sep-26 11.00	0.25	-	-	-	30.50	-0.11	-	1,200
Sep-26 16.50	2.25	-	-	-	21.89	-0.66	-	3
Dec-26 10.00	0.21	-	-	-	31.57	-0.08	-	7
Dec-26 11.00	0.34	-	-	-	30.05	-0.13	-	1
Mar-27 11.50	0.57	-	-	-	28.13	-0.19	-	1
Dec-28 15.25	3.03	-	-	-	22.99	-0.50	-	750

	Previous Close	3.77		25/11/25
	SACYR Close	3.77		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.67	-	-	-	18.48	1.00	-	20
Dec-25 3.20	0.57	-	-	-	18.43	1.00	-	10
Dec-25 3.30	0.47	-	-	-	18.39	1.00	-	10
Mar-26 3.10	0.68	-	-	-	18.50	1.00	-	5
Mar-26 3.30	0.48	-	-	-	18.41	0.96	-	10
Mar-26 3.50	0.31	-	-	-	18.32	0.82	-	10
Mar-26 3.60	0.23	-	-	-	18.28	0.71	-	10
Jun-26 3.20	0.59	-	-	-	19.12	0.93	-	10
Jun-26 3.70	0.23	-	-	-	18.90	0.56	-	10
Jun-26 3.80	0.19	-	-	-	18.86	0.49	-	10
Sep-26 2.30	1.48	-	-	-	20.40	1.00	-	6
Sep-26 4.00	0.16	-	-	-	19.71	0.39	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	-	-	-	-	18.82	-	-	10
Dec-25 3.80	0.09	-	-	-	18.47	-0.55	-	6
Jun-26 3.60	0.15	-	-	-	19.41	-0.37	-	10

	Previous Close	8.83		25/11/25
	SANTANDER Close	9.04		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 7.75	1.29	-	-	-	38.99	0.99	-	1
Dec-25 w1 9.00	0.21	-	-	-	30.92	0.55	-	15
Dec-25 w2 9.25	0.15	-	-	-	30.48	0.38	-	5
Dec-25 4.20	4.84	-	-	-	59.63	1.00	-	1
Dec-25 6.25	2.79	-	-	-	46.77	1.00	-	20
Dec-25 7.00	2.05	-	-	-	42.07	0.99	-	65
Dec-25 7.50	1.56	-	-	-	38.93	0.97	-	2
Dec-25 7.75	1.31	-	-	-	37.36	0.95	-	3
Dec-25 8.00	1.08	-	-	-	35.80	0.92	-	50,090
Dec-25 8.25	0.86	-	-	-	34.23	0.86	1,600	158
Dec-25 8.50	0.65	-	-	-	32.66	0.78	-	15,156
Dec-25 8.75	0.46	-	-	-	31.09	0.68	-	27
Dec-25 9.00	0.30	-	-	-	29.53	0.54	-	737
Dec-25 9.25	0.18	0.16	0.16	0.11	29.12	0.40	120	173
Dec-25 9.50	0.11	-	-	-	28.91	0.27	-	25
Dec-25 9.75	0.06	-	-	-	28.69	0.17	-	52
Dec-25 10.00	0.03	-	-	-	28.48	0.09	-	80
Jan-26 8.00	1.16	-	-	-	33.78	0.85	-	7
Jan-26 8.50	0.75	-	-	-	30.81	0.73	-	1
Jan-26 9.00	0.41	-	-	-	27.84	0.55	-	8
Jan-26 9.25	0.29	-	-	-	27.44	0.44	-	50
Jan-26 9.50	0.20	-	-	-	27.22	0.34	-	1
Jan-26 10.00	0.09	-	-	-	26.78	0.18	-	5
Jan-26 10.50	0.03	-	-	-	26.33	0.08	-	12
Mar-26 3.60	5.46	-	-	-	53.59	1.00	-	1
Mar-26 5.00	4.07	-	-	-	47.13	0.99	-	10
Mar-26 5.50	3.59	-	-	-	44.83	0.98	-	17
Mar-26 5.75	3.34	-	-	-	43.67	0.98	-	15
Mar-26 6.00	3.10	-	-	-	42.52	0.97	-	28
Mar-26 6.25	2.87	-	-	-	41.37	0.96	-	31
Mar-26 6.50	2.63	-	-	-	40.21	0.95	-	35
Mar-26 6.75	2.40	-	-	-	39.06	0.93	-	300
Mar-26 7.00	2.17	-	-	-	37.91	0.91	-	7,670
Mar-26 7.25	1.95	-	-	-	36.76	0.88	-	150
Mar-26 7.50	1.73	-	-	-	35.60	0.86	-	28
Mar-26 7.75	1.52	-	-	-	34.45	0.82	-	10
Mar-26 8.00	1.32	-	-	-	33.30	0.78	-	579
Mar-26 8.25	1.13	1.01	1.01	0.98	32.14	0.73	3,200	3,363
Mar-26 8.50	0.95	-	-	-	30.99	0.68	-	1,476
Mar-26 8.75	0.78	-	-	-	29.84	0.62	-	14
Mar-26 9.00	0.63	-	-	-	28.69	0.56	-	12
Mar-26 9.25	0.51	-	-	-	28.34	0.49	-	1
Mar-26 9.50	0.40	-	-	-	28.13	0.42	-	3
Mar-26 9.75	0.32	-	-	-	27.91	0.36	-	25
Mar-26 10.00	0.25	-	-	-	27.70	0.30	-	42,010
Mar-26 11.00	0.08	-	-	-	26.85	0.12	-	10
Jun-26 3.10	5.96	-	-	-	51.74	1.00	-	3
Jun-26 4.80	4.29	-	-	-	45.40	0.99	-	25
Jun-26 5.00	4.10	-	-	-	44.66	0.98	-	125
Jun-26 5.50	3.62	-	-	-	42.79	0.97	-	3,750
Jun-26 6.00	3.15	-	-	-	40.93	0.94	-	5
Jun-26 6.25	2.92	-	-	-	40.00	0.93	-	3,735
Jun-26 6.50	2.70	-	-	-	39.07	0.91	-	260
Jun-26 6.75	2.48	-	-	-	38.14	0.89	-	10,000
Jun-26 7.00	2.26	-	-	-	37.21	0.87	-	91
Jun-26 7.25	2.06	-	-	-	36.27	0.84	-	81
Jun-26 7.50	1.86	-	-	-	35.34	0.81	-	30
Jun-26 7.75	1.66	-	-	-	34.41	0.78	-	30
Jun-26 8.00	1.48	-	-	-	33.48	0.74	-	22,548
Jun-26 8.50	1.13	-	-	-	31.62	0.66	-	171
Jun-26 8.75	0.97	-	-	-	30.69	0.61	-	13
Jun-26 9.00	0.82	-	-	-	29.75	0.56	-	330
Jun-26 9.25	0.70	-	-	-	29.43	0.51	-	15,035
Jun-26 9.50	0.59	-	-	-	29.21	0.46	-	7
Jun-26 9.75	0.51	-	-	-	28.99	0.41	-	40
Jun-26 10.00	0.42	-	-	-	28.77	0.36	-	5
Jun-26 11.50	0.12	-	-	-	27.44	0.14	-	5
Jun-26 12.00	0.07	-	-	-	27.00	0.10	-	30
Sep-26 4.50	4.59	-	-	-	44.18	0.99	-	20
Sep-26 4.60	4.49	-	-	-	43.86	0.98	-	25
Sep-26 4.70	4.40	-	-	-	43.55	0.98	-	50
Sep-26 4.80	4.30	-	-	-	43.23	0.98	-	25
Sep-26 4.90	4.21	-	-	-	42.91	0.97	-	25
Sep-26 5.00	4.11	-	-	-	42.59	0.97	-	25
Sep-26 5.75	3.42	-	-	-	40.21	0.94	-	1
Sep-26 6.00	3.20	-	-	-	39.42	0.92	-	2
Sep-26 6.25	2.98	-	-	-	38.63	0.90	-	5
Sep-26 6.50	2.77	-	-	-	37.84	0.89	-	16
Sep-26 7.75	1.79	-	-	-	33.87	0.75	-	150
Sep-26 8.00	1.61	-	-	-	33.08	0.72	-	130
Sep-26 9.00	0.98	-	-	-	29.90	0.56	-	1
Sep-26 9.25	0.87	-	-	-	29.58	0.52	-	1
Sep-26 9.50	0.76	-	-	-	29.34	0.48	-	3
Sep-26 9.75	0.67	-	-	-	29.11	0.44	-	5,005
Sep-26 10.00	0.58	-	-	-	28.87	0.40	-	4
Sep-26 10.50	0.43	-	-	-	28.39	0.33	-	3
Dec-26 3.00	6.06	-	-	-	47.42	1.00	-	1
Dec-26 4.00	5.07	-	-	-	44.57	0.99	-	100
Dec-26 4.40	4.69	-	-	-	43.44	0.98	-	50
Dec-26 4.50	4.59	-	-	-	43.15	0.98	-	1
Dec-26 4.60	4.50	-	-	-	42.87	0.98	-	82
Dec-26 4.70	4.40	-	-	-	42.59	0.98	-	50
Dec-26 4.80	4.31	-	-	-	42.30	0.97	-	15,050
Dec-26 4.90	4.21	-	-	-	42.02	0.97	-	50
Dec-26 5.00	4.12	-	-	-	41.73	0.97	-	10,029
Dec-26 5.25	3.89	-	-	-	41.02	0.95	-	25
Dec-26 5.75	3.44	-	-	-	39.60	0.93	-	6
Dec-26 6.00	3.23	-	-	-	38.89	0.91	-	7
Dec-26 6.50	2.81	-	-	-	37.47	0.87	-	5
Dec-26 7.50	2.05	-	-	-	34.63	0.77	-	10
Dec-26 7.75	1.87	-	-	-	33.92	0.74	-	5
Dec-26 8.00	1.70	-	-	-	33.21	0.71	-	10,001
Dec-26 8.25	1.54	-	-	-	32.50	0.68	-	100
Dec-26 8.75	1.23	-	-	-	31.08	0.61	-	4
Dec-26 9.00	1.10	-	-	-	30.37	0.57	-	5
Mar-27 4.50	4.60	-	-	-	41.79	0.98	-	25
Mar-27 4.60	4.51	-	-	-	41.53	0.97	-	25
Mar-27 4.70	4.41	-	-	-	41.28	0.97	-	25
Mar-27 4.80	4.32	-	-	-	41.02	0.97	-	50
Mar-27 4.90	4.23	-	-	-	40.76	0.96	-	50
Mar-27 5.00	4.14	-	-	-	40.50	0.96	-	50
Mar-27 5.25	3.91	-	-	-	39.86	0.94	-	25
Mar-27 6.00	3.27	-	-	-	37.92	0.90	-	25
Mar-27 6.25	3.06	-	-	-	37.27	0.88	-	25
Mar-27 7.50	2.13	-	-	-	34.05	0.76	-	1
Mar-27 8.00	1.79	-	-	-	32.76	0.70	-	2
Jun-27 4.70	4.41	-	-	-	40.16	0.97	-	1
Jun-27 6.00	3.28	-	-	-	37.18	0.89	-	25
Jun-27 6.25	3.08	-	-	-	36.61	0.87	-	25
Jun-27 6.50	2.88	-	-	-	36.04	0.85	-	25
Jun-27 6.75	2.69	-	-	-	35.47	0.83	-	25
Jun-27 7.00	2.51	-	-	-	34.90	0.80	-	25
Jun-27 7.25	2.34	-	-	-	34.32	0.78	-	25
Jun-27 7.50	2.16	-	-	-	33.75	0.75	-	10
Jun-27 9.00	1.28	-	-	-	30.32	0.58	-	6,000
Jun-27 10.00	0.88	-	-	-	29.28	0.45	-	5,000
Dec-27 2.30	6.75	-	-	-	44.01	1.00	-	65
Dec-27 4.20	4.88	-	-	-	40.22	0.99	-	7,000
Dec-27 4.30	4.79	-	-	-	40.02	0.98	-	1
Dec-27 4.90	4.24	-	-	-	38.83	0.96	-	4
Dec-27 5.00	4.15	-	-	-	38.63	0.95	-	2
Dec-27 5.25	3.93	-	-	-	38.13	0.93	-	3
Dec-27 5.50	3.72	-	-	-	37.63	0.92	-	5
Dec-27 7.00	2.60	-	-	-	34.65	0.79	-	2,545
Dec-27 7.50	2.27	-	-	-	33.65	0.74	-	4
Dec-27 8.00	1.98	-	-	-	32.65	0.69	-	10
Dec-27 8.50	1.69	-	-	-	31.66	0.64	-	2
Dec-27 9.00	1.44	-	-	-	30.66	0.58	-	1
Dec-27 12.00	0.49	-	-	-	27.75	0.28	-	5
Mar-28 8.75	1.65	-	-	-	31.28	0.61	-	1
Dec-28 5.00	4.19	-	-	-	38.59	0.93	-	1
Dec-28 8.50	1.98	-	-	-	32.91	0.64	-	3,004
Dec-28 9.00	1.75	-	-	-	32.10	0.60	-	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	-	-	-	-	37.87	-	-	10
Dec-25 w1 8.25	0.01	-	-	-	35.71	-0.06	-	10
Dec-25 w1 9.25	0.31	-	-	-	30.47	-0.67	-	1
Dec-25 w2 8.25	0.04	-	-	-	35.54	-0.11	-	10
Dec-25 2.90	-	-	-	-	67.75	-	-	32
Dec-25 3.00	-	-	-	-	67.12	-	-	110
Dec-25 3.10	-	-	-	-	66.50	-	-	5,010
Dec-25 3.20	-	-	-	-	65.87	-	-	117,500
Dec-25 3.40	-	-	-	-	64.61	-	-	30
Dec-25 3.50	-	-	-	-	63.99	-	-	100
Dec-25 3.60	-	-	-	-	63.36	-	-	103
Dec-25 3.70	-	-	-	-	62.73	-	-	26,003
Dec-25 3.80	-	-	-	-	62.11	-	-	25,081
Dec-25 4.00	-	-	-	-	60.85	-	-	104,954
Dec-25 4.10	-	-	-	-	60.22	-	-	32
Dec-25 4.20	-	-	-	-	59.60	-	-	10,035
Dec-25 4.30	-	-	-	-	58.97	-	-	401
Dec-25 4.40	-	-	-	-	58.34	-	-	20,331
Dec-25 4.50	-	-	-	-	57.72	-	-	5,728
Dec-25 4.60	-	-	-	-	57.09	-	-	334
Dec-25 4.70	-	-	-	-	56.46	-	-	5,005
Dec-25 4.80	-	-	-	-	55.83	-	-	240
Dec-25 4.90	-	-	-	-	55.21	-	-	20
Dec-25 5.00	-	-	-	-	54.58	-	-	6,262
Dec-25 5.25	-	-	-	-	53.01	-	-	15,810
Dec-25 5.50	-	-	-	-	51.45	-	-	15,323
Dec-25 5.75	-	-	-	-	49.88	-	-	425
Dec-25 6.00	-	-	-	-	48.31	-	-	1,692
Dec-25 6.25	-	-	-	-	46.74	-	-	115
Dec-25 6.50	-	-	-	-	45.17	-	-	151
Dec-25 6.75	-	-	-	-	43.61	-	-	39
Dec-25 7.00	-	-	-	-	42.04	-0.01	-	5,020
Dec-25 7.25	0.01	-	-	-	40.47	-0.01	-	64
Dec-25 7.50	0.01	-	-	-	38.90	-0.03	-	5,165
Dec-25 7.75	0.02	-	-	-	37.33	-0.05	-	136
Dec-25 8.00	0.03	-	-	-	35.77	-0.08	-	15,090
Dec-25 8.25	0.06	-	-	-	34.20	-0.14	-	17,736
Dec-25 8.50	0.10	0.06	0.06	0.06	32.63	-0.22	1	108
Dec-25 8.75	0.16	-	-	-	31.06	-0.32	-	55
Dec-25 9.00	0.25	0.24	0.29	0.24	29.50	-0.46	17	9
Dec-25 9.25	0.39	-	-	-	29.09	-0.60	-	22
Dec-25 9.50	0.56	-	-	-	28.88	-0.73	-	20
Dec-25 9.75	0.76	-	-	-	28.66	-0.84	-	8
Dec-25 11.50	2.46	-	-	-	27.18	-1.00	-	10
Jan-26 7.25	0.03	-	-	-	37.60	-0.05	-	2
Jan-26 8.00	0.09	-	-	-	33.14	-0.15	-	20
Jan-26 8.50	0.18	-	-	-	30.17	-0.27	-	22
Jan-26 8.75	0.25	-	-	-	28.69	-0.35	-	1
Jan-26 9.00	0.34	-	-	-	27.20	-0.46	-	11
Jan-26 9.25	0.48	-	-	-	26.80	-0.56	-	10
Jan-26 9.50	0.64	-	-	-	26.58	-0.67	-	6
Jan-26 10.00	1.02	-	-	-	26.14	-0.84	-	6
Jan-26 10.50	1.48	-	-	-	25.69	-0.94	-	1
Mar-26 3.30	-	-	-	-	54.22	-	-	2
Mar-26 3.70	-	-	-	-	52.38	-	-	10
Mar-26 3.90	-	-	-	-	51.45	-	-	7
Mar-26 4.00	-	-	-	-	50.99	-	-	2
Mar-26 4.10	-	-	-	-	50.53	-	-	5
Mar-26 4.20	-	-	-	-	50.07	-	-	5
Mar-26 5.00	0.01	-	-	-	46.38	-0.01	-	15,012
Mar-26 5.25	0.01	-	-	-	45.23	-0.01	-	110
Mar-26 5.50	0.01	-	-	-	44.08	-0.02	-	22,616
Mar-26 5.75	0.02	-	-	-	42.92	-0.02	-	868
Mar-26 6.00	0.03	-	-	-	41.77	-0.03	-	10,631
Mar-26 6.25	0.04	-	-	-	40.62	-0.04	-	4
Mar-26 6.50	0.05	-	-	-	39.46	-0.05	-	7
Mar-26 6.75	0.07	-	-	-	38.31	-0.07	-	290
Mar-26 7.00	0.09	-	-	-	37.16	-0.09	-	37
Mar-26 7.25	0.11	-	-	-	36.01	-0.11	-	212
Mar-26 7.50	0.14	-	-	-	34.85	-0.14	-	10,523
Mar-26 7.75	0.18	-	-	-	33.70	-0.18	-	150
Mar-26 8.00	0.23	-	-	-	32.55	-0.22	-	1,142
Mar-26 8.25	0.28	0.26	0.26	0.26	31.39	-0.26	121	151
Mar-26 8.50	0.35	-	-	-	30.24	-0.32	-	287
Mar-26 8.75	0.43	-	-	-	29.09	-0.38	-	36
Mar-26 9.00	0.52	-	-	-	27.94	-0.45	-	33
Mar-26 9.25	0.66	-	-	-	27.59	-0.52	-	5
Mar-26 9.75	0.97	-	-	-	27.16	-0.66	-	3
Mar-26 11.00	1.99	-	-	-	26.10	-0.91	-	1
Mar-26 12.00	2.96	-	-	-	25.26	-1.00	-	6
Jun-26 3.10	-	-	-	-	50.68	-	-	1
Jun-26 3.80	0.01	-	-	-	48.07	-	-	25,000
Jun-26 4.10	0.01	-	-	-	46.95	-0.01	-	3
Jun-26 4.20	0.01	-	-	-	46.58	-0.01	-	5
Jun-26 4.30	0.01	-	-	-	46.21	-0.01	-	5
Jun-26 4.40	0.01	-	-	-	45.83	-0.01	-	5
Jun-26 4.50	0.02	-	-	-	45.46	-0.01	-	3,751
Jun-26 4.70	0.02	-	-	-	44.72	-0.02	-	5
Jun-26 4.80	0.03	-	-	-	44.34	-0.02	-	6
Jun-26 4.90	0.03	-	-	-	43.97	-0.02	-	5
Jun-26 5.50	0.06	-	-	-	41.73	-0.04	-	17
Jun-26 5.75	0.07	-	-	-	40.80	-0.05	-	116
Jun-26 6.00	0.09	-	-	-	39.87	-0.07	-	2
Jun-26 6.25	0.11	-	-	-	38.94	-0.08	-	3,502
Jun-26 6.50	0.14	-	-	-	38.01	-0.10	-	776
Jun-26 6.75	0.17	-	-	-	37.08	-0.12	-	105
Jun-26 7.00	0.21	-	-	-	36.15	-0.15	-	360
Jun-26 7.25	0.25	-	-	-	35.21	-0.17	-	96
Jun-26 7.50	0.30	-	-	-	34.28	-0.20	-	12,091
Jun-26 7.75	0.35	-	-	-	33.35	-0.24	-	5,786
Jun-26 8.00	0.42	-	-	-	32.42	-0.27	-	10,512
Jun-26 8.50	0.58	-	-	-	30.56	-0.36	-	84
Jun-26 8.75	0.67	-	-	-	29.63	-0.41	-	18
Jun-26 9.25	0.91	-	-	-	28.37	-0.51	-	2
Jun-26 9.50	1.05	-	-	-	28.15	-0.56	-	2
Jun-26 9.75	1.22	-	-	-	27.93	-0.61	-	10
Jun-26 10.50	1.76	-	-	-	27.26	-0.75	-	1
Sep-26 4.00	0.02	-	-	-	44.52	-0.01	-	2
Sep-26 6.00	0.14	-	-	-	38.17	-0.09	-	32,510
Sep-26 6.75	0.25	-	-	-	35.79	-0.14	-	100
Sep-26 7.00	0.30	-	-	-	35.00	-0.17	-	12,505
Sep-26 7.50	0.40	-	-	-	33.41	-0.22	-	10
Sep-26 7.75	0.47	-	-	-	32.62	-0.25	-	10,002
Sep-26 8.00	0.54	-	-	-	31.83	-0.29	-	10,205
Sep-26 8.50	0.71	-	-	-	30.24	-0.36	-	5,001
Sep-26 8.75	0.80	-	-	-	29.45	-0.40	-	13
Sep-26 9.00	0.91	-	-	-	28.65	-0.45	-	10
Sep-26 10.00	1.50	-	-	-	27.62	-0.62	-	8
Dec-26 2.50	-	-	-	-	47.29	-	-	40
Dec-26 2.80	0.01	-	-	-	46.43	-	-	60,000
Dec-26 3.20	0.01	-	-	-	45.30	-0.01	-	10
Dec-26 3.40	0.02	-	-	-	44.73	-0.01	-	2
Dec-26 3.50	0.02	-	-	-	44.44	-0.01	-	5
Dec-26 3.60	0.02	-	-	-	44.16	-0.01	-	50,002
Dec-26 4.00	0.03	-	-	-	43.02	-0.02	-	25,007
Dec-26 4.20	0.04	-	-	-	42.46	-0.02	-	25
Dec-26 4.30	0.05	-	-	-	42.17	-0.03	-	15,000
Dec-26 4.40	0.05	-	-	-	41.89	-0.03	-	10,000
Dec-26 4.60	0.07	-	-	-	41.32	-0.04	-	80
Dec-26 4.70	0.07	-	-	-	41.04	-0.04	-	5
Dec-26 4.80	0.08	-	-	-	40.75	-0.04	-	15,000
Dec-26 4.90	0.09	-	-	-	40.47	-0.05	-	150
Dec-26 5.00	0.10	-	-	-	40.18	-0.05	-	20,400
Dec-26 5.25	0.12	-	-	-	39.47	-0.07	-	600
Dec-26 6.50	0.29	-	-	-	35.92	-0.15	-	159
Dec-26 6.75	0.35	-	-	-	35.21	-0.17	-	155
Dec-26 7.00	0.40	-	-	-	34.50	-0.19	-	10,133
Dec-26 7.50	0.53	0.47	0.47	0.47	33.08	-0.25	1	5
Dec-26 7.75	0.60	-	-	-	32.37	-0.28	-	50
Dec-26 8.00	0.67	-	-	-	31.66	-0.31	-	10,214
Dec-26 8.25	0.77	-	-	-	30.95	-0.34	-	10
Dec-26 8.50	0.86	-	-	-	30.24	-0.38	-	15
Dec-26 8.75	0.96	-	-	-	29.53	-0.41	-	9
Dec-26 9.00	1.07	-	-	-	28.82	-0.45	-	1
Dec-26 10.50	2.01	2.12	2.12	2.12	27.37	-0.67	25	25
Mar-27 5.25	0.15	-	-	-	38.15	-0.07	-	470
Mar-27 5.50	0.18	-	-	-	37.50	-0.09	-	150
Mar-27 6.00	0.26	-	-	-	36.21	-0.12	-	150
Mar-27 6.75	0.41	-	-	-	34.27	-0.18	-	371
Mar-27 8.50	0.95	-	-	-	29.75	-0.37	-	101
Mar-27 8.75	1.04	-	-	-	29.11	-0.41	-	5
Jun-27 3.00	0.02	-	-	-	41.73	-0.01	-	15,000
Jun-27 4.00	0.06	-	-	-	39.44	-0.03	-	1
Jun-27 5.50	0.23	-	-	-	36.01	-0.10	-	42
Jun-27 6.00	0.31	-	-	-	34.86	-0.13	-	15,600
Jun-27 7.00	0.54	-	-	-	32.58	-0.22	-	5,000
Jun-27 7.50	0.69	-	-	-	31.43	-0.27	-	660
Jun-27 8.00	0.86	-	-	-	30.29	-0.32	-	6,000
Sep-27 8.00	0.92	-	-	-	29.77	-0.32	-	310
Sep-27 9.50	1.61	-	-	-	27.13	-0.51	-	263
Dec-27 3.30	0.04	-	-	-	38.66	-0.02	-	10
Dec-27 3.50	0.06	-	-	-	38.26	-0.03	-	10,040
Dec-27 3.90	0.08	-	-	-	37.46	-0.04	-	10
Dec-27 4.00	0.09	-	-	-	37.26	-0.04	-	42
Dec-27 4.20	0.11	-	-	-	36.86	-0.05	-	7,000
Dec-27 4.40	0.13	-	-	-	36.47	-0.06	-	51,025
Dec-27 4.70	0.17	-	-	-	35.87	-0.07	-	10
Dec-27 5.25	0.25	-	-	-	34.77	-0.10	-	11,500
Dec-27 5.75	0.34	-	-	-	33.78	-0.13	-	7,725
Dec-27 6.00	0.40	-	-	-	33.28	-0.15	-	150
Dec-27 6.25	0.46	-	-	-	32.78	-0.17	-	150
Dec-27 6.50	0.51	-	-	-	32.28	-0.19	-	151
Dec-27 6.75	0.59	-	-	-	31.78	-0.21	-	150
Dec-27 7.00	0.66	-	-	-	31.29	-0.23	-	2,500
Dec-27 7.25	0.74	-	-	-	30.79	-0.26	-	325
Dec-27 7.50	0.82	-	-	-	30.29	-0.28	-	300
Dec-27 8.00	1.01	-	-	-	29.29	-0.33	-	75
Dec-27 8.75	1.33	-	-	-	27.80	-0.42	-	23
Mar-28 6.00	0.43	-	-	-	32.64	-0.15	-	1
Mar-28 6.50	0.55	-	-	-	31.70	-0.19	-	1
Jun-28 5.00	0.27	-	-	-	34.21	-0.10	-	10,000
Dec-28 4.20	0.19	-	-	-	35.11	-0.07	-	10,000
Dec-28 6.00	0.57	-	-	-	32.19	-0.17	-	12,500
Dec-28 8.00	1.26	-	-	-	28.94	-0.34	-	8,000
Dec-28 8.50	1.49	-	-	-	28.13	-0.39	-	3,000
Dec-28 8.75	1.61	-	-	-	27.72	-0.41	-	118
Dec-29 3.90	0.23	-	-	-	34.90	-0.07	-	3,250
Dec-29 5.50	0.58	-	-	-	32.60	-0.15	-	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	5.64	-	-	-	64.64	1.00	-	30
Dec-25 4.00	5.04	-	-	-	60.88	1.00	-	20
Dec-25 5.50	3.54	-	-	-	51.48	1.00	-	25
Dec-25 5.75	3.29	-	-	-	49.91	1.00	-	1
Dec-25 6.00	3.04	-	-	-	48.34	1.00	-	15
Dec-25 6.25	2.79	-	-	-	46.77	1.00	-	110
Dec-25 7.00	2.05	-	-	-	42.07	0.99	-	3
Dec-25 7.50	1.56	-	-	-	38.93	0.97	-	17
Dec-25 8.25	0.86	-	-	-	34.23	0.86	-	10
Dec-25 8.50	0.65	-	-	-	32.66	0.78	-	30
Dec-25 8.50	0.65	-	-	-	32.66	0.78	-	25
Dec-25 9.00	0.30	0.26	0.26	0.26	29.53	0.54	25	25
Dec-25 9.00	0.30	-	-	-	29.53	0.54	-	10
Dec-25 9.50	0.11	-	-	-	28.91	0.27	-	10
Jan-26 9.25	0.29	0.27	0.27	0.27	27.44	0.44	25	25
Mar-26 4.00	5.06	-	-	-	51.74	0.99	-	5
Mar-26 7.25	1.95	-	-	-	36.76	0.88	-	1
Mar-26 9.00	0.63	-	-	-	28.69	0.55	-	18
Mar-26 9.50	0.40	-	-	-	28.13	0.42	-	6,000
Mar-26 10.00	0.25	-	-	-	27.70	0.30	-	6,000
Jun-26 4.30	4.67	-	-	-	47.27	0.98	-	2
Jun-26 7.00	2.21	-	-	-	37.21	0.84	-	25
Sep-26 10.00	0.58	-	-	-	28.87	0.39	-	2
Dec-26 8.50	1.35	-	-	-	31.79	0.61	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	-	-	-	-	60.85	-	-	30,000
Dec-25 4.80	-	-	-	-	55.83	-	-	420
Dec-25 4.90	-	-	-	-	55.21	-	-	300
Dec-25 5.00	-	-	-	-	54.58	-	-	2
Dec-25 5.50	-	-	-	-	51.45	-	-	3
Dec-25 5.75	-	-	-	-	49.88	-	-	540
Dec-25 6.00	-	-	-	-	48.31	-	-	1
Dec-25 6.25	-	-	-	-	46.74	-	-	750
Dec-25 7.00	-	-	-	-	42.04	-0.01	-	50
Dec-25 7.75	0.02	-	-	-	37.33	-0.05	-	1
Dec-25 8.25	0.06	-	-	-	34.20	-0.14	-	40,010
Dec-25 8.50	0.10	-	-	-	32.63	-0.22	-	10
Dec-25 9.00	0.25	-	-	-	29.50	-0.46	-	30
Dec-25 9.25	0.39	-	-	-	29.09	-0.60	-	5
Dec-25 9.75	0.76	-	-	-	28.66	-0.83	-	20
Dec-25 10.50	1.46	1.46	1.53	1.46	28.03	-0.98	10	20
Dec-25 11.50	2.45	-	-	-	27.18	-1.00	-	50
Jan-26 8.25	0.13	-	-	-	31.66	-0.20	-	60,000
Jan-26 11.00	1.94	2.07	2.07	2.07	25.25	-0.97	5	5
Feb-26 11.00	1.94	2.05	2.05	2.05	24.77	-0.93	5	5
Mar-26 5.75	0.02	-	-	-	42.92	-0.02	-	500
Mar-26 8.00	0.22	-	-	-	32.55	-0.21	-	50
Mar-26 10.50	1.53	-	-	-	26.53	-0.81	-	10
Jun-26 6.00	0.09	-	-	-	39.87	-0.07	-	1,052
Jun-26 7.25	0.25	-	-	-	35.21	-0.17	-	5
Jun-26 8.00	0.42	-	-	-	32.42	-0.27	-	50
Jun-26 8.25	0.49	-	-	-	31.49	-0.31	-	4
Sep-26 6.25	0.17	-	-	-	37.38	-0.10	-	1,700
Sep-26 7.50	0.40	-	-	-	33.41	-0.22	-	900
Sep-26 8.25	0.61	-	-	-	31.03	-0.31	-	50

	Previous Close	17.26		25/11/25
	SOLARIA Close	16.57		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	10.33	-	-	-	47.48	1.00	-	1
Dec-25 7.50	9.08	-	-	-	46.40	1.00	-	10
Dec-25 7.75	8.83	-	-	-	46.18	1.00	-	2
Dec-25 8.25	8.33	-	-	-	45.75	1.00	-	1
Dec-25 9.00	7.58	-	-	-	45.10	1.00	-	40
Dec-25 9.50	7.08	-	-	-	44.67	1.00	-	27
Dec-25 11.50	5.09	-	-	-	42.94	1.00	-	50
Dec-25 13.00	3.59	-	-	-	41.64	0.99	-	29
Dec-25 14.00	2.62	-	-	-	40.77	0.95	-	21
Dec-25 15.00	1.73	-	-	-	39.91	0.85	-	5
Dec-25 15.50	1.34	-	-	-	39.48	0.76	-	10
Dec-25 16.00	0.99	-	-	-	39.04	0.66	-	5
Dec-25 16.50	0.70	-	-	-	38.61	0.54	-	5
Dec-25 17.00	0.48	-	-	-	38.49	0.42	-	35
Dec-25 20.00	0.02	-	-	-	38.07	0.03	-	30
Jan-26 16.50	1.00	-	-	-	37.51	0.55	-	10
Jan-26 18.50	0.32	0.33	0.33	0.33	37.26	0.25	20	20
Mar-26 8.00	8.62	-	-	-	44.95	1.00	-	10
Mar-26 12.00	4.76	-	-	-	41.49	0.94	-	75
Mar-26 12.50	4.32	-	-	-	41.06	0.91	-	50
Mar-26 13.00	3.89	-	-	-	40.63	0.89	-	75
Mar-26 13.50	3.47	-	-	-	40.20	0.85	-	75
Mar-26 14.00	3.09	-	-	-	39.76	0.81	-	50
Jun-26 8.00	8.68	-	-	-	44.38	0.99	-	6
Jun-26 12.00	5.02	-	-	-	41.40	0.89	-	46
Jun-26 12.50	4.62	-	-	-	41.03	0.86	-	46
Jun-26 13.00	4.23	-	-	-	40.66	0.84	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.25	-	-	-	-	49.26	-	-	5
Dec-25 6.00	-	-	-	-	48.61	-	-	4
Dec-25 9.00	-	-	-	-	46.02	-	-	60
Dec-25 11.00	-	-	-	-	44.29	-	-	11
Dec-25 12.00	-	-	-	-	43.42	-	-	20
Dec-25 13.50	0.02	-	-	-	42.13	-0.03	-	4
Dec-25 14.00	0.04	-	-	-	41.69	-0.05	-	50
Dec-25 15.00	0.15	-	-	-	40.83	-0.16	-	10
Dec-25 15.50	0.26	-	-	-	40.40	-0.24	-	5
Dec-25 16.00	0.42	0.40	0.40	0.40	39.96	-0.34	5	10
Dec-25 16.50	0.63	0.60	0.60	0.55	39.53	-0.46	25	25
Dec-25 17.00	0.91	0.85	0.85	0.85	39.41	-0.58	10	10
Dec-25 18.00	1.62	-	-	-	39.27	-0.78	-	5
Jan-26 16.00	0.69	-	-	-	38.92	-0.37	2,760	2,770
Mar-26 6.50	-	-	-	-	46.74	-	-	100
Mar-26 12.50	0.18	-	-	-	41.55	-0.09	-	1

	Previous Close	27.36		25/11/25
	TECNICAS REUNIDAS Close	28.42		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 28.41	0.99	-	-	-	33.14	0.52	-	6
Dec-25 29.32	0.61	-	-	-	33.00	0.38	-	2
Jan-26 31.15	0.49	-	-	-	31.88	0.25	-	1
Mar-26 25.66	3.97	-	-	-	36.44	0.74	-	6
Jun-26 11.91	16.65	-	-	-	46.35	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	-	-	-	-	50.55	-	-	25
Dec-25 12.37	-	-	-	-	47.76	-	-	5
Dec-25 16.04	-	-	-	-	44.96	-	-	5
Dec-25 20.16	-	-	-	-	41.82	-	-	1
Dec-25 22.91	0.02	-	-	-	39.72	-0.01	-	5
Dec-25 24.74	0.09	-	-	-	38.33	-0.07	-	1
Dec-25 25.66	0.19	-	-	-	37.62	-0.13	-	12
Dec-25 27.49	0.63	-	-	-	36.23	-0.34	-	5
Dec-25 28.41	1.01	-	-	-	35.53	-0.48	-	5
Dec-25 29.32	1.54	-	-	-	35.39	-0.61	-	1
Mar-26 23.82	0.59	-	-	-	37.63	-0.17	-	1
Mar-26 26.57	1.34	-	-	-	35.63	-0.32	-	1
Jun-26 15.12	0.06	-	-	-	43.13	-0.02	-	4
Dec-26 18.33	0.76	-	-	-	41.20	-0.11	-	1
Dec-26 20.16	1.16	-	-	-	40.49	-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	-	-	-	41.86	-0.02	-	2,700

	Previous Close	3.66		25/11/25
	TELEFONICA Close	3.73		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 3.60	0.16	-	-	-	31.90	0.76	-	3
Dec-25 2.20	1.53	-	-	-	50.80	1.00	-	31
Dec-25 3.00	0.73	-	-	-	39.00	0.99	-	20
Dec-25 3.10	0.63	-	-	-	37.53	0.99	-	3
Dec-25 3.40	0.35	-	-	-	33.10	0.90	-	21
Dec-25 3.50	0.26	-	-	-	31.62	0.82	-	12
Dec-25 3.60	0.18	-	-	-	30.15	0.71	-	74
Dec-25 3.70	0.11	0.09	0.09	0.09	28.67	0.57	18	55
Dec-25 3.80	0.07	0.05	0.05	0.05	27.91	0.40	10	25
Dec-25 3.90	0.03	-	-	-	27.41	0.25	-	141
Dec-25 4.00	0.02	-	-	-	26.92	0.14	-	2
Dec-25 4.10	0.01	-	-	-	26.43	0.06	-	258
Dec-25 4.20	-	-	-	-	25.94	0.02	-	337
Dec-25 4.30	-	-	-	-	25.45	0.01	-	13,691
Dec-25 4.40	-	-	-	-	24.96	-	-	2,199
Dec-25 4.50	-	-	-	-	24.46	-	-	43,148
Dec-25 4.60	-	-	-	-	23.97	-	-	256
Dec-25 4.70	-	-	-	-	23.48	-	-	44,147
Dec-25 4.80	-	-	-	-	22.99	-	-	2,085
Dec-25 4.90	-	-	-	-	22.50	-	-	160
Dec-25 5.00	-	-	-	-	22.00	-	-	1,268
Dec-25 5.25	-	-	-	-	20.78	-	-	150
Dec-25 6.50	-	-	-	-	14.63	-	-	26
Jan-26 3.50	0.26	0.29	0.29	0.29	29.65	0.80	50	50
Jan-26 3.80	0.08	-	-	-	26.86	0.40	-	600
Jan-26 3.90	0.05	-	-	-	26.44	0.27	-	600
Jan-26 4.10	0.02	-	-	-	25.60	0.10	-	35
Jan-26 4.70	-	-	-	-	23.08	-	-	13
Mar-26 2.20	1.53	-	-	-	41.81	1.00	-	7
Mar-26 3.30	0.46	-	-	-	31.09	0.86	-	5
Mar-26 3.40	0.38	-	-	-	30.12	0.78	-	10
Mar-26 3.50	0.30	-	-	-	29.14	0.69	-	20
Mar-26 3.70	0.18	-	-	-	27.19	0.49	17,500	17,506
Mar-26 3.80	0.14	-	-	-	26.67	0.40	-	5,002
Mar-26 4.00	0.08	-	-	-	25.97	0.26	-	180
Mar-26 4.20	0.04	-	-	-	25.27	0.15	-	50
Mar-26 4.30	0.03	-	-	-	24.93	0.12	-	150
Mar-26 4.40	0.02	-	-	-	24.58	0.08	-	10,000
Mar-26 4.50	0.01	-	-	-	24.23	0.06	-	884
Mar-26 4.60	0.01	-	-	-	23.88	0.04	-	10,107
Mar-26 4.70	-	-	-	-	23.53	0.03	-	35,500
Mar-26 4.80	-	-	-	-	23.18	0.02	-	40
Mar-26 4.90	-	-	-	-	22.83	0.01	-	18
Mar-26 5.00	-	-	-	-	22.48	0.01	-	10
Mar-26 5.75	-	-	-	-	19.87	-	-	400
Jun-26 2.90	0.83	-	-	-	32.74	0.98	-	2
Jun-26 3.50	0.35	-	-	-	28.18	0.62	-	5
Jun-26 3.60	0.29	-	-	-	27.42	0.56	-	5
Jun-26 3.70	0.24	-	-	-	26.66	0.49	-	28
Jun-26 3.90	0.16	-	-	-	25.90	0.38	-	30
Jun-26 4.00	0.13	-	-	-	25.57	0.33	-	10,000
Jun-26 4.20	0.08	-	-	-	24.93	0.23	-	30,030
Jun-26 4.30	0.06	-	-	-	24.61	0.19	-	150
Jun-26 4.40	0.05	-	-	-	24.29	0.15	-	25,011
Jun-26 4.50	0.03	-	-	-	23.97	0.12	-	105
Jun-26 4.60	0.02	-	-	-	23.64	0.09	-	38
Jun-26 4.70	0.02	-	-	-	23.32	0.07	-	150
Jun-26 4.80	0.01	-	-	-	23.00	0.05	-	151
Jun-26 4.90	0.01	-	-	-	22.68	0.04	-	2,504
Jun-26 5.00	0.01	-	-	-	22.36	0.03	-	10
Jun-26 5.25	-	-	-	-	21.55	0.01	-	10
Sep-26 3.40	0.43	-	-	-	28.43	0.67	-	12
Sep-26 3.60	0.32	-	-	-	27.18	0.55	-	15
Sep-26 3.80	0.22	-	-	-	26.19	0.44	-	20
Sep-26 4.00	0.16	-	-	-	25.65	0.34	-	100
Sep-26 4.20	0.11	-	-	-	25.11	0.26	-	1
Sep-26 4.30	0.09	-	-	-	24.85	0.22	-	197
Sep-26 4.60	0.04	-	-	-	24.04	0.13	-	6
Dec-26 2.30	1.43	-	-	-	33.66	1.00	-	1
Dec-26 2.90	0.84	-	-	-	30.54	0.96	-	1
Dec-26 3.10	0.66	-	-	-	29.51	0.83	-	10
Dec-26 3.50	0.40	-	-	-	27.43	0.59	-	35
Dec-26 3.60	0.35	-	-	-	26.91	0.54	-	85,374
Dec-26 3.70	0.30	-	-	-	26.40	0.50	-	229
Dec-26 3.80	0.26	-	-	-	26.04	0.45	-	18
Dec-26 3.90	0.22	-	-	-	25.74	0.41	-	1,000
Dec-26 4.00	0.19	0.19	0.19	0.19	25.45	0.36	1	100,154
Dec-26 4.20	0.14	-	-	-	24.86	0.29	-	199
Dec-26 4.30	0.11	-	-	-	24.56	0.25	-	10
Dec-26 4.40	0.10	-	-	-	24.27	0.22	-	2
Dec-26 4.50	0.08	-	-	-	23.97	0.19	-	20,020
Dec-26 4.60	0.06	-	-	-	23.68	0.16	-	35,000
Dec-26 4.70	0.05	-	-	-	23.38	0.14	-	20,010
Dec-26 4.90	0.03	-	-	-	22.79	0.09	-	4
Dec-26 5.00	0.03	-	-	-	22.50	0.08	-	771
Dec-26 5.25	0.01	-	-	-	21.76	0.04	-	8
Dec-26 5.50	0.01	-	-	-	21.02	0.02	-	2
Mar-27 2.20	1.53	-	-	-	33.10	1.00	-	1
Mar-27 3.50	0.44	-	-	-	27.41	0.58	-	2
Mar-27 3.60	0.39	-	-	-	26.97	0.54	-	2
Mar-27 4.20	0.18	-	-	-	25.06	0.32	-	12
Mar-27 4.30	0.15	-	-	-	24.77	0.29	-	2
Mar-27 4.40	0.13	-	-	-	24.49	0.25	-	5,000
Mar-27 4.60	0.09	-	-	-	23.92	0.20	-	20,000
Mar-27 4.80	0.06	-	-	-	23.34	0.15	-	25
Jun-27 3.60	0.41	-	-	-	27.00	0.55	-	100
Jun-27 3.80	0.33	-	-	-	26.32	0.47	-	25
Jun-27 3.90	0.29	-	-	-	26.04	0.44	-	10
Jun-27 4.00	0.25	-	-	-	25.75	0.40	-	58
Jun-27 4.20	0.19	-	-	-	25.18	0.33	-	120
Jun-27 4.30	0.17	-	-	-	24.89	0.30	-	100
Jun-27 4.40	0.15	-	-	-	24.61	0.27	-	100
Jun-27 4.70	0.09	-	-	-	23.75	0.19	-	10
Jun-27 4.80	0.08	-	-	-	23.46	0.17	-	150
Jun-27 4.90	0.06	-	-	-	23.18	0.15	-	150
Jun-27 5.00	0.05	-	-	-	22.89	0.13	-	150
Jun-27 5.50	0.02	-	-	-	21.46	0.05	-	5
Jun-27 5.75	0.01	-	-	-	20.74	0.03	-	20
Sep-27 3.70	0.38	-	-	-	26.55	0.51	-	30
Sep-27 5.50	0.02	-	-	-	21.55	0.07	-	22
Dec-27 3.60	0.45	0.44	0.44	0.42	27.03	0.55	2	2
Dec-27 3.70	0.41	0.32	0.32	0.32	26.77	0.52	1	6
Dec-27 3.80	0.37	-	-	-	26.51	0.48	-	10
Dec-27 3.90	0.34	-	-	-	26.26	0.45	-	10
Dec-27 4.00	0.30	-	-	-	26.01	0.42	-	112
Dec-27 4.20	0.24	-	-	-	25.51	0.36	-	1
Dec-27 4.40	0.19	-	-	-	25.01	0.31	-	10
Dec-27 4.50	0.17	-	-	-	24.76	0.28	-	51
Dec-27 4.60	0.15	-	-	-	24.51	0.26	-	1
Dec-27 4.70	0.13	-	-	-	24.26	0.23	-	30,150
Dec-27 5.00	0.09	-	-	-	23.51	0.17	-	516
Dec-27 5.25	0.06	-	-	-	22.88	0.12	-	167
Dec-27 5.50	0.04	-	-	-	22.25	0.09	-	25
Dec-27 6.00	0.01	-	-	-	21.00	0.04	-	21,000
Mar-28 2.70	1.03	-	-	-	29.29	1.00	-	25
Mar-28 3.20	0.68	-	-	-	28.08	0.68	-	2
Mar-28 4.50	0.20	-	-	-	25.02	0.30	-	10
Mar-28 4.60	0.18	-	-	-	24.78	0.28	-	1
Jun-28 4.00	0.34	-	-	-	26.25	0.44	-	100
Jun-28 5.00	0.12	-	-	-	24.10	0.21	-	4
Dec-28 3.80	0.45	-	-	-	27.07	0.51	-	3
Dec-28 4.00	0.39	-	-	-	26.70	0.46	-	18
Dec-28 4.40	0.28	-	-	-	25.95	0.36	-	1
Dec-28 4.80	0.19	-	-	-	25.20	0.28	-	10
Dec-28 5.25	0.12	-	-	-	24.35	0.20	-	50
Dec-29 3.40	0.66	-	-	-	28.19	0.62	-	10
Dec-29 4.30	0.37	-	-	-	26.88	0.42	-	1
Dec-29 4.50	0.32	-	-	-	26.58	0.38	-	7
Dec-29 5.00	0.23	-	-	-	25.82	0.29	-	543
Jun-30 5.75	0.15	-	-	-	25.22	0.21	-	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	-	-	-	-	34.03	-	-	10
Nov-25 w4 3.60	0.01	-	-	-	30.49	-0.10	-	10
Dec-25 2.70	-	-	-	-	41.96	-	-	25
Dec-25 3.00	-	-	-	-	37.53	-0.03	-	10
Dec-25 3.10	0.01	-	-	-	36.06	-0.05	-	85
Dec-25 3.20	0.01	-	-	-	34.58	-0.09	-	66
Dec-25 3.30	0.03	-	-	-	33.10	-0.16	-	180
Dec-25 3.40	0.04	-	-	-	31.63	-0.25	-	2,250
Dec-25 3.50	0.07	0.09	0.09	0.09	30.15	-0.37	3	30,315
Dec-25 3.60	0.12	0.11	0.11	0.11	28.68	-0.51	20	2,243
Dec-25 3.70	0.17	-	-	-	27.20	-0.66	-	100,030
Dec-25 3.80	0.24	-	-	-	26.44	-0.80	-	756
Dec-25 3.90	0.33	0.31	0.31	0.31	25.94	-0.89	1	275
Dec-25 4.00	0.42	-	-	-	25.45	-0.95	-	90,011
Dec-25 4.10	0.52	-	-	-	24.96	-0.98	-	51,250
Dec-25 4.20	0.62	-	-	-	24.47	-0.99	-	209
Dec-25 4.30	0.72	-	-	-	23.98	-1.00	-	5,023
Dec-25 4.40	0.82	-	-	-	23.49	-1.00	-	483
Dec-25 4.50	0.92	-	-	-	22.99	-1.00	-	51,862
Dec-25 4.60	1.02	-	-	-	22.50	-1.00	-	95,208
Dec-25 4.70	1.12	-	-	-	22.01	-1.00	-	42,187
Dec-25 4.80	1.22	-	-	-	21.52	-1.00	-	50
Dec-25 4.90	1.32	-	-	-	21.03	-1.00	-	20
Dec-25 5.00	1.42	-	-	-	20.53	-1.00	-	18
Dec-25 5.25	1.67	-	-	-	19.31	-1.00	-	100
Dec-25 5.50	1.92	-	-	-	18.08	-1.00	-	100
Dec-25 5.75	2.17	-	-	-	16.85	-1.00	-	425
Dec-25 6.00	2.41	-	-	-	15.62	-1.00	-	79
Dec-25 6.25	2.66	-	-	-	14.39	-1.00	-	282
Dec-25 6.50	2.91	-	-	-	13.16	-1.00	-	2
Jan-26 3.20	0.03	-	-	-	30.59	-0.15	-	1
Jan-26 3.30	0.05	-	-	-	29.50	-0.21	-	2
Jan-26 3.40	0.08	-	-	-	28.41	-0.29	-	11
Jan-26 3.50	0.11	-	-	-	27.32	-0.39	-	7
Jan-26 3.60	0.15	0.13	0.13	0.13	26.23	-0.50	15	20
Jan-26 3.70	0.20	0.20	0.23	0.20	25.14	-0.61	45	51
Jan-26 3.80	0.27	-	-	-	24.53	-0.72	-	4
Jan-26 3.90	0.35	-	-	-	24.11	-0.81	-	10
Jan-26 4.00	0.43	-	-	-	23.69	-0.89	-	33
Jan-26 4.10	0.52	-	-	-	23.27	-0.94	-	2
Jan-26 4.30	0.72	-	-	-	22.43	-0.99	-	3
Jan-26 4.40	0.82	-	-	-	22.01	-1.00	-	8
Jan-26 4.50	0.92	-	-	-	21.59	-1.00	-	1
Mar-26 2.20	-	-	-	-	39.20	-0.01	-	3
Mar-26 3.00	0.05	-	-	-	31.41	-0.13	-	4
Mar-26 3.20	0.08	-	-	-	29.46	-0.22	-	4
Mar-26 3.30	0.10	-	-	-	28.48	-0.27	-	100
Mar-26 3.40	0.13	-	-	-	27.51	-0.33	-	42,000
Mar-26 3.50	0.17	-	-	-	26.53	-0.40	-	43
Mar-26 3.60	0.21	-	-	-	25.56	-0.48	-	134
Mar-26 3.70	0.26	-	-	-	24.58	-0.56	-	32,085
Mar-26 3.80	0.32	-	-	-	24.06	-0.64	-	35,000
Mar-26 3.90	0.39	-	-	-	23.71	-0.71	-	123
Mar-26 4.00	0.46	-	-	-	23.36	-0.79	-	213
Mar-26 4.10	0.55	-	-	-	23.01	-0.84	-	560
Mar-26 4.20	0.63	-	-	-	22.66	-0.90	-	1,679
Mar-26 4.30	0.73	-	-	-	22.32	-0.94	-	53
Mar-26 4.40	0.82	-	-	-	21.97	-0.97	-	31,003
Mar-26 4.50	0.92	-	-	-	21.62	-0.98	-	35
Mar-26 4.60	1.02	-	-	-	21.27	-0.99	-	15,018
Mar-26 4.70	1.12	-	-	-	20.92	-1.00	-	35,050
Mar-26 4.80	1.22	-	-	-	20.57	-1.00	-	7
Mar-26 5.00	1.42	-	-	-	19.87	-1.00	-	3
Mar-26 5.50	1.91	-	-	-	18.13	-1.00	-	3
Mar-26 6.00	2.41	-	-	-	16.39	-1.00	-	10
Jun-26 2.90	0.09	0.11	0.11	0.11	30.42	-0.19	301	301
Jun-26 3.00	0.11	-	-	-	29.66	-0.22	-	17,010
Jun-26 3.20	0.17	-	-	-	28.14	-0.31	-	92
Jun-26 3.40	0.24	-	-	-	26.62	-0.42	-	41,316
Jun-26 3.50	0.29	-	-	-	25.86	-0.48	-	16,666
Jun-26 3.60	0.33	-	-	-	25.10	-0.54	-	3,093
Jun-26 3.70	0.39	-	-	-	24.34	-0.60	-	345
Jun-26 3.80	0.45	-	-	-	23.90	-0.66	-	230
Jun-26 3.90	0.53	-	-	-	23.58	-0.72	-	279
Jun-26 4.00	0.60	-	-	-	23.25	-0.77	-	95
Jun-26 4.10	0.68	-	-	-	22.93	-0.81	-	10
Jun-26 4.20	0.77	-	-	-	22.61	-0.85	-	30,526
Jun-26 4.30	0.85	-	-	-	22.29	-0.88	-	32
Jun-26 4.40	0.94	-	-	-	21.97	-0.91	-	25,014
Jun-26 4.50	1.04	-	-	-	21.65	-0.94	-	151
Jun-26 4.60	1.13	-	-	-	21.32	-0.95	-	20
Jun-26 4.70	1.22	-	-	-	21.00	-0.97	-	60
Jun-26 4.80	1.32	-	-	-	20.68	-0.98	-	152
Jun-26 5.00	1.52	-	-	-	20.04	-0.99	-	83
Jun-26 5.50	2.01	-	-	-	18.43	-1.00	-	300
Sep-26 2.60	0.06	-	-	-	30.78	-0.12	-	4
Sep-26 3.10	0.17	-	-	-	27.65	-0.28	-	19
Sep-26 3.20	0.20	-	-	-	27.02	-0.32	-	103
Sep-26 3.30	0.24	-	-	-	26.40	-0.37	-	1
Sep-26 3.40	0.28	-	-	-	25.77	-0.42	-	40
Sep-26 3.50	0.33	-	-	-	25.15	-0.47	-	150
Sep-26 3.60	0.37	-	-	-	24.52	-0.52	-	190
Sep-26 3.70	0.43	-	-	-	23.90	-0.58	-	53
Sep-26 3.80	0.49	0.48	0.48	0.48	23.53	-0.63	10	34
Sep-26 3.90	0.56	-	-	-	23.26	-0.68	-	300
Sep-26 4.00	0.63	-	-	-	22.99	-0.72	-	10,105
Sep-26 4.10	0.71	-	-	-	22.72	-0.77	-	767
Sep-26 4.30	0.87	-	-	-	22.19	-0.84	-	5
Sep-26 4.40	0.96	-	-	-	21.92	-0.87	-	60
Sep-26 4.50	1.05	-	-	-	21.65	-0.90	-	39
Sep-26 4.60	1.14	-	-	-	21.38	-0.92	-	175
Sep-26 4.70	1.23	-	-	-	21.11	-0.94	-	150
Sep-26 5.00	1.52	-	-	-	20.31	-0.98	-	18
Sep-26 6.00	2.50	-	-	-	17.63	-1.00	-	5
Dec-26 2.80	0.11	-	-	-	27.44	-0.18	-	5
Dec-26 3.00	0.16	-	-	-	26.41	-0.25	-	1,502
Dec-26 3.20	0.22	-	-	-	25.37	-0.32	-	110
Dec-26 3.30	0.26	-	-	-	24.85	-0.37	-	4
Dec-26 3.40	0.30	-	-	-	24.33	-0.41	-	35,000
Dec-26 3.50	0.34	-	-	-	23.81	-0.46	-	31
Dec-26 3.60	0.39	-	-	-	23.29	-0.51	-	65,163
Dec-26 3.70	0.45	-	-	-	22.78	-0.56	-	50
Dec-26 3.80	0.51	-	-	-	22.42	-0.61	-	8
Dec-26 3.90	0.57	-	-	-	22.12	-0.66	-	1,280
Dec-26 4.00	0.65	-	-	-	21.83	-0.71	-	107,505
Dec-26 4.10	0.72	-	-	-	21.53	-0.75	-	1
Dec-26 4.30	0.88	-	-	-	20.94	-0.83	-	25
Dec-26 4.40	0.97	-	-	-	20.65	-0.86	-	37
Dec-26 4.50	1.05	-	-	-	20.35	-0.89	-	62,532
Dec-26 4.60	1.14	-	-	-	20.06	-0.91	-	35,010
Dec-26 4.70	1.24	-	-	-	19.76	-0.93	-	20,020
Dec-26 4.80	1.33	-	-	-	19.47	-0.95	-	50
Dec-26 5.00	1.52	-	-	-	18.88	-0.97	-	26
Dec-26 5.50	2.01	-	-	-	17.40	-1.00	-	100
Dec-26 6.00	2.51	-	-	-	15.93	-1.00	-	78
Dec-26 6.25	2.75	-	-	-	15.19	-1.00	-	17
Mar-27 3.70	0.47	-	-	-	22.59	-0.55	-	2
Mar-27 3.90	0.60	-	-	-	21.98	-0.64	-	2
Mar-27 4.00	0.67	-	-	-	21.69	-0.68	-	50
Mar-27 4.10	0.74	-	-	-	21.41	-0.72	-	25
Mar-27 4.20	0.82	-	-	-	21.12	-0.76	-	600
Mar-27 4.40	0.98	-	-	-	20.55	-0.83	-	5,000
Mar-27 4.50	1.06	-	-	-	20.26	-0.86	-	5
Mar-27 4.60	1.15	-	-	-	19.98	-0.89	-	20,000
Mar-27 6.50	3.00	-	-	-	14.54	-1.00	-	51
Jun-27 3.60	0.48	-	-	-	21.83	-0.54	-	25,000
Jun-27 3.80	0.60	-	-	-	21.15	-0.62	-	10
Jun-27 3.90	0.67	-	-	-	20.87	-0.66	-	19
Jun-27 4.00	0.74	-	-	-	20.58	-0.70	-	10
Jun-27 4.30	0.97	-	-	-	19.72	-0.80	-	12
Jun-27 4.40	1.05	-	-	-	19.44	-0.83	-	5
Jun-27 4.50	1.14	-	-	-	19.15	-0.86	-	1
Jun-27 5.00	1.58	-	-	-	17.72	-0.95	-	20
Jun-27 6.50	3.03	-	-	-	13.43	-1.00	-	25
Sep-27 4.40	1.05	-	-	-	18.58	-0.83	-	1
Dec-27 2.20	0.05	-	-	-	25.05	-0.08	-	6,000
Dec-27 3.00	0.24	-	-	-	22.90	-0.29	-	7,502
Dec-27 3.50	0.46	-	-	-	21.56	-0.48	-	3
Dec-27 3.60	0.52	-	-	-	21.29	-0.52	-	30,000
Dec-27 4.00	0.77	-	-	-	20.27	-0.67	-	3
Dec-27 4.10	0.84	-	-	-	20.02	-0.71	-	3
Dec-27 4.20	0.92	-	-	-	19.77	-0.74	-	1
Dec-27 4.30	0.99	-	-	-	19.52	-0.77	-	4
Dec-27 4.40	1.07	-	-	-	19.27	-0.80	-	3
Dec-27 4.50	1.15	-	-	-	19.02	-0.83	-	4
Dec-27 4.60	1.24	-	-	-	18.77	-0.85	-	250
Dec-27 4.70	1.32	-	-	-	18.52	-0.87	-	30,001
Dec-27 5.00	1.59	-	-	-	17.77	-0.93	-	2
Dec-27 5.50	2.06	-	-	-	16.51	-0.98	-	5
Mar-28 3.90	0.72	-	-	-	20.82	-0.62	-	40
Mar-28 5.25	1.83	-	-	-	17.68	-0.95	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.59	-	-	-	39.00	0.96	-	5
Dec-25 4.50	-	-	-	-	24.46	-	-	25
Dec-25 4.50	-	-	-	-	24.46	-	-	45
Jun-26 3.60	0.23	-	-	-	27.42	0.46	-	2
Jun-26 4.70	0.01	-	-	-	23.32	0.05	-	1
Sep-26 3.60	0.29	-	-	-	27.18	0.49	-	2
Sep-26 3.90	0.17	-	-	-	25.92	0.35	-	100
Dec-26 5.25	0.01	-	-	-	21.76	0.04	-	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	0.01	-	-	-	30.49	-0.10	-	3,125
Dec-25 3.50	0.07	-	-	-	30.15	-0.37	-	2
Dec-25 4.00	0.42	-	-	-	25.45	-0.95	-	205
Dec-25 4.10	0.52	-	-	-	24.96	-0.98	-	150
Dec-25 4.50	0.92	-	-	-	22.99	-1.00	-	40
Dec-25 5.00	1.42	-	-	-	20.53	-1.00	-	10
Dec-25 7.50	3.91	-	-	-	8.64	-1.00	-	5
Dec-25 8.50	4.91	-	-	-	8.64	-1.00	-	48
Dec-25 9.50	5.91	-	-	-	8.64	-1.00	-	50
Dec-25 10.00	6.41	-	-	-	8.64	-1.00	-	53
Dec-25 11.00	7.41	-	-	-	8.64	-1.00	-	52
Dec-25 12.00	8.41	-	-	-	8.64	-1.00	-	361
Dec-25 16.50	12.90	-	-	-	8.64	-1.00	-	38
Jan-26 4.00	0.43	-	-	-	23.69	-0.87	-	5
Mar-26 3.40	0.13	-	-	-	27.51	-0.33	-	4
Mar-26 3.50	0.16	-	-	-	26.53	-0.39	-	1
Mar-26 3.80	0.31	-	-	-	24.06	-0.62	-	100
Mar-26 3.90	0.38	-	-	-	23.71	-0.70	-	250
Mar-26 4.00	0.46	-	-	-	23.36	-0.76	-	1,050
Mar-26 4.10	0.54	-	-	-	23.01	-0.82	-	400
Mar-26 4.50	0.90	-	-	-	21.62	-0.96	-	50
Mar-26 5.00	1.39	-	-	-	19.87	-0.99	-	5
Mar-26 7.75	4.12	-	-	-	11.44	-0.99	-	750
Jun-26 3.50	0.28	-	-	-	25.86	-0.47	-	603
Jun-26 3.60	0.33	-	-	-	25.10	-0.53	-	25
Jun-26 4.10	0.68	-	-	-	22.93	-0.80	-	1,900
Jun-26 4.20	0.77	-	-	-	22.61	-0.84	-	550
Jun-26 4.40	0.94	-	-	-	21.97	-0.90	-	100
Jun-26 5.50	2.01	-	-	-	18.43	-0.99	-	10
Sep-26 4.00	0.62	-	-	-	22.99	-0.70	-	700
Sep-26 4.30	0.86	-	-	-	22.19	-0.81	-	100
Sep-26 5.25	1.74	-	-	-	19.64	-0.97	-	15

	Previous Close	2.47		25/11/25
	UNICAJA Close	2.48		25/11/25

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	0.08	-	-	-	27.07	-0.53	-	10

	Previous Close	82.40		25/11/25
	VIDRALA Close	83.70		25/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 80.00	0.69	-	-	-	24.24	-0.22	-	2
Dec-25 85.71	3.01	-	-	-	21.70	-0.65	-	5
Dec-25 87.62	4.39	-	-	-	21.48	-0.79	-	5
Mar-26 83.81	3.65	-	-	-	17.22	-0.52	-	5
Mar-26 85.71	4.76	-	-	-	17.05	-0.62	-	5
Mar-26 87.62	6.05	-	-	-	16.87	-0.70	-	5
Mar-26 100.00	17.04	-	-	-	15.74	-0.98	-	4
Jun-26 80.00	3.12	-	-	-	18.77	-0.36	-	4
Sep-26 66.67	1.04	-	-	-	22.41	-0.12	-	2
Sep-26 81.90	4.77	-	-	-	18.47	-0.43	-	1

	Previous Close	51.60		25/11/25
	VISCOFAN Close	53.00		25/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 51.17	2.68	-	-	-	28.79	0.70	-	1
Dec-25 53.14	1.46	-	-	-	27.32	0.51	-	1
Dec-25 55.11	0.65	-	-	-	26.12	0.30	-	2
Dec-25 57.08	0.22	-	-	-	24.92	0.13	-	2
Dec-25 59.04	0.06	-	-	-	23.73	0.04	-	1
Dec-25 61.01	0.01	-	-	-	22.52	0.01	-	1
Dec-25 62.98	-	-	-	-	21.32	-	-	3
Jan-26 55.11	0.94	-	-	-	21.26	0.34	-	3
Jan-26 59.04	0.13	-	-	-	18.88	0.08	-	1
Mar-26 49.20	5.22	-	-	-	23.47	0.75	-	1
Mar-26 57.08	0.98	0.85	0.85	0.85	19.27	0.28	2	2
Mar-26 61.01	0.23	-	-	-	17.67	0.09	-	3
Jun-26 54.00	2.95	-	-	-	20.51	0.51	-	2
Sep-26 46.00	8.73	-	-	-	23.74	0.80	-	2
Sep-26 47.00	7.97	-	-	-	23.35	0.77	-	1
Sep-26 50.00	5.87	-	-	-	22.16	0.67	-	2
Sep-26 54.00	3.60	-	-	-	20.78	0.51	-	1
Sep-26 56.00	2.74	-	-	-	20.40	0.43	-	5
Sep-26 58.00	2.01	-	-	-	20.03	0.35	-	5
Sep-26 60.00	1.47	-	-	-	19.65	0.28	-	1
Sep-26 66.00	0.45	-	-	-	18.52	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	-	-	-	-	36.25	-	-	1
Dec-25 44.28	0.02	-	-	-	32.54	-0.01	-	1
Dec-25 46.25	0.07	-	-	-	31.05	-0.04	-	1
Dec-25 47.23	0.12	-	-	-	30.31	-0.06	-	6
Dec-25 48.22	0.19	-	-	-	29.57	-0.10	-	5
Dec-25 49.20	0.31	-	-	-	28.83	-0.15	-	14
Dec-25 51.17	0.71	-	-	-	27.34	-0.29	-	26
Dec-25 53.14	1.45	0.90	0.90	0.90	25.87	-0.50	1	10
Dec-25 55.11	2.64	1.75	1.75	1.75	24.67	-0.72	2	10
Dec-25 57.08	4.22	-	-	-	23.47	-0.89	-	7
Dec-25 59.04	6.05	-	-	-	22.28	-0.98	-	5
Dec-25 61.01	8.01	-	-	-	21.07	-1.00	-	3
Dec-25 62.98	9.98	-	-	-	19.87	-1.00	-	3
Jan-26 47.23	0.25	-	-	-	25.24	-0.10	-	1
Jan-26 48.22	0.37	0.20	0.20	0.20	24.54	-0.14	1	4
Jan-26 49.20	0.51	-	-	-	23.84	-0.18	-	3
Jan-26 51.17	0.97	-	-	-	22.44	-0.32	-	5
Jan-26 53.14	1.70	-	-	-	21.06	-0.49	-	7
Jan-26 55.11	2.81	-	-	-	19.87	-0.68	-	1
Jan-26 57.08	4.29	-	-	-	18.68	-0.85	-	1
Mar-26 45.27	0.44	-	-	-	25.38	-0.11	-	2
Mar-26 46.25	0.56	-	-	-	24.73	-0.14	-	2
Mar-26 47.23	0.68	-	-	-	24.08	-0.17	-	3
Mar-26 48.22	0.87	-	-	-	23.42	-0.21	-	12
Mar-26 49.20	1.06	-	-	-	22.76	-0.25	-	3
Mar-26 51.17	1.59	-	-	-	21.45	-0.35	-	60
Mar-26 53.14	2.33	-	-	-	20.17	-0.47	-	1
Mar-26 55.11	3.39	4.00	4.00	4.00	19.37	-0.61	1	102
Mar-26 57.08	4.71	-	-	-	18.56	-0.74	-	4
Mar-26 59.04	6.26	-	-	-	17.76	-0.86	-	1
Mar-26 61.01	8.04	-	-	-	16.96	-0.96	-	2
Mar-26 62.98	9.98	-	-	-	16.15	-1.00	-	4
Mar-26 74.79	21.79	-	-	-	11.32	-1.00	-	1
Jun-26 41.00	0.39	-	-	-	25.41	-0.08	-	1
Jun-26 43.00	0.57	-	-	-	24.34	-0.11	-	2
Jun-26 44.00	0.70	-	-	-	23.80	-0.13	-	1
Jun-26 45.00	0.82	-	-	-	23.27	-0.16	-	2
Jun-26 46.00	1.00	-	-	-	22.73	-0.19	-	1
Jun-26 47.00	1.19	-	-	-	22.20	-0.22	-	1
Jun-26 48.00	1.41	-	-	-	21.66	-0.25	-	4
Jun-26 50.00	1.94	-	-	-	20.59	-0.33	-	15
Jun-26 52.00	2.65	-	-	-	19.52	-0.43	-	1
Jun-26 54.00	3.59	-	-	-	18.66	-0.53	-	28
Jun-26 58.00	6.12	-	-	-	17.35	-0.74	-	1
Jun-26 60.00	7.67	-	-	-	16.70	-0.83	-	1
Sep-26 41.00	0.64	-	-	-	24.72	-0.10	-	1
Sep-26 43.00	0.90	-	-	-	23.93	-0.14	-	3
Sep-26 45.00	1.26	1.04	1.04	1.04	23.14	-0.19	1	1
Sep-26 46.00	1.46	-	-	-	22.74	-0.21	-	2
Sep-26 47.00	1.70	-	-	-	22.35	-0.24	-	3
Sep-26 48.00	1.97	-	-	-	21.95	-0.28	-	5
Sep-26 49.00	2.25	-	-	-	21.55	-0.31	-	4
Sep-26 50.00	2.59	-	-	-	21.16	-0.35	-	13
Sep-26 54.00	4.32	-	-	-	19.78	-0.51	-	2
Sep-26 56.00	5.48	-	-	-	19.40	-0.60	-	15
Sep-26 58.00	6.78	-	-	-	19.03	-0.68	-	1
Sep-26 60.00	8.24	-	-	-	18.65	-0.76	-	4
Sep-26 64.00	11.54	-	-	-	17.89	-0.87	-	2
Dec-26 41.00	0.89	-	-	-	22.96	-0.13	-	2
Dec-26 43.00	1.26	-	-	-	22.37	-0.18	-	1
Dec-28 45.00	3.87	-	-	-	18.70	-0.32	-	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.