Boletin

DAILY BULLETIN 10/21/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	5,193	-	-	5,193	-
MINI IBEX-35	2,710	154	176	3,040	0.88
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	132	13,026	18,227	31,385	0.71
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	47,696	-	-	47,696
MINI IBEX-35	2,661	64,128	49,427	116,216
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	5,225	-	-	5,225
BONO 10	-	-	-	-
ACCIONES	1,549,881	1,436,262	3,583,454	6,569,597
DIVIDENDOS	26,776	-	-	26,776

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	19,092.40		21/10/26
	IBEX - 35 Close	19,323.50		21/10/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	19,271.6	19,247	19,308	18,979	5,192	47,681
18-Dec-26	19,291.0	19,306	19,306	19,306	1	15
15-Jan-27	19,254.0	-	-	-	-	-
19-Mar-27	19,338.0	-	-	-	-	-
18-Jun-27	19,216.0	-	-	-	-	-
17-Sep-27	19,206.0	-	-	-	-	-
17-Dec-27	19,160.0	-	-	-	-	-
17-Mar-28	19,228.0	-	-	-	-	-
16-Jun-28	19,079.0	-	-	-	-	-
15-Sep-28	19,062.0	-	-	-	-	-
15-Dec-28	19,021.0	-	-	-	-	-
16-Mar-29	19,084.0	-	-	-	-	-
15-Jun-29	18,922.0	-	-	-	-	-
21-Dec-29	18,867.0	-	-	-	-	-
21-Jun-30	18,766.0	-	-	-	-	-
20-Dec-30	18,697.0	-	-	-	-	-
20-Jun-31	18,590.0	-	-	-	-	-

	Previous Close	-		21/10/26
	MINI IBEX-35 Close	-		21/10/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	19,317.0	-	-	-	-	-
30-Oct-26	19,278.0	-	-	-	-	-
06-Nov-26	19,253.0	-	-	-	-	-
13-Nov-26	19,262.0	-	-	-	-	-
20-Nov-26	19,271.6	19,240	19,305	18,980	2,688	2,550
18-Dec-26	19,291.0	19,250	19,325	19,015	22	107
15-Jan-27	19,254.0	-	-	-	-	-
19-Mar-27	19,338.0	-	-	-	-	4
18-Jun-27	19,216.0	-	-	-	-	-
17-Sep-27	19,206.0	-	-	-	-	-
17-Dec-27	19,160.0	-	-	-	-	-
17-Mar-28	19,228.0	-	-	-	-	-
16-Jun-28	19,079.0	-	-	-	-	-
15-Sep-28	19,062.0	-	-	-	-	-
15-Dec-28	19,021.0	-	-	-	-	-
16-Mar-29	19,084.0	-	-	-	-	-
15-Jun-29	18,922.0	-	-	-	-	-
21-Dec-29	18,867.0	-	-	-	-	-
21-Jun-30	18,766.0	-	-	-	-	-
20-Dec-30	18,697.0	-	-	-	-	-
20-Jun-31	18,590.0	-	-	-	-	-

	Previous Close	499.10		21/10/26
	IBEX - 35 Impacto DIV Close	499.10		21/10/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	582.0	-	-	-	-	-
18-Dec-26	603.0	-	-	-	-	3,875
15-Jan-27	73.0	-	-	-	-	-
17-Dec-27	668.0	-	-	-	-	850
15-Dec-28	698.0	-	-	-	-	350
21-Dec-29	700.0	-	-	-	-	100
20-Dec-30	668.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	209.40		21/10/26
	ACCIONA Close	210.80		21/10/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	211.24	-	-	-	-	-
18-Dec-26	211.64	-	-	-	-	20
15-Jan-27	212.05	-	-	-	-	-
19-Mar-27	213.07	-	-	-	-	-
18-Jun-27	214.68	-	-	-	-	-
17-Sep-27	210.11	-	-	-	-	-
17-Dec-27	211.57	-	-	-	-	-
17-Mar-28	213.26	-	-	-	-	-
16-Jun-28	214.97	-	-	-	-	-
15-Sep-28	209.95	-	-	-	-	-
15-Dec-28	211.61	-	-	-	-	-
16-Mar-29	213.28	-	-	-	-	-
15-Jun-29	214.96	-	-	-	-	-
21-Dec-29	211.45	-	-	-	-	-
21-Jun-30	214.78	-	-	-	-	-
20-Dec-30	210.89	-	-	-	-	-
20-Jun-31	214.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	211.24	-	-	-	-	-
18-Dec-26	211.64	-	-	-	-	-
15-Jan-27	212.05	-	-	-	-	-
19-Mar-27	213.07	-	-	-	-	-
18-Jun-27	214.68	-	-	-	-	-
17-Sep-27	210.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	210.80	-	-	-	-	-

	Previous Close	21.56		21/10/26
	ACCIONA ENERGIA Close	21.72		21/10/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	21.76	-	-	-	-	-
18-Dec-26	21.81	-	-	-	-	5
15-Jan-27	21.85	-	-	-	-	-
19-Mar-27	21.95	-	-	-	-	-
18-Jun-27	22.09	-	-	-	-	-
17-Sep-27	22.26	-	-	-	-	-
17-Dec-27	22.42	-	-	-	-	-
17-Mar-28	22.59	-	-	-	-	-
16-Jun-28	22.74	-	-	-	-	-
15-Sep-28	22.93	-	-	-	-	-
15-Dec-28	23.11	-	-	-	-	-
16-Mar-29	23.29	-	-	-	-	-
15-Jun-29	23.44	-	-	-	-	-
21-Dec-29	23.83	-	-	-	-	-
21-Jun-30	24.18	-	-	-	-	-
20-Dec-30	24.56	-	-	-	-	-
20-Jun-31	24.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	21.76	-	-	-	-	-
18-Dec-26	21.81	-	-	-	-	-
15-Jan-27	21.85	-	-	-	-	-
19-Mar-27	21.95	-	-	-	-	-
18-Jun-27	22.09	-	-	-	-	-
17-Sep-27	22.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.72	-	-	-	-	-

	Previous Close	16.75		21/10/26
	ACERINOX Close	17.01		21/10/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	17.05	-	-	-	-	-
18-Dec-26	17.08	-	-	-	-	67
15-Jan-27	17.11	-	-	-	-	-
19-Mar-27	16.87	-	-	-	-	-
18-Jun-27	17.00	-	-	-	-	-
17-Sep-27	16.81	-	-	-	-	-
17-Dec-27	16.93	-	-	-	-	-
17-Mar-28	16.73	-	-	-	-	-
16-Jun-28	16.86	-	-	-	-	-
15-Sep-28	16.67	-	-	-	-	-
15-Dec-28	16.80	-	-	-	-	-
16-Mar-29	16.59	-	-	-	-	-
15-Jun-29	16.72	-	-	-	-	-
21-Dec-29	16.66	-	-	-	-	-
21-Jun-30	16.57	-	-	-	-	-
20-Dec-30	16.47	-	-	-	-	-
20-Jun-31	16.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	17.05	-	-	-	-	-
18-Dec-26	17.08	-	-	-	-	-
15-Jan-27	17.11	-	-	-	-	-
19-Mar-27	16.87	-	-	-	-	-
18-Jun-27	17.00	-	-	-	-	-
17-Sep-27	16.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.01	-	-	-	-	-

	Previous Close	89.90		21/10/26
	ACS Close	90.95		21/10/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	91.14	-	-	-	-	-
18-Dec-26	91.31	-	-	-	-	351
15-Jan-27	91.49	-	-	-	-	-
19-Mar-27	91.43	-	-	-	-	-
18-Jun-27	92.12	-	-	-	-	-
17-Sep-27	90.82	-	-	-	-	-
17-Dec-27	91.45	-	-	-	-	-
17-Mar-28	91.63	-	-	-	-	-
16-Jun-28	92.36	-	-	-	-	-
15-Sep-28	90.89	-	-	-	-	-
15-Dec-28	91.61	-	-	-	-	-
16-Mar-29	91.75	-	-	-	-	-
15-Jun-29	92.48	-	-	-	-	-
21-Dec-29	91.48	-	-	-	-	-
21-Jun-30	92.32	-	-	-	-	-
20-Dec-30	91.05	-	-	-	-	-
20-Jun-31	91.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	91.14	-	-	-	-	-
18-Dec-26	91.31	-	-	-	-	-
15-Jan-27	91.49	-	-	-	-	-
19-Mar-27	91.43	-	-	-	-	-
18-Jun-27	92.12	-	-	-	-	-
17-Sep-27	90.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	90.95	-	-	-	-	-

	Previous Close	26.26		21/10/26
	AENA Close	26.48		21/10/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	26.53	-	-	-	-	-
18-Dec-26	26.59	-	-	-	-	-
15-Jan-27	26.64	-	-	-	-	-
19-Mar-27	26.76	-	-	-	-	-
18-Jun-27	25.76	-	-	-	-	-
17-Sep-27	25.96	-	-	-	-	-
17-Dec-27	26.14	-	-	-	-	-
17-Mar-28	26.35	-	-	-	-	-
16-Jun-28	25.26	-	-	-	-	-
15-Sep-28	25.46	-	-	-	-	-
15-Dec-28	25.66	-	-	-	-	-
16-Mar-29	25.87	-	-	-	-	-
15-Jun-29	24.72	-	-	-	-	-
21-Dec-29	25.13	-	-	-	-	-
21-Jun-30	24.12	-	-	-	-	-
20-Dec-30	24.50	-	-	-	-	-
20-Jun-31	23.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	26.53	-	-	-	-	-
18-Dec-26	26.59	-	-	-	-	-
15-Jan-27	26.64	-	-	-	-	-
19-Mar-27	26.76	-	-	-	-	-
18-Jun-27	25.76	-	-	-	-	-
17-Sep-27	25.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.48	-	-	-	-	-

	Previous Close	10.34		21/10/26
	ALMIRALL Close	10.38		21/10/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.40	-	-	-	-	-
18-Dec-26	10.42	-	-	-	-	-
15-Jan-27	10.44	-	-	-	-	-
19-Mar-27	10.49	-	-	-	-	-
18-Jun-27	10.38	-	-	-	-	-
17-Sep-27	10.46	-	-	-	-	-
17-Dec-27	10.53	-	-	-	-	-
17-Mar-28	10.62	-	-	-	-	-
16-Jun-28	10.51	-	-	-	-	-
15-Sep-28	10.60	-	-	-	-	-
15-Dec-28	10.68	-	-	-	-	-
16-Mar-29	10.76	-	-	-	-	-
15-Jun-29	10.66	-	-	-	-	-
21-Dec-29	10.84	-	-	-	-	-
21-Jun-30	10.82	-	-	-	-	-
20-Dec-30	10.99	-	-	-	-	-
20-Jun-31	10.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.40	-	-	-	-	-
18-Dec-26	10.42	-	-	-	-	-
15-Jan-27	10.44	-	-	-	-	-
19-Mar-27	10.49	-	-	-	-	-
18-Jun-27	10.38	-	-	-	-	-
17-Sep-27	10.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.38	-	-	-	-	-

	Previous Close	56.64		21/10/26
	AMADEUS Close	56.16		21/10/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	56.28	-	-	-	-	-
18-Dec-26	56.38	56.38	56.43	56.38	10	106
15-Jan-27	55.91	-	-	-	-	-
19-Mar-27	56.18	-	-	-	-	-
18-Jun-27	56.61	-	-	-	-	-
17-Sep-27	55.92	-	-	-	-	-
17-Dec-27	56.31	-	-	-	-	-
17-Mar-28	56.13	-	-	-	-	-
16-Jun-28	56.57	-	-	-	-	-
15-Sep-28	55.80	-	-	-	-	-
15-Dec-28	56.24	-	-	-	-	-
16-Mar-29	55.98	-	-	-	-	-
15-Jun-29	56.42	-	-	-	-	-
21-Dec-29	55.96	-	-	-	-	-
21-Jun-30	56.08	-	-	-	-	-
20-Dec-30	55.50	-	-	-	-	-
20-Jun-31	55.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	56.28	-	-	-	-	-
18-Dec-26	56.38	-	-	-	-	-
15-Jan-27	55.91	-	-	-	-	-
19-Mar-27	56.18	-	-	-	-	-
18-Jun-27	56.61	-	-	-	-	-
17-Sep-27	55.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.16	-	-	-	-	-

	Previous Close	56.24		21/10/26
	ARCELORMITTAL Close	56.20		21/10/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	56.20	-	-	-	-	-
18-Dec-26	56.31	-	-	-	-	328
15-Jan-27	56.42	-	-	-	-	-
19-Mar-27	56.57	-	-	-	-	-
18-Jun-27	56.88	-	-	-	-	-
17-Sep-27	57.20	-	-	-	-	-
17-Dec-27	57.48	-	-	-	-	-
17-Mar-28	57.81	-	-	-	-	-
16-Jun-28	58.15	-	-	-	-	-
15-Sep-28	58.48	-	-	-	-	-
15-Dec-28	58.82	-	-	-	-	-
16-Mar-29	59.15	-	-	-	-	-
15-Jun-29	59.48	-	-	-	-	-
21-Dec-29	60.20	-	-	-	-	-
21-Jun-30	60.86	-	-	-	-	-
20-Dec-30	61.54	-	-	-	-	-
20-Jun-31	62.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	56.20	-	-	-	-	-
18-Dec-26	56.31	-	-	-	-	-
15-Jan-27	56.42	-	-	-	-	-
19-Mar-27	56.57	-	-	-	-	-
18-Jun-27	56.88	-	-	-	-	-
17-Sep-27	57.20	-	-	-	-	-

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

	Previous Close	5.90		21/10/26
	ATRESMEDIA Close	5.85		21/10/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	5.86	-	-	-	-	-
18-Dec-26	5.71	-	-	-	-	-
15-Jan-27	5.72	-	-	-	-	-
19-Mar-27	5.75	-	-	-	-	-
18-Jun-27	5.54	-	-	-	-	-
17-Sep-27	5.58	-	-	-	-	-
17-Dec-27	5.44	-	-	-	-	-
17-Mar-28	5.48	-	-	-	-	-
16-Jun-28	5.26	-	-	-	-	-
15-Sep-28	5.30	-	-	-	-	-
15-Dec-28	5.16	-	-	-	-	-
16-Mar-29	5.20	-	-	-	-	-
15-Jun-29	5.24	-	-	-	-	-
21-Dec-29	4.86	-	-	-	-	-
21-Jun-30	4.66	-	-	-	-	-
20-Dec-30	4.54	-	-	-	-	-
20-Jun-31	4.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	5.86	-	-	-	-	-
18-Dec-26	5.71	-	-	-	-	-
15-Jan-27	5.72	-	-	-	-	-
19-Mar-27	5.75	-	-	-	-	-
18-Jun-27	5.54	-	-	-	-	-
17-Sep-27	5.58	-	-	-	-	-

	Previous Close	1.05		21/10/26
	AUDAX RENOV Close	1.06		21/10/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.06	-	-	-	-	-

	Previous Close	77.40		21/10/26
	AUXIL. FF.CC Close	78.30		21/10/26

FUTURES AUXIL. FF.CC

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

	Previous Close	3.54		21/10/26
	B.SABADELL Close	3.55		21/10/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	3.56	-	-	-	-	-
18-Dec-26	3.56	-	-	-	-	-
15-Jan-27	3.50	-	-	-	-	-
19-Mar-27	3.52	-	-	-	-	-
18-Jun-27	3.47	-	-	-	-	-
17-Sep-27	3.43	-	-	-	-	-
17-Dec-27	3.45	-	-	-	-	-
17-Mar-28	3.41	-	-	-	-	-
16-Jun-28	3.36	-	-	-	-	-
15-Sep-28	3.32	-	-	-	-	-
15-Dec-28	3.35	-	-	-	-	-
16-Mar-29	3.30	-	-	-	-	-
15-Jun-29	3.26	-	-	-	-	-
21-Dec-29	3.24	-	-	-	-	-
21-Jun-30	3.15	-	-	-	-	-
20-Dec-30	3.12	-	-	-	-	-
20-Jun-31	3.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	3.56	-	-	-	-	-
18-Dec-26	3.56	-	-	-	-	-
15-Jan-27	3.50	-	-	-	-	-
19-Mar-27	3.52	-	-	-	-	-
18-Jun-27	3.47	-	-	-	-	-
17-Sep-27	3.43	-	-	-	-	-

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

	Previous Close	14.99		21/10/26
	BANKINTER Close	15.29		21/10/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	15.32	-	-	-	-	-
18-Dec-26	15.02	14.93	14.93	14.91	6	500
15-Jan-27	15.04	-	-	-	-	-
19-Mar-27	15.12	-	-	-	-	-
18-Jun-27	15.06	-	-	-	-	-
17-Sep-27	15.00	-	-	-	-	-
17-Dec-27	14.75	-	-	-	-	-
17-Mar-28	14.87	-	-	-	-	-
16-Jun-28	14.81	-	-	-	-	-
15-Sep-28	14.74	-	-	-	-	-
15-Dec-28	14.49	-	-	-	-	-
16-Mar-29	14.60	-	-	-	-	-
15-Jun-29	14.53	-	-	-	-	-
21-Dec-29	14.19	-	-	-	-	-
21-Jun-30	14.21	-	-	-	-	-
20-Dec-30	13.83	-	-	-	-	-
20-Jun-31	13.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	15.32	-	-	-	-	-
18-Dec-26	15.02	-	-	-	-	-
15-Jan-27	15.04	-	-	-	-	-
19-Mar-27	15.12	-	-	-	-	-
18-Jun-27	15.06	-	-	-	-	-
17-Sep-27	15.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.29	-	-	-	-	-

	Previous Close	22.69		21/10/26
	BBVA Close	23.05		21/10/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	23.05	-	-	-	-	-
30-Oct-26	23.06	-	-	-	-	-
06-Nov-26	23.08	-	-	-	-	-
13-Nov-26	23.09	-	-	-	-	-
20-Nov-26	23.10	-	-	-	-	-
18-Dec-26	23.14	22.95	22.95	22.93	2	35,054
15-Jan-27	23.19	-	-	-	-	-
19-Mar-27	23.30	-	-	-	-	-
18-Jun-27	22.77	-	-	-	-	-
17-Sep-27	22.94	-	-	-	-	-
17-Dec-27	22.66	-	-	-	-	-
17-Mar-28	22.85	-	-	-	-	-
16-Jun-28	22.26	-	-	-	-	-
15-Sep-28	22.44	-	-	-	-	-
15-Dec-28	22.18	-	-	-	-	-
16-Mar-29	22.36	-	-	-	-	-
15-Jun-29	21.75	-	-	-	-	-
21-Dec-29	21.65	-	-	-	-	-
21-Jun-30	21.18	-	-	-	-	-
20-Dec-30	21.08	-	-	-	-	-
20-Jun-31	20.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	23.10	-	-	-	-	-
18-Dec-26	23.14	-	-	-	-	-
15-Jan-27	23.19	-	-	-	-	-
19-Mar-27	23.30	-	-	-	-	-
18-Jun-27	22.77	-	-	-	-	-
17-Sep-27	22.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.05	-	-	-	-	-

	Previous Close	11.62		21/10/26
	CAIXABANK Close	11.81		21/10/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	11.64	-	-	-	-	-
18-Dec-26	11.66	-	-	-	-	3
15-Jan-27	11.69	-	-	-	-	-
19-Mar-27	11.74	-	-	-	-	-
18-Jun-27	11.45	-	-	-	-	-
17-Sep-27	11.54	-	-	-	-	-
17-Dec-27	11.41	-	-	-	-	-
17-Mar-28	11.50	-	-	-	-	-
16-Jun-28	11.20	-	-	-	-	-
15-Sep-28	11.29	-	-	-	-	-
15-Dec-28	11.17	-	-	-	-	-
16-Mar-29	11.26	-	-	-	-	-
15-Jun-29	10.96	-	-	-	-	-
21-Dec-29	10.95	-	-	-	-	-
21-Jun-30	10.73	-	-	-	-	-
20-Dec-30	10.71	-	-	-	-	-
20-Jun-31	10.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	11.64	-	-	-	-	-
18-Dec-26	11.66	-	-	-	-	-
15-Jan-27	11.69	-	-	-	-	-
19-Mar-27	11.74	-	-	-	-	-
18-Jun-27	11.45	-	-	-	-	-
17-Sep-27	11.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.81	-	-	-	-	-

	Previous Close	25.76		21/10/26
	CELLNEX Close	25.54		21/10/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	25.59	-	-	-	-	-
18-Dec-26	25.64	-	-	-	-	600
15-Jan-27	25.29	-	-	-	-	-
19-Mar-27	25.41	-	-	-	-	-
18-Jun-27	25.61	-	-	-	-	-
17-Sep-27	25.40	-	-	-	-	-
17-Dec-27	25.58	-	-	-	-	-
17-Mar-28	25.35	-	-	-	-	-
16-Jun-28	25.55	-	-	-	-	-
15-Sep-28	25.33	-	-	-	-	-
15-Dec-28	25.53	-	-	-	-	-
16-Mar-29	25.26	-	-	-	-	-
15-Jun-29	25.46	-	-	-	-	-
21-Dec-29	25.40	-	-	-	-	-
21-Jun-30	25.32	-	-	-	-	-
20-Dec-30	25.23	-	-	-	-	-
20-Jun-31	25.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	25.59	-	-	-	-	-
18-Dec-26	25.64	-	-	-	-	-
15-Jan-27	25.29	-	-	-	-	-
19-Mar-27	25.41	-	-	-	-	-
18-Jun-27	25.61	-	-	-	-	-
17-Sep-27	25.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.54	-	-	-	-	-

	Previous Close	26.40		21/10/26
	CIE AUTOMOTIVE Close	26.10		21/10/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	26.15	-	-	-	-	-
18-Dec-26	26.20	-	-	-	-	-
15-Jan-27	25.77	-	-	-	-	-
19-Mar-27	25.90	-	-	-	-	-
18-Jun-27	26.09	-	-	-	-	-
17-Sep-27	25.81	-	-	-	-	-
17-Dec-27	25.99	-	-	-	-	-
17-Mar-28	25.71	-	-	-	-	-
16-Jun-28	25.91	-	-	-	-	-
15-Sep-28	25.63	-	-	-	-	-
15-Dec-28	25.83	-	-	-	-	-
16-Mar-29	25.53	-	-	-	-	-
15-Jun-29	25.73	-	-	-	-	-
21-Dec-29	25.66	-	-	-	-	-
21-Jun-30	25.54	-	-	-	-	-
20-Dec-30	25.43	-	-	-	-	-
20-Jun-31	25.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	26.15	-	-	-	-	-
18-Dec-26	26.20	-	-	-	-	-
15-Jan-27	25.77	-	-	-	-	-
19-Mar-27	25.90	-	-	-	-	-
18-Jun-27	26.09	-	-	-	-	-
17-Sep-27	25.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.10	-	-	-	-	-

	Previous Close	5.03		21/10/26
	COLONIAL Close	5.03		21/10/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	5.04	-	-	-	-	-
18-Dec-26	5.05	-	-	-	-	-
15-Jan-27	5.06	-	-	-	-	-
19-Mar-27	5.08	-	-	-	-	-
18-Jun-27	5.12	-	-	-	-	-
17-Sep-27	4.84	-	-	-	-	-
17-Dec-27	4.87	-	-	-	-	-
17-Mar-28	4.91	-	-	-	-	-
16-Jun-28	4.95	-	-	-	-	-
15-Sep-28	4.65	-	-	-	-	-
15-Dec-28	4.69	-	-	-	-	-
16-Mar-29	4.72	-	-	-	-	-
15-Jun-29	4.76	-	-	-	-	-
21-Dec-29	4.49	-	-	-	-	-
21-Jun-30	4.56	-	-	-	-	-
20-Dec-30	4.24	-	-	-	-	-
20-Jun-31	4.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	5.04	-	-	-	-	-
18-Dec-26	5.05	-	-	-	-	-
15-Jan-27	5.06	-	-	-	-	-
19-Mar-27	5.08	-	-	-	-	-
18-Jun-27	5.12	-	-	-	-	-
17-Sep-27	4.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.03	-	-	-	-	-

	Previous Close	0.22		21/10/26
	D. FELGUERA Close	0.22		21/10/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.22	-	-	-	-	-

	Previous Close	18.20		21/10/26
	EBRO FOODS Close	18.04		21/10/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	18.08	-	-	-	-	-
18-Dec-26	18.11	-	-	-	-	-
15-Jan-27	18.15	-	-	-	-	-
19-Mar-27	18.23	-	-	-	-	-
18-Jun-27	18.14	-	-	-	-	-
17-Sep-27	18.05	-	-	-	-	-
17-Dec-27	17.94	-	-	-	-	-
17-Mar-28	18.09	-	-	-	-	-
16-Jun-28	18.00	-	-	-	-	-
15-Sep-28	17.91	-	-	-	-	-
15-Dec-28	17.82	-	-	-	-	-
16-Mar-29	17.96	-	-	-	-	-
15-Jun-29	17.88	-	-	-	-	-
21-Dec-29	17.71	-	-	-	-	-
21-Jun-30	17.76	-	-	-	-	-
20-Dec-30	17.57	-	-	-	-	-
20-Jun-31	17.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	18.08	-	-	-	-	-
18-Dec-26	18.11	-	-	-	-	-
15-Jan-27	18.15	-	-	-	-	-
19-Mar-27	18.23	-	-	-	-	-
18-Jun-27	18.14	-	-	-	-	-
17-Sep-27	18.05	-	-	-	-	-

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

	Previous Close	17.25		21/10/26
	ENAGAS Close	17.33		21/10/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	17.37	-	-	-	-	-
18-Dec-26	17.20	-	-	-	-	7,590
15-Jan-27	17.03	-	-	-	-	-
19-Mar-27	17.11	-	-	-	-	-
18-Jun-27	17.24	-	-	-	-	-
17-Sep-27	16.77	-	-	-	-	-
17-Dec-27	16.89	-	-	-	-	-
17-Mar-28	16.62	-	-	-	-	-
16-Jun-28	16.76	-	-	-	-	-
15-Sep-28	16.29	-	-	-	-	-
15-Dec-28	16.42	-	-	-	-	-
16-Mar-29	16.14	-	-	-	-	-
15-Jun-29	16.27	-	-	-	-	-
21-Dec-29	15.53	-	-	-	-	-
21-Jun-30	15.78	-	-	-	-	-
20-Dec-30	15.42	-	-	-	-	-
20-Jun-31	15.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	17.37	-	-	-	-	-
18-Dec-26	17.20	-	-	-	-	-
15-Jan-27	17.03	-	-	-	-	-
19-Mar-27	17.11	-	-	-	-	-
18-Jun-27	17.24	-	-	-	-	-
17-Sep-27	16.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.33	-	-	-	-	-

	Previous Close	2.17		21/10/26
	ENCE Close	2.25		21/10/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	2.21	-	-	-	-	-
18-Dec-26	2.21	-	-	-	-	-
15-Jan-27	2.22	-	-	-	-	-
19-Mar-27	2.23	-	-	-	-	-
18-Jun-27	2.19	-	-	-	-	-
17-Sep-27	2.15	-	-	-	-	-
17-Dec-27	2.10	-	-	-	-	-
17-Mar-28	2.12	-	-	-	-	-
16-Jun-28	2.08	-	-	-	-	-
15-Sep-28	2.03	-	-	-	-	-
15-Dec-28	1.99	-	-	-	-	-
16-Mar-29	2.01	-	-	-	-	-
15-Jun-29	1.96	-	-	-	-	-
21-Dec-29	1.85	-	-	-	-	-
21-Jun-30	1.81	-	-	-	-	-
20-Dec-30	1.70	-	-	-	-	-
20-Jun-31	1.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	2.21	-	-	-	-	-
18-Dec-26	2.21	-	-	-	-	-
15-Jan-27	2.22	-	-	-	-	-
19-Mar-27	2.23	-	-	-	-	-
18-Jun-27	2.19	-	-	-	-	-
17-Sep-27	2.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.25	-	-	-	-	-

	Previous Close	42.26		21/10/26
	ENDESA Close	42.52		21/10/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	42.61	-	-	-	-	-
18-Dec-26	42.69	-	-	-	-	361
15-Jan-27	42.24	-	-	-	-	-
19-Mar-27	42.44	-	-	-	-	-
18-Jun-27	42.77	-	-	-	-	-
17-Sep-27	41.94	-	-	-	-	-
17-Dec-27	42.23	-	-	-	-	-
17-Mar-28	42.02	-	-	-	-	-
16-Jun-28	42.35	-	-	-	-	-
15-Sep-28	41.44	-	-	-	-	-
15-Dec-28	41.77	-	-	-	-	-
16-Mar-29	41.54	-	-	-	-	-
15-Jun-29	41.87	-	-	-	-	-
21-Dec-29	41.25	-	-	-	-	-
21-Jun-30	41.35	-	-	-	-	-
20-Dec-30	40.58	-	-	-	-	-
20-Jun-31	40.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	42.61	-	-	-	-	-
18-Dec-26	42.69	-	-	-	-	-
15-Jan-27	42.24	-	-	-	-	-
19-Mar-27	42.44	-	-	-	-	-
18-Jun-27	42.77	-	-	-	-	-
17-Sep-27	41.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	42.52	-	-	-	-	-

	Previous Close	4.85		21/10/26
	FAES Close	4.74		21/10/26

FUTURES FAES

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

	Previous Close	10.36		21/10/26
	FCC Close	10.38		21/10/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.40	-	-	-	-	-
18-Dec-26	10.42	-	-	-	-	-
15-Jan-27	10.44	-	-	-	-	-
19-Mar-27	10.49	-	-	-	-	-
18-Jun-27	10.57	-	-	-	-	-
17-Sep-27	9.94	-	-	-	-	-
17-Dec-27	10.01	-	-	-	-	-
17-Mar-28	10.09	-	-	-	-	-
16-Jun-28	10.17	-	-	-	-	-
15-Sep-28	9.52	-	-	-	-	-
15-Dec-28	9.59	-	-	-	-	-
16-Mar-29	9.67	-	-	-	-	-
15-Jun-29	9.75	-	-	-	-	-
21-Dec-29	9.15	-	-	-	-	-
21-Jun-30	9.29	-	-	-	-	-
20-Dec-30	8.66	-	-	-	-	-
20-Jun-31	8.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.40	-	-	-	-	-
18-Dec-26	10.42	-	-	-	-	-
15-Jan-27	10.44	-	-	-	-	-
19-Mar-27	10.49	-	-	-	-	-
18-Jun-27	10.57	-	-	-	-	-
17-Sep-27	9.94	-	-	-	-	-

	Previous Close	43.90		21/10/26
	FERROVIAL Close	44.74		21/10/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	44.36	-	-	-	-	-
18-Dec-26	44.45	44.08	44.08	44.08	15	300
15-Jan-27	44.54	-	-	-	-	-
19-Mar-27	44.75	-	-	-	-	-
18-Jun-27	44.81	-	-	-	-	-
17-Sep-27	45.16	-	-	-	-	-
17-Dec-27	45.01	-	-	-	-	-
17-Mar-28	45.37	-	-	-	-	-
16-Jun-28	45.44	-	-	-	-	-
15-Sep-28	45.80	-	-	-	-	-
15-Dec-28	45.68	-	-	-	-	-
16-Mar-29	46.04	-	-	-	-	-
15-Jun-29	46.10	-	-	-	-	-
21-Dec-29	46.36	-	-	-	-	-
21-Jun-30	46.77	-	-	-	-	-
20-Dec-30	47.00	-	-	-	-	-
20-Jun-31	47.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	44.36	-	-	-	-	-
18-Dec-26	44.45	-	-	-	-	-
15-Jan-27	44.54	-	-	-	-	-
19-Mar-27	44.75	-	-	-	-	-
18-Jun-27	44.81	-	-	-	-	-
17-Sep-27	45.16	-	-	-	-	-
31-Dec-99	44.74	-	-	-	-	-

	Previous Close	17.75		21/10/26
	FLUIDRA Close	17.92		21/10/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	17.96	-	-	-	-	-
18-Dec-26	17.66	-	-	-	-	-
15-Jan-27	17.70	-	-	-	-	-
19-Mar-27	17.78	-	-	-	-	-
18-Jun-27	17.91	-	-	-	-	-
17-Sep-27	17.69	-	-	-	-	-
17-Dec-27	17.45	-	-	-	-	-
17-Mar-28	17.59	-	-	-	-	-
16-Jun-28	17.74	-	-	-	-	-
15-Sep-28	17.48	-	-	-	-	-
15-Dec-28	17.21	-	-	-	-	-
16-Mar-29	17.35	-	-	-	-	-
15-Jun-29	17.49	-	-	-	-	-
21-Dec-29	16.87	-	-	-	-	-
21-Jun-30	17.14	-	-	-	-	-
20-Dec-30	16.40	-	-	-	-	-
20-Jun-31	16.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	17.96	-	-	-	-	-
18-Dec-26	17.66	-	-	-	-	-
15-Jan-27	17.70	-	-	-	-	-
19-Mar-27	17.78	-	-	-	-	-
18-Jun-27	17.91	-	-	-	-	-
17-Sep-27	17.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.92	-	-	-	-	-

	Previous Close	2.96		21/10/26
	GESTAMP Close	2.93		21/10/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.93	-	-	-	-	-

	Previous Close	65.70		21/10/26
	GRENERGY Close	66.20		21/10/26

FUTURES GRENERGY

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

	Previous Close	10.16		21/10/26
	GRIFOLS Close	10.09		21/10/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.11	-	-	-	-	-
18-Dec-26	9.95	-	-	-	-	20
15-Jan-27	9.96	-	-	-	-	-
19-Mar-27	10.01	-	-	-	-	-
18-Jun-27	10.09	-	-	-	-	-
17-Sep-27	10.05	-	-	-	-	-
17-Dec-27	9.93	-	-	-	-	-
17-Mar-28	10.00	-	-	-	-	-
16-Jun-28	10.08	-	-	-	-	-
15-Sep-28	10.02	-	-	-	-	-
15-Dec-28	9.90	-	-	-	-	-
16-Mar-29	9.98	-	-	-	-	-
15-Jun-29	10.06	-	-	-	-	-
21-Dec-29	9.85	-	-	-	-	-
21-Jun-30	10.00	-	-	-	-	-
20-Dec-30	9.73	-	-	-	-	-
20-Jun-31	9.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.11	-	-	-	-	-
18-Dec-26	9.95	-	-	-	-	-
15-Jan-27	9.96	-	-	-	-	-
19-Mar-27	10.01	-	-	-	-	-
18-Jun-27	10.09	-	-	-	-	-
17-Sep-27	10.05	-	-	-	-	-

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

	Previous Close	6.83		21/10/26
	GRIFOLS B Close	6.75		21/10/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.75	-	-	-	-	-

	Previous Close	7.85		21/10/26
	HBX Close	7.90		21/10/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	7.92	-	-	-	-	-
18-Dec-26	7.93	-	-	-	-	-
15-Jan-27	7.95	-	-	-	-	-
19-Mar-27	7.98	-	-	-	-	-
18-Jun-27	8.05	-	-	-	-	-
17-Sep-27	8.03	-	-	-	-	-
17-Dec-27	8.09	-	-	-	-	-
17-Mar-28	8.15	-	-	-	-	-
16-Jun-28	8.22	-	-	-	-	-
15-Sep-28	8.21	-	-	-	-	-
15-Dec-28	8.27	-	-	-	-	-
16-Mar-29	8.34	-	-	-	-	-
15-Jun-29	8.40	-	-	-	-	-
21-Dec-29	8.47	-	-	-	-	-
21-Jun-30	8.60	-	-	-	-	-
20-Dec-30	8.66	-	-	-	-	-
20-Jun-31	8.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	7.92	-	-	-	-	-
18-Dec-26	7.93	-	-	-	-	-
15-Jan-27	7.95	-	-	-	-	-
19-Mar-27	7.98	-	-	-	-	-
18-Jun-27	8.05	-	-	-	-	-
17-Sep-27	8.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.90	-	-	-	-	-

	Previous Close	4.93		21/10/26
	IAG Close	5.00		21/10/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	5.01	-	-	-	-	-
18-Dec-26	4.97	-	-	-	-	15
15-Jan-27	4.98	-	-	-	-	-
19-Mar-27	5.00	-	-	-	-	-
18-Jun-27	5.04	-	-	-	-	-
17-Sep-27	5.03	-	-	-	-	-
17-Dec-27	5.00	-	-	-	-	-
17-Mar-28	5.04	-	-	-	-	-
16-Jun-28	5.08	-	-	-	-	-
15-Sep-28	5.06	-	-	-	-	-
15-Dec-28	5.03	-	-	-	-	-
16-Mar-29	5.07	-	-	-	-	-
15-Jun-29	5.11	-	-	-	-	-
21-Dec-29	5.04	-	-	-	-	-
21-Jun-30	5.12	-	-	-	-	-
20-Dec-30	5.04	-	-	-	-	-
20-Jun-31	5.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	5.01	-	-	-	-	-
18-Dec-26	4.97	-	-	-	-	-
15-Jan-27	4.98	-	-	-	-	-
19-Mar-27	5.00	-	-	-	-	-
18-Jun-27	5.04	-	-	-	-	-
17-Sep-27	5.03	-	-	-	-	-

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

	Previous Close	21.23		21/10/26
	IBERDROLA Close	21.54		21/10/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	21.54	-	-	-	-	-
30-Oct-26	21.55	-	-	-	-	-
06-Nov-26	21.56	-	-	-	-	-
13-Nov-26	21.57	-	-	-	-	-
20-Nov-26	21.58	-	-	-	-	-
18-Dec-26	21.63	-	-	-	-	6,045
15-Jan-27	21.39	-	-	-	-	-
19-Mar-27	21.50	-	-	-	-	-
18-Jun-27	21.66	-	-	-	-	-
17-Sep-27	21.35	-	-	-	-	-
17-Dec-27	21.50	-	-	-	-	-
17-Mar-28	21.39	-	-	-	-	-
16-Jun-28	21.56	-	-	-	-	-
15-Sep-28	21.22	-	-	-	-	-
15-Dec-28	21.39	-	-	-	-	-
16-Mar-29	21.28	-	-	-	-	-
15-Jun-29	21.45	-	-	-	-	-
21-Dec-29	21.30	-	-	-	-	-
21-Jun-30	21.35	-	-	-	-	-
20-Dec-30	21.18	-	-	-	-	-
20-Jun-31	21.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	21.58	-	-	-	-	-
18-Dec-26	21.63	-	-	-	-	-
15-Jan-27	21.39	-	-	-	-	-
19-Mar-27	21.50	-	-	-	-	-
18-Jun-27	21.66	-	-	-	-	-
17-Sep-27	21.35	-	-	-	-	-

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

	Previous Close	56.56		21/10/26
	INDITEX Close	56.80		21/10/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	56.81	-	-	-	-	-
30-Oct-26	56.51	-	-	-	-	-
06-Nov-26	56.54	-	-	-	-	-
13-Nov-26	56.56	-	-	-	-	-
20-Nov-26	56.59	-	-	-	-	-
18-Dec-26	56.70	56.32	56.32	56.32	5	5,327
15-Jan-27	56.81	-	-	-	-	-
19-Mar-27	57.08	-	-	-	-	-
18-Jun-27	56.62	-	-	-	-	-
17-Sep-27	57.06	-	-	-	-	-
17-Dec-27	57.14	-	-	-	-	-
17-Mar-28	57.59	-	-	-	-	-
16-Jun-28	57.15	-	-	-	-	-
15-Sep-28	57.61	-	-	-	-	-
15-Dec-28	57.74	-	-	-	-	-
16-Mar-29	58.20	-	-	-	-	-
15-Jun-29	57.79	-	-	-	-	-
21-Dec-29	58.43	-	-	-	-	-
21-Jun-30	58.47	-	-	-	-	-
20-Dec-30	59.08	-	-	-	-	-
20-Jun-31	59.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	56.59	-	-	-	-	-
18-Dec-26	56.70	-	-	-	-	-
15-Jan-27	56.81	-	-	-	-	-
19-Mar-27	57.08	-	-	-	-	-
18-Jun-27	56.62	-	-	-	-	-
17-Sep-27	57.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.80	-	-	-	-	-

	Previous Close	62.40		21/10/26
	INDRA Close	63.20		21/10/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	63.33	-	-	-	-	-
18-Dec-26	63.45	63.29	63.88	63.29	27	448
15-Jan-27	63.58	-	-	-	-	-
19-Mar-27	63.88	-	-	-	-	-
18-Jun-27	64.36	-	-	-	-	-
17-Sep-27	64.50	-	-	-	-	-
17-Dec-27	64.95	-	-	-	-	-
17-Mar-28	65.47	-	-	-	-	-
16-Jun-28	65.99	-	-	-	-	-
15-Sep-28	66.14	-	-	-	-	-
15-Dec-28	66.67	-	-	-	-	-
16-Mar-29	67.19	-	-	-	-	-
15-Jun-29	67.72	-	-	-	-	-
21-Dec-29	68.44	-	-	-	-	-
21-Jun-30	69.52	-	-	-	-	-
20-Dec-30	70.21	-	-	-	-	-
20-Jun-31	71.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	63.33	-	-	-	-	-
18-Dec-26	63.45	-	-	-	-	-
15-Jan-27	63.58	-	-	-	-	-
19-Mar-27	63.88	-	-	-	-	-
18-Jun-27	64.36	-	-	-	-	-
17-Sep-27	64.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.20	-	-	-	-	-

	Previous Close	58.70		21/10/26
	LABORAT. ROVI Close	58.85		21/10/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	58.97	-	-	-	-	-
18-Dec-26	59.09	-	-	-	-	-
15-Jan-27	59.20	-	-	-	-	-
19-Mar-27	59.48	-	-	-	-	-
18-Jun-27	59.93	-	-	-	-	-
17-Sep-27	59.29	-	-	-	-	-
17-Dec-27	59.70	-	-	-	-	-
17-Mar-28	60.18	-	-	-	-	-
16-Jun-28	60.66	-	-	-	-	-
15-Sep-28	59.64	-	-	-	-	-
15-Dec-28	60.11	-	-	-	-	-
16-Mar-29	60.58	-	-	-	-	-
15-Jun-29	61.06	-	-	-	-	-
21-Dec-29	60.26	-	-	-	-	-
21-Jun-30	61.21	-	-	-	-	-
20-Dec-30	60.25	-	-	-	-	-
20-Jun-31	61.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	58.97	-	-	-	-	-
18-Dec-26	59.09	-	-	-	-	-
15-Jan-27	59.20	-	-	-	-	-
19-Mar-27	59.48	-	-	-	-	-
18-Jun-27	59.93	-	-	-	-	-
17-Sep-27	59.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.85	-	-	-	-	-

	Previous Close	1.22		21/10/26
	LINEA DIRECTA Close	1.24		21/10/26

FUTURES LINEA DIRECTA

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

	Previous Close	36.96		21/10/26
	LOGISTA Close	36.88		21/10/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.88	-	-	-	-	-

	Previous Close	4.37		21/10/26
	MAPFRE Close	4.44		21/10/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	4.45	-	-	-	-	-
18-Dec-26	4.38	-	-	-	-	1
15-Jan-27	4.39	-	-	-	-	-
19-Mar-27	4.41	-	-	-	-	-
18-Jun-27	4.32	-	-	-	-	-
17-Sep-27	4.36	-	-	-	-	-
17-Dec-27	4.30	-	-	-	-	-
17-Mar-28	4.34	-	-	-	-	-
16-Jun-28	4.25	-	-	-	-	-
15-Sep-28	4.28	-	-	-	-	-
15-Dec-28	4.23	-	-	-	-	-
16-Mar-29	4.26	-	-	-	-	-
15-Jun-29	4.17	-	-	-	-	-
21-Dec-29	4.16	-	-	-	-	-
21-Jun-30	4.10	-	-	-	-	-
20-Dec-30	4.08	-	-	-	-	-
20-Jun-31	4.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	4.45	-	-	-	-	-
18-Dec-26	4.38	-	-	-	-	-
15-Jan-27	4.39	-	-	-	-	-
19-Mar-27	4.41	-	-	-	-	-
18-Jun-27	4.32	-	-	-	-	-
17-Sep-27	4.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.44	-	-	-	-	-

	Previous Close	10.41		21/10/26
	MELIA HOTELS Close	10.47		21/10/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.49	-	-	-	-	-
18-Dec-26	10.51	-	-	-	-	-
15-Jan-27	10.53	-	-	-	-	-
19-Mar-27	10.58	-	-	-	-	-
18-Jun-27	10.66	-	-	-	-	-
17-Sep-27	10.55	-	-	-	-	-
17-Dec-27	10.63	-	-	-	-	-
17-Mar-28	10.71	-	-	-	-	-
16-Jun-28	10.80	-	-	-	-	-
15-Sep-28	10.69	-	-	-	-	-
15-Dec-28	10.78	-	-	-	-	-
16-Mar-29	10.86	-	-	-	-	-
15-Jun-29	10.95	-	-	-	-	-
21-Dec-29	10.91	-	-	-	-	-
21-Jun-30	11.08	-	-	-	-	-
20-Dec-30	11.03	-	-	-	-	-
20-Jun-31	11.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.49	-	-	-	-	-
18-Dec-26	10.51	-	-	-	-	-
15-Jan-27	10.53	-	-	-	-	-
19-Mar-27	10.58	-	-	-	-	-
18-Jun-27	10.66	-	-	-	-	-
17-Sep-27	10.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.47	-	-	-	-	-

	Previous Close	11.51		21/10/26
	MERLIN Close	11.60		21/10/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	11.62	-	-	-	-	-
18-Dec-26	11.45	-	-	-	-	-
15-Jan-27	11.47	-	-	-	-	-
19-Mar-27	11.52	-	-	-	-	-
18-Jun-27	11.39	-	-	-	-	-
17-Sep-27	11.48	-	-	-	-	-
17-Dec-27	11.34	-	-	-	-	-
17-Mar-28	11.43	-	-	-	-	-
16-Jun-28	11.29	-	-	-	-	-
15-Sep-28	11.38	-	-	-	-	-
15-Dec-28	11.24	-	-	-	-	-
16-Mar-29	11.33	-	-	-	-	-
15-Jun-29	11.19	-	-	-	-	-
21-Dec-29	11.13	-	-	-	-	-
21-Jun-30	11.07	-	-	-	-	-
20-Dec-30	10.99	-	-	-	-	-
20-Jun-31	10.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	11.62	-	-	-	-	-
18-Dec-26	11.45	-	-	-	-	-
15-Jan-27	11.47	-	-	-	-	-
19-Mar-27	11.52	-	-	-	-	-
18-Jun-27	11.39	-	-	-	-	-
17-Sep-27	11.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.60	-	-	-	-	-

	Previous Close	30.66		21/10/26
	NATURGY Close	30.58		21/10/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	30.05	-	-	-	-	-
18-Dec-26	30.11	-	-	-	-	5,400
15-Jan-27	30.16	-	-	-	-	-
19-Mar-27	30.31	-	-	-	-	-
18-Jun-27	29.92	-	-	-	-	-
17-Sep-27	29.53	-	-	-	-	-
17-Dec-27	29.11	-	-	-	-	-
17-Mar-28	29.35	-	-	-	-	-
16-Jun-28	28.89	-	-	-	-	-
15-Sep-28	28.54	-	-	-	-	-
15-Dec-28	28.18	-	-	-	-	-
16-Mar-29	28.40	-	-	-	-	-
15-Jun-29	27.95	-	-	-	-	-
21-Dec-29	27.25	-	-	-	-	-
21-Jun-30	27.01	-	-	-	-	-
20-Dec-30	26.28	-	-	-	-	-
20-Jun-31	26.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	30.05	-	-	-	-	-
18-Dec-26	30.11	-	-	-	-	-
15-Jan-27	30.16	-	-	-	-	-
19-Mar-27	30.31	-	-	-	-	-
18-Jun-27	29.92	-	-	-	-	-
17-Sep-27	29.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.58	-	-	-	-	-

	Previous Close	0.34		21/10/26
	OBRASCON HUARTE Close	0.34		21/10/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	0.34	-	-	-	-	-
18-Dec-26	0.34	-	-	-	-	-
15-Jan-27	0.34	-	-	-	-	-
19-Mar-27	0.34	-	-	-	-	-
18-Jun-27	0.35	-	-	-	-	-
17-Sep-27	0.35	-	-	-	-	-
17-Dec-27	0.35	-	-	-	-	-
17-Mar-28	0.35	-	-	-	-	-
16-Jun-28	0.36	-	-	-	-	-
15-Sep-28	0.36	-	-	-	-	-
15-Dec-28	0.36	-	-	-	-	-
16-Mar-29	0.37	-	-	-	-	-
15-Jun-29	0.37	-	-	-	-	-
21-Dec-29	0.37	-	-	-	-	-
21-Jun-30	0.38	-	-	-	-	-
20-Dec-30	0.39	-	-	-	-	-
20-Jun-31	0.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	0.34	-	-	-	-	-
18-Dec-26	0.34	-	-	-	-	-
15-Jan-27	0.34	-	-	-	-	-
19-Mar-27	0.34	-	-	-	-	-
18-Jun-27	0.35	-	-	-	-	-
17-Sep-27	0.35	-	-	-	-	-

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

	Previous Close	69.25		21/10/26
	PHARMA MAR Close	70.80		21/10/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	70.95	-	-	-	-	-
18-Dec-26	71.08	-	-	-	-	-
15-Jan-27	71.22	-	-	-	-	-
19-Mar-27	71.56	-	-	-	-	-
18-Jun-27	72.10	-	-	-	-	-
17-Sep-27	71.65	-	-	-	-	-
17-Dec-27	72.15	-	-	-	-	-
17-Mar-28	72.73	-	-	-	-	-
16-Jun-28	73.31	-	-	-	-	-
15-Sep-28	72.89	-	-	-	-	-
15-Dec-28	73.47	-	-	-	-	-
16-Mar-29	74.05	-	-	-	-	-
15-Jun-29	74.63	-	-	-	-	-
21-Dec-29	74.86	-	-	-	-	-
21-Jun-30	76.04	-	-	-	-	-
20-Dec-30	76.23	-	-	-	-	-
20-Jun-31	77.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	70.95	-	-	-	-	-
18-Dec-26	71.08	-	-	-	-	-
15-Jan-27	71.22	-	-	-	-	-
19-Mar-27	71.56	-	-	-	-	-
18-Jun-27	72.10	-	-	-	-	-
17-Sep-27	71.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	70.80	-	-	-	-	-

	Previous Close	3.14		21/10/26
	PROSEGUR Close	3.15		21/10/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.15	-	-	-	-	-

	Previous Close	19.37		21/10/26
	PUIG Close	19.59		21/10/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	19.63	-	-	-	-	-
18-Dec-26	19.67	-	-	-	-	-
15-Jan-27	19.71	-	-	-	-	-
19-Mar-27	19.80	-	-	-	-	-
18-Jun-27	19.50	-	-	-	-	-
17-Sep-27	19.65	-	-	-	-	-
17-Dec-27	19.79	-	-	-	-	-
17-Mar-28	19.95	-	-	-	-	-
16-Jun-28	19.62	-	-	-	-	-
15-Sep-28	19.77	-	-	-	-	-
15-Dec-28	19.93	-	-	-	-	-
16-Mar-29	20.09	-	-	-	-	-
15-Jun-29	19.70	-	-	-	-	-
21-Dec-29	20.03	-	-	-	-	-
21-Jun-30	19.75	-	-	-	-	-
20-Dec-30	20.06	-	-	-	-	-
20-Jun-31	19.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	19.63	-	-	-	-	-
18-Dec-26	19.67	-	-	-	-	-
15-Jan-27	19.71	-	-	-	-	-
19-Mar-27	19.80	-	-	-	-	-
18-Jun-27	19.50	-	-	-	-	-
17-Sep-27	19.65	-	-	-	-	-

	Previous Close	14.62		21/10/26
	REDEIA Close	14.73		21/10/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	14.76	-	-	-	-	-
18-Dec-26	14.79	-	-	-	-	-
15-Jan-27	14.61	-	-	-	-	-
19-Mar-27	14.68	-	-	-	-	-
18-Jun-27	14.79	-	-	-	-	-
17-Sep-27	14.29	-	-	-	-	-
17-Dec-27	14.39	-	-	-	-	-
17-Mar-28	14.29	-	-	-	-	-
16-Jun-28	14.41	-	-	-	-	-
15-Sep-28	13.89	-	-	-	-	-
15-Dec-28	14.00	-	-	-	-	-
16-Mar-29	13.89	-	-	-	-	-
15-Jun-29	14.00	-	-	-	-	-
21-Dec-29	13.58	-	-	-	-	-
21-Jun-30	13.57	-	-	-	-	-
20-Dec-30	13.13	-	-	-	-	-
20-Jun-31	13.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	14.76	-	-	-	-	-
18-Dec-26	14.79	-	-	-	-	-
15-Jan-27	14.61	-	-	-	-	-
19-Mar-27	14.68	-	-	-	-	-
18-Jun-27	14.79	-	-	-	-	-
17-Sep-27	14.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.73	-	-	-	-	-

	Previous Close	29.01		21/10/26
	REPSOL Close	29.36		21/10/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	29.36	-	-	-	-	-
30-Oct-26	29.38	-	-	-	-	-
06-Nov-26	29.39	-	-	-	-	-
13-Nov-26	29.41	-	-	-	-	-
20-Nov-26	29.42	-	-	-	-	-
18-Dec-26	29.48	29.55	29.60	29.53	53	22,015
15-Jan-27	29.00	-	-	-	-	-
19-Mar-27	29.14	-	-	-	-	-
18-Jun-27	29.36	-	-	-	-	-
17-Sep-27	28.96	-	-	-	-	-
17-Dec-27	29.16	-	-	-	-	-
17-Mar-28	28.81	-	-	-	-	-
16-Jun-28	29.04	-	-	-	-	-
15-Sep-28	28.63	-	-	-	-	-
15-Dec-28	28.86	-	-	-	-	-
16-Mar-29	28.50	-	-	-	-	-
15-Jun-29	28.73	-	-	-	-	-
21-Dec-29	28.56	-	-	-	-	-
21-Jun-30	28.42	-	-	-	-	-
20-Dec-30	28.22	-	-	-	-	-
20-Jun-31	28.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	29.42	-	-	-	-	-
18-Dec-26	29.48	-	-	-	-	3
15-Jan-27	29.00	-	-	-	-	-
19-Mar-27	29.14	-	-	-	-	-
18-Jun-27	29.36	-	-	-	-	-
17-Sep-27	28.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.36	-	-	-	-	-

	Previous Close	4.01		21/10/26
	SACYR Close	4.04		21/10/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	4.05	-	-	-	-	-
18-Dec-26	4.05	-	-	-	-	-
15-Jan-27	4.01	-	-	-	-	-
19-Mar-27	4.03	-	-	-	-	-
18-Jun-27	4.06	-	-	-	-	-
17-Sep-27	3.98	-	-	-	-	-
17-Dec-27	4.01	-	-	-	-	-
17-Mar-28	3.99	-	-	-	-	-
16-Jun-28	4.02	-	-	-	-	-
15-Sep-28	3.93	-	-	-	-	-
15-Dec-28	3.96	-	-	-	-	-
16-Mar-29	3.93	-	-	-	-	-
15-Jun-29	3.96	-	-	-	-	-
21-Dec-29	3.89	-	-	-	-	-
21-Jun-30	3.89	-	-	-	-	-
20-Dec-30	3.81	-	-	-	-	-
20-Jun-31	3.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	4.05	-	-	-	-	-
18-Dec-26	4.05	-	-	-	-	-
15-Jan-27	4.01	-	-	-	-	-
19-Mar-27	4.03	-	-	-	-	-
18-Jun-27	4.06	-	-	-	-	-
17-Sep-27	3.98	-	-	-	-	-

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

	Previous Close	11.73		21/10/26
	SANTANDER Close	11.97		21/10/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	11.97	-	-	-	-	-
30-Oct-26	11.85	-	-	-	-	-
06-Nov-26	11.86	-	-	-	-	-
13-Nov-26	11.86	-	-	-	-	-
20-Nov-26	11.87	-	-	-	-	-
18-Dec-26	11.89	11.87	11.87	11.79	14	182,775
15-Jan-27	11.91	-	-	-	-	-
19-Mar-27	11.97	-	-	-	-	-
18-Jun-27	11.93	-	-	-	-	-
17-Sep-27	12.02	-	-	-	-	-
17-Dec-27	11.90	-	-	-	-	-
17-Mar-28	12.00	-	-	-	-	-
16-Jun-28	11.89	-	-	-	-	-
15-Sep-28	11.98	-	-	-	-	-
15-Dec-28	11.83	-	-	-	-	-
16-Mar-29	11.93	-	-	-	-	-
15-Jun-29	11.79	-	-	-	-	-
21-Dec-29	11.75	-	-	-	-	-
21-Jun-30	11.72	-	-	-	-	-
20-Dec-30	11.69	-	-	-	-	-
20-Jun-31	11.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	11.87	-	-	-	-	-
18-Dec-26	11.89	-	-	-	-	1,282,400
15-Jan-27	11.91	-	-	-	-	-
19-Mar-27	11.97	-	-	-	-	-
18-Jun-27	11.93	-	-	-	-	-
17-Sep-27	12.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.97	-	-	-	-	-

	Previous Close	14.69		21/10/26
	SOLARIA Close	14.84		21/10/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	14.87	-	-	-	-	-
18-Dec-26	14.89	-	-	-	-	-
15-Jan-27	14.92	-	-	-	-	-
19-Mar-27	14.99	-	-	-	-	-
18-Jun-27	15.11	-	-	-	-	-
17-Sep-27	15.22	-	-	-	-	-
17-Dec-27	15.33	-	-	-	-	-
17-Mar-28	15.45	-	-	-	-	-
16-Jun-28	15.58	-	-	-	-	-
15-Sep-28	15.70	-	-	-	-	-
15-Dec-28	15.82	-	-	-	-	-
16-Mar-29	15.95	-	-	-	-	-
15-Jun-29	16.07	-	-	-	-	-
21-Dec-29	16.34	-	-	-	-	-
21-Jun-30	16.60	-	-	-	-	-
20-Dec-30	16.86	-	-	-	-	-
20-Jun-31	17.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	14.87	-	-	-	-	-
18-Dec-26	14.89	-	-	-	-	-
15-Jan-27	14.92	-	-	-	-	-
19-Mar-27	14.99	-	-	-	-	-
18-Jun-27	15.11	-	-	-	-	-
17-Sep-27	15.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.84	-	-	-	-	-

	Previous Close	26.94		21/10/26
	TECNICAS REUNIDAS Close	27.88		21/10/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	27.19	-	-	-	-	-
18-Dec-26	27.24	-	-	-	-	-
15-Jan-27	27.29	-	-	-	-	-
19-Mar-27	27.42	-	-	-	-	-
18-Jun-27	27.63	-	-	-	-	-
17-Sep-27	27.84	-	-	-	-	-
17-Dec-27	27.29	-	-	-	-	-
17-Mar-28	27.51	-	-	-	-	-
16-Jun-28	27.73	-	-	-	-	-
15-Sep-28	27.95	-	-	-	-	-
15-Dec-28	27.42	-	-	-	-	-
16-Mar-29	27.63	-	-	-	-	-
15-Jun-29	27.85	-	-	-	-	-
21-Dec-29	27.56	-	-	-	-	-
21-Jun-30	28.00	-	-	-	-	-
20-Dec-30	27.69	-	-	-	-	-
20-Jun-31	28.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	27.19	-	-	-	-	-
18-Dec-26	27.24	-	-	-	-	-
15-Jan-27	27.29	-	-	-	-	-
19-Mar-27	27.42	-	-	-	-	-
18-Jun-27	27.63	-	-	-	-	-
17-Sep-27	27.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.88	-	-	-	-	-

	Previous Close	3.40		21/10/26
	TELEFONICA Close	3.42		21/10/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	3.42	-	-	-	-	-
30-Oct-26	3.42	-	-	-	-	-
06-Nov-26	3.42	-	-	-	-	-
13-Nov-26	3.42	-	-	-	-	-
20-Nov-26	3.42	-	-	-	-	-
18-Dec-26	3.43	-	-	-	-	147
15-Jan-27	3.44	-	-	-	-	-
19-Mar-27	3.45	-	-	-	-	-
18-Jun-27	3.33	-	-	-	-	-
17-Sep-27	3.35	-	-	-	-	-
17-Dec-27	3.38	-	-	-	-	-
17-Mar-28	3.40	-	-	-	-	-
16-Jun-28	3.28	-	-	-	-	-
15-Sep-28	3.31	-	-	-	-	-
15-Dec-28	3.33	-	-	-	-	-
16-Mar-29	3.36	-	-	-	-	-
15-Jun-29	3.24	-	-	-	-	-
21-Dec-29	3.29	-	-	-	-	-
21-Jun-30	3.19	-	-	-	-	-
20-Dec-30	3.24	-	-	-	-	-
20-Jun-31	3.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	3.42	-	-	-	-	-
18-Dec-26	3.43	-	-	-	-	-
15-Jan-27	3.44	-	-	-	-	-
19-Mar-27	3.45	-	-	-	-	-
18-Jun-27	3.33	-	-	-	-	-
17-Sep-27	3.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.42	-	-	-	-	-

	Previous Close	3.21		21/10/26
	UNICAJA Close	3.25		21/10/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	3.26	-	-	-	-	-
18-Dec-26	3.27	-	-	-	-	-
15-Jan-27	3.27	-	-	-	-	-
19-Mar-27	3.29	-	-	-	-	-
18-Jun-27	3.20	-	-	-	-	-
17-Sep-27	3.23	-	-	-	-	-
17-Dec-27	3.17	-	-	-	-	-
17-Mar-28	3.19	-	-	-	-	-
16-Jun-28	3.10	-	-	-	-	-
15-Sep-28	3.12	-	-	-	-	-
15-Dec-28	3.06	-	-	-	-	-
16-Mar-29	3.08	-	-	-	-	-
15-Jun-29	2.98	-	-	-	-	-
21-Dec-29	2.94	-	-	-	-	-
21-Jun-30	2.86	-	-	-	-	-
20-Dec-30	2.81	-	-	-	-	-
20-Jun-31	2.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	3.26	-	-	-	-	-
18-Dec-26	3.27	-	-	-	-	-
15-Jan-27	3.27	-	-	-	-	-
19-Mar-27	3.29	-	-	-	-	-
18-Jun-27	3.20	-	-	-	-	-
17-Sep-27	3.23	-	-	-	-	-

	Previous Close	89.90		21/10/26
	VIDRALA Close	89.30		21/10/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	89.48	-	-	-	-	-
18-Dec-26	89.66	-	-	-	-	-
15-Jan-27	89.83	-	-	-	-	-
19-Mar-27	88.86	-	-	-	-	-
18-Jun-27	89.53	-	-	-	-	-
17-Sep-27	89.70	-	-	-	-	-
17-Dec-27	90.33	-	-	-	-	-
17-Mar-28	89.67	-	-	-	-	-
16-Jun-28	90.39	-	-	-	-	-
15-Sep-28	90.62	-	-	-	-	-
15-Dec-28	91.34	-	-	-	-	-
16-Mar-29	90.61	-	-	-	-	-
15-Jun-29	91.33	-	-	-	-	-
21-Dec-29	92.32	-	-	-	-	-
21-Jun-30	92.29	-	-	-	-	-
20-Dec-30	93.23	-	-	-	-	-
20-Jun-31	93.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	89.48	-	-	-	-	-
18-Dec-26	89.66	-	-	-	-	-
15-Jan-27	89.83	-	-	-	-	-
19-Mar-27	88.86	-	-	-	-	-
18-Jun-27	89.53	-	-	-	-	-
17-Sep-27	89.70	-	-	-	-	-

	Previous Close	54.10		21/10/26
	VISCOFAN Close	53.70		21/10/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	53.81	-	-	-	-	-
18-Dec-26	53.91	-	-	-	-	-
15-Jan-27	52.52	-	-	-	-	-
19-Mar-27	52.77	-	-	-	-	-
18-Jun-27	52.42	-	-	-	-	-
17-Sep-27	52.82	-	-	-	-	-
17-Dec-27	53.19	-	-	-	-	-
17-Mar-28	52.11	-	-	-	-	-
16-Jun-28	51.75	-	-	-	-	-
15-Sep-28	52.17	-	-	-	-	-
15-Dec-28	52.58	-	-	-	-	-
16-Mar-29	51.49	-	-	-	-	-
15-Jun-29	51.11	-	-	-	-	-
21-Dec-29	50.46	-	-	-	-	-
21-Jun-30	50.46	-	-	-	-	-
20-Dec-30	49.76	-	-	-	-	-
20-Jun-31	49.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	53.81	-	-	-	-	-
18-Dec-26	53.91	-	-	-	-	-
15-Jan-27	52.52	-	-	-	-	-
19-Mar-27	52.77	-	-	-	-	-
18-Jun-27	52.42	-	-	-	-	-
17-Sep-27	52.82	-	-	-	-	-

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

DIVIDEND FUTURES

	Previous Close	0.970		21/10/26
	BBVA DIV Close	0.970		21/10/26

FUTURES BBVA DIV

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

	Previous Close	-		21/10/26
	BBVA DIV25 Close	-		21/10/26

FUTURES BBVA DIV25

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

	Previous Close	0.332		21/10/26
	CAIXABANK DIV Close	0.332		21/10/26

FUTURES CAIXABANK DIV

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

	Previous Close	-		21/10/26
	CAIXABANK DIV25 Close	-		21/10/26

FUTURES CAIXABANK DIV25

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

	Previous Close	1.170		21/10/26
	GAS NATURAL DIV Close	1.170		21/10/26

FUTURES GAS NATURAL DIV

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

	Previous Close	-		21/10/26
	GAS NATURAL DIV25 Close	-		21/10/26

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.680		21/10/26
	IBERDROLA DIV Close	0.680		21/10/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	50
15-Jan-27	0.2750	-	-	-	-	-
19-Mar-27	0.2750	-	-	-	-	-
18-Jun-27	0.2750	-	-	-	-	-
17-Sep-27	0.7480	-	-	-	-	-
17-Dec-27	0.7480	-	-	-	-	50
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	-		21/10/26
	IBERDROLA DIV25 Close	-		21/10/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	-
15-Jan-27	0.2750	-	-	-	-	-
19-Mar-27	0.2750	-	-	-	-	-
18-Jun-27	0.2750	-	-	-	-	-
17-Sep-27	0.7480	-	-	-	-	-
17-Dec-27	0.7480	-	-	-	-	-
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	0.875		21/10/26
	INDITEX DIV Close	0.875		21/10/26

FUTURES INDITEX DIV

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

	Previous Close	-		21/10/26
	INDITEX DIV25 Close	-		21/10/26

FUTURES INDITEX DIV25

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

	Previous Close	1.051		21/10/26
	REPSOL DIV Close	1.051		21/10/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
15-Jan-27	0.5300	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Sep-27	1.1590	-	-	-	-	-
17-Dec-27	1.1590	-	-	-	-	-
15-Dec-28	1.2200	-	-	-	-	-
21-Dec-29	1.2210	-	-	-	-	216
20-Dec-30	1.2200	-	-	-	-	85

	Previous Close	-		21/10/26
	REPSOL DIV25 Close	-		21/10/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
15-Jan-27	0.5300	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Sep-27	1.1590	-	-	-	-	-
17-Dec-27	1.1590	-	-	-	-	-
15-Dec-28	1.2200	-	-	-	-	-
21-Dec-29	1.2210	-	-	-	-	-
20-Dec-30	1.2200	-	-	-	-	-

	Previous Close	0.125		21/10/26
	SANTANDER DIV Close	0.125		21/10/26

FUTURES SANTANDER DIV

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

	Previous Close	-		21/10/26
	SANTANDER DIV25 Close	-		21/10/26

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		21/10/26
	TELEFONICA DIV Close	0.150		21/10/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		21/10/26
	TELEFONICA DIV25 Close	-		21/10/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		21/10/26
	MINI IBEX-35 Close	-		21/10/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 18,925	407.00	-	-	-	21.66	0.90	-	7
Oct-26 w4 18,950	384.00	-	-	-	21.53	0.89	-	7
Oct-26 w4 19,000	340.00	-	-	-	21.27	0.85	-	2
Oct-26 w4 19,025	319.00	-	-	-	21.14	0.83	-	8
Oct-26 w4 19,050	298.00	150.00	150.00	145.00	21.01	0.81	8	8
Oct-26 w4 19,075	277.00	-	-	-	20.88	0.79	-	1
Oct-26 w4 19,100	257.00	-	-	-	20.75	0.77	-	1
Oct-26 w4 19,150	219.00	-	-	-	20.49	0.72	-	7
Oct-26 w4 19,200	184.00	115.00	115.00	115.00	20.23	0.66	1	1
Oct-26 w4 19,225	167.00	129.00	129.00	129.00	20.10	0.63	9	9
Oct-26 w4 19,250	151.00	115.00	115.00	115.00	19.97	0.60	1	1
Oct-26 w4 19,275	136.00	137.00	137.00	100.00	19.84	0.56	9	9
Oct-26 w4 19,350	97.00	-	-	-	19.55	0.46	-	1
Oct-26 w4 19,425	66.00	-	-	-	19.39	0.35	-	1
Oct-26 w4 19,500	43.00	25.00	27.00	17.00	19.23	0.26	4	20
Oct-26 w4 19,550	31.00	-	-	-	19.12	0.20	-	2
Oct-26 w4 19,600	22.00	-	-	-	19.01	0.15	-	10
Oct-26 w4 19,625	18.00	8.00	8.00	8.00	18.96	0.13	33	33
Oct-26 w4 19,650	15.00	12.00	12.00	12.00	18.91	0.11	1	1
Oct-26 w4 19,700	10.00	-	-	-	18.80	0.08	-	1
Oct-26 w4 19,800	4.00	-	-	-	18.59	0.04	-	1
Oct-26 w4 19,900	1.00	-	-	-	18.37	0.02	-	1
Oct-26 w4 20,000	-	-	-	-	18.16	0.01	-	5
Oct-26 w4 20,150	-	-	-	-	17.84	-	-	5
Oct-26 w5 18,950	435.00	-	-	-	19.57	0.72	-	1
Oct-26 w5 19,000	398.00	-	-	-	19.31	0.69	-	1
Oct-26 w5 19,100	327.00	-	-	-	18.79	0.63	-	1
Oct-26 w5 19,150	294.00	280.00	280.00	214.00	18.53	0.60	2	1
Oct-26 w5 19,200	263.00	-	-	-	18.27	0.56	-	2
Oct-26 w5 19,300	206.00	180.00	180.00	180.00	17.82	0.49	1	3
Oct-26 w5 19,500	120.00	-	-	-	17.38	0.34	-	3
Oct-26 w5 19,600	87.00	-	-	-	17.16	0.28	-	5
Oct-26 w5 19,800	42.00	-	-	-	16.71	0.16	-	1
Oct-26 w5 19,900	28.00	-	-	-	16.49	0.11	-	1
Oct-26 w5 20,000	17.00	-	-	-	16.27	0.08	-	5
Nov-26 w1 19,200	310.00	182.00	182.00	182.00	17.52	0.54	1	1
Nov-26 w1 19,400	208.00	116.00	116.00	116.00	16.93	0.42	2	1
Nov-26 w1 19,550	148.00	-	-	-	16.60	0.34	-	1
Nov-26 w1 19,600	131.00	-	-	-	16.49	0.31	-	3
Nov-26 w1 19,800	76.00	-	-	-	16.05	0.21	-	2
Nov-26 w1 19,850	65.00	32.00	32.00	32.00	15.94	0.19	1	-
Nov-26 w1 20,100	27.00	20.00	20.00	20.00	15.39	0.09	1	1
Nov-26 17,300	2,009.00	-	-	-	25.43	0.93	-	5
Nov-26 18,300	1,091.00	-	-	-	20.83	0.81	-	3
Nov-26 18,500	922.00	-	-	-	19.91	0.77	-	4
Nov-26 18,600	840.00	-	-	-	19.45	0.74	-	5
Nov-26 18,650	800.00	-	-	-	19.22	0.73	-	1
Nov-26 18,700	760.00	711.00	711.00	711.00	18.99	0.72	1	3
Nov-26 18,800	683.00	-	-	-	18.53	0.69	-	3
Nov-26 19,000	538.00	-	-	-	17.61	0.62	-	4
Nov-26 19,050	503.00	-	-	-	17.38	0.60	-	5
Nov-26 19,100	470.00	-	-	-	17.15	0.58	-	5
Nov-26 19,200	406.00	350.00	350.00	350.00	16.69	0.54	2	3
Nov-26 19,250	375.00	-	-	-	16.46	0.52	-	102
Nov-26 19,300	347.00	325.00	325.00	325.00	16.30	0.50	1	202
Nov-26 19,350	322.00	-	-	-	16.20	0.47	-	100
Nov-26 19,400	297.00	230.00	230.00	230.00	16.10	0.45	1	3
Nov-26 19,450	274.00	235.00	235.00	235.00	15.99	0.43	1	101
Nov-26 19,500	252.00	-	-	-	15.89	0.41	-	207
Nov-26 19,550	231.00	235.00	235.00	212.00	15.79	0.38	3	2
Nov-26 19,600	210.00	125.00	125.00	125.00	15.68	0.36	1	6
Nov-26 19,650	192.00	122.00	122.00	122.00	15.58	0.34	1	102
Nov-26 19,700	174.00	-	-	-	15.48	0.32	-	8
Nov-26 19,750	157.00	100.00	100.00	100.00	15.38	0.30	1	8
Nov-26 19,800	142.00	80.00	100.00	80.00	15.27	0.28	3	110
Nov-26 19,850	127.00	68.00	68.00	68.00	15.17	0.26	2	2
Nov-26 19,900	114.00	-	-	-	15.07	0.24	-	6
Nov-26 19,950	101.00	93.00	93.00	89.00	14.96	0.22	3	6
Nov-26 20,000	90.00	70.00	70.00	55.00	14.86	0.20	16	27
Nov-26 20,100	70.00	-	-	-	14.65	0.16	-	5
Nov-26 20,150	61.00	-	-	-	14.55	0.15	-	7
Nov-26 20,200	53.00	-	-	-	14.45	0.13	-	11
Nov-26 20,250	46.00	-	-	-	14.35	0.12	-	20
Nov-26 20,300	40.00	-	-	-	14.24	0.11	-	7
Nov-26 20,350	34.00	-	-	-	14.14	0.09	-	29
Nov-26 20,400	29.00	-	-	-	14.04	0.08	-	5
Nov-26 20,500	21.00	-	-	-	13.83	0.06	-	19
Nov-26 20,600	14.00	-	-	-	13.63	0.05	-	6
Nov-26 20,700	10.00	-	-	-	13.42	0.03	-	11
Nov-26 20,800	6.00	-	-	-	13.21	0.02	-	30
Nov-26 20,900	4.00	-	-	-	13.01	0.02	-	3
Nov-26 21,000	3.00	-	-	-	12.80	0.01	-	11
Nov-26 21,050	2.00	-	-	-	12.70	0.01	-	1
Nov-26 21,200	1.00	-	-	-	12.39	-	-	3
Nov-26 21,250	1.00	-	-	-	12.29	-	-	1
Nov-26 21,400	-	-	-	-	11.98	-	-	1
Nov-26 22,100	-	-	-	-	10.54	-	-	1
Dec-26 7,500	11,744.00	-	-	-	59.01	1.00	-	3
Dec-26 8,300	10,947.00	-	-	-	56.12	1.00	-	655
Dec-26 8,600	10,648.00	-	-	-	55.04	1.00	-	1,250
Dec-26 10,500	8,757.00	-	-	-	48.18	1.00	-	30
Dec-26 12,000	7,264.00	-	-	-	42.76	0.99	-	11
Dec-26 12,200	7,065.00	-	-	-	42.04	0.99	-	32
Dec-26 13,000	6,271.00	-	-	-	39.15	0.99	-	1
Dec-26 14,800	4,491.00	-	-	-	32.65	0.98	-	32
Dec-26 15,000	4,294.00	-	-	-	31.93	0.97	-	2
Dec-26 15,300	4,000.00	-	-	-	30.84	0.97	-	1
Dec-26 16,000	3,319.00	-	-	-	28.31	0.95	-	10
Dec-26 16,400	2,935.00	-	-	-	26.87	0.94	-	6,000
Dec-26 16,700	2,649.00	-	-	-	25.79	0.92	-	1,500
Dec-26 16,900	2,461.00	-	-	-	25.06	0.91	-	5
Dec-26 17,000	2,368.00	-	-	-	24.70	0.90	-	19
Dec-26 17,100	2,275.00	-	-	-	24.34	0.90	-	5
Dec-26 17,200	2,182.00	-	-	-	23.98	0.89	-	1
Dec-26 17,300	2,090.00	-	-	-	23.62	0.88	-	1
Dec-26 17,400	1,999.00	-	-	-	23.26	0.87	-	8
Dec-26 17,500	1,909.00	-	-	-	22.90	0.86	-	1,006
Dec-26 17,600	1,819.00	-	-	-	22.54	0.85	-	11
Dec-26 17,700	1,730.00	-	-	-	22.18	0.84	-	5,007
Dec-26 17,800	1,642.00	-	-	-	21.81	0.83	-	93
Dec-26 17,900	1,555.00	-	-	-	21.45	0.82	-	5,004
Dec-26 18,000	1,469.00	-	-	-	21.09	0.80	-	8
Dec-26 18,050	1,426.00	-	-	-	20.91	0.79	-	1
Dec-26 18,100	1,384.00	-	-	-	20.73	0.79	-	1
Dec-26 18,200	1,300.00	-	-	-	20.37	0.77	-	1
Dec-26 18,300	1,218.00	-	-	-	20.01	0.75	-	5
Dec-26 18,400	1,137.00	-	-	-	19.65	0.74	-	4
Dec-26 18,500	1,058.00	-	-	-	19.29	0.72	-	5,588
Dec-26 18,600	981.00	-	-	-	18.93	0.69	-	1
Dec-26 18,800	831.00	-	-	-	18.20	0.65	-	1
Dec-26 18,850	795.00	-	-	-	18.02	0.64	-	1
Dec-26 18,900	760.00	-	-	-	17.84	0.62	-	1
Dec-26 18,950	725.00	-	-	-	17.66	0.61	-	1
Dec-26 19,000	691.00	-	-	-	17.48	0.60	-	25
Dec-26 19,100	625.00	-	-	-	17.12	0.57	-	7
Dec-26 19,200	561.00	-	-	-	16.76	0.54	-	4
Dec-26 19,250	530.00	-	-	-	16.58	0.52	-	10
Dec-26 19,300	501.00	-	-	-	16.42	0.51	-	2
Dec-26 19,350	475.00	-	-	-	16.34	0.49	-	1
Dec-26 19,500	401.00	-	-	-	16.10	0.44	-	4,707
Dec-26 19,600	355.00	-	-	-	15.94	0.41	-	6
Dec-26 19,700	313.00	-	-	-	15.78	0.38	-	2
Dec-26 19,800	275.00	-	-	-	15.62	0.35	-	5
Dec-26 19,900	239.00	-	-	-	15.46	0.32	-	7
Dec-26 20,000	207.00	195.00	195.00	160.00	15.30	0.29	2	18
Dec-26 20,100	177.00	-	-	-	15.14	0.26	-	13
Dec-26 20,200	151.00	140.00	140.00	140.00	14.98	0.23	2	8
Dec-26 20,250	139.00	105.00	105.00	105.00	14.91	0.22	10	10
Dec-26 20,300	128.00	98.00	98.00	98.00	14.83	0.20	1	17
Dec-26 20,400	107.00	-	-	-	14.67	0.18	-	1,007
Dec-26 20,450	97.00	-	-	-	14.59	0.17	-	2
Dec-26 20,500	88.00	-	-	-	14.51	0.15	-	5,598
Dec-26 20,550	80.00	-	-	-	14.43	0.14	-	1
Dec-26 20,600	73.00	-	-	-	14.35	0.13	-	24
Dec-26 20,700	59.00	-	-	-	14.19	0.11	-	1
Dec-26 20,800	47.00	-	-	-	14.03	0.09	-	1
Dec-26 20,900	37.00	40.00	40.00	33.00	13.87	0.08	5	17
Dec-26 21,000	29.00	-	-	-	13.71	0.06	-	5,053
Dec-26 21,100	23.00	-	-	-	13.55	0.05	-	1
Dec-26 21,200	17.00	-	-	-	13.40	0.04	-	6
Dec-26 21,300	13.00	-	-	-	13.24	0.03	-	11
Dec-26 21,700	3.00	-	-	-	12.60	0.01	-	2
Dec-26 21,900	2.00	-	-	-	12.28	0.01	-	1
Dec-26 22,000	1.00	-	-	-	12.12	-	-	3
Dec-26 22,200	-	-	-	-	11.81	-	-	4
Dec-26 22,300	-	-	-	-	11.65	-	-	2
Jan-27 18,700	969.00	-	-	-	17.87	0.64	-	1
Jan-27 18,800	899.00	871.00	871.00	871.00	17.58	0.62	1	-
Jan-27 20,800	89.00	69.00	69.00	69.00	14.04	0.14	20	20
Jan-27 20,900	75.00	-	-	-	13.89	0.12	-	1
Mar-27 12,600	6,699.00	-	-	-	34.16	0.97	-	1
Mar-27 13,000	6,310.00	-	-	-	33.11	0.97	-	2
Mar-27 13,500	5,827.00	-	-	-	31.79	0.96	-	3
Mar-27 13,900	5,443.00	-	-	-	30.73	0.95	-	3
Mar-27 14,000	5,347.00	-	-	-	30.47	0.95	-	1
Mar-27 14,100	5,251.00	-	-	-	30.20	0.95	-	1
Mar-27 15,000	4,397.00	-	-	-	27.83	0.92	-	5,000
Mar-27 15,300	4,116.00	-	-	-	27.04	0.91	-	3
Mar-27 17,000	2,580.00	-	-	-	22.56	0.82	-	2
Mar-27 17,900	1,828.00	-	-	-	20.18	0.74	-	1
Mar-27 18,000	1,749.00	-	-	-	19.92	0.73	-	750
Mar-27 18,500	1,368.00	-	-	-	18.60	0.66	-	2
Mar-27 18,800	1,154.00	1,061.00	1,061.00	1,061.00	17.81	0.61	1	3
Mar-27 18,900	1,085.00	-	-	-	17.55	0.60	-	2
Mar-27 19,000	1,018.00	-	-	-	17.28	0.58	-	4
Mar-27 19,100	953.00	-	-	-	17.02	0.56	-	2
Mar-27 19,300	828.00	764.00	764.00	764.00	16.49	0.52	1	3
Mar-27 19,500	720.00	-	-	-	16.19	0.48	-	2
Mar-27 19,800	578.00	-	-	-	15.82	0.42	-	5
Mar-27 20,000	494.00	-	-	-	15.58	0.38	-	1
Mar-27 20,100	454.00	375.00	375.00	375.00	15.46	0.36	1	1
Mar-27 20,400	348.00	-	-	-	15.09	0.30	-	5
Mar-27 20,500	317.00	-	-	-	14.97	0.29	-	1
Mar-27 20,700	259.00	-	-	-	14.72	0.25	-	1
Mar-27 20,800	234.00	-	-	-	14.60	0.23	-	1
Mar-27 21,000	188.00	-	-	-	14.36	0.20	-	3
Mar-27 21,600	87.00	-	-	-	13.62	0.11	-	2
Mar-27 21,700	76.00	-	-	-	13.50	0.10	-	1
Mar-27 22,000	47.00	-	-	-	13.13	0.07	-	3
Mar-27 22,400	23.00	-	-	-	12.64	0.04	-	1
Mar-27 25,000	-	-	-	-	9.46	-	-	5,000
Jun-27 18,500	1,526.00	-	-	-	18.93	0.62	-	3
Jun-27 19,000	1,193.00	-	-	-	17.74	0.55	-	1
Jun-27 19,200	1,068.00	-	-	-	17.27	0.52	-	6
Jun-27 19,300	1,014.00	-	-	-	17.14	0.51	-	1
Jun-27 19,600	864.00	-	-	-	16.80	0.46	-	5
Jun-27 19,700	817.00	-	-	-	16.68	0.45	-	1
Jun-27 20,100	644.00	-	-	-	16.23	0.39	-	1
Jun-27 21,000	341.00	-	-	-	15.22	0.25	-	1
Jun-27 22,000	137.00	-	-	-	14.09	0.13	-	1
Jun-27 24,000	7.00	-	-	-	11.84	0.01	-	3
Sep-27 14,500	4,899.00	-	-	-	27.55	0.86	-	2
Sep-27 19,600	1,064.00	-	-	-	17.26	0.47	-	100
Sep-27 19,800	970.00	-	-	-	17.05	0.45	-	1
Sep-27 22,300	200.00	-	-	-	14.45	0.15	-	1
Sep-27 23,000	105.00	-	-	-	13.72	0.09	-	3
Dec-27 14,000	5,371.00	-	-	-	28.41	0.85	-	2
Dec-27 16,200	3,553.00	-	-	-	24.17	0.76	-	32
Dec-27 16,300	3,474.00	-	-	-	23.97	0.75	-	96
Dec-27 16,400	3,396.00	-	-	-	23.78	0.74	-	32
Dec-27 16,500	3,318.00	-	-	-	23.59	0.74	-	32
Dec-27 16,700	3,164.00	-	-	-	23.20	0.73	-	32
Dec-27 17,600	2,496.00	-	-	-	21.46	0.66	-	32
Dec-27 19,400	1,339.00	-	-	-	18.18	0.50	-	6,750
Dec-27 19,500	1,289.00	-	-	-	18.07	0.49	-	4
Dec-27 19,700	1,190.00	-	-	-	17.84	0.46	-	1
Dec-27 20,500	837.00	-	-	-	16.93	0.38	-	1
Mar-28 18,400	2,135.00	-	-	-	20.07	0.59	-	32
Mar-28 18,500	2,070.00	-	-	-	19.89	0.59	-	32
Mar-28 18,600	2,007.00	-	-	-	19.72	0.58	-	32
Dec-28 16,800	3,394.00	-	-	-	22.53	0.66	-	1,800
Dec-29 20,600	1,770.00	-	-	-	19.61	0.43	-	1

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 17,700	-	-	-	-	28.05	-	-	2
Oct-26 w4 17,800	-	-	-	-	27.53	-	-	2
Oct-26 w4 18,000	-	-	-	-	26.48	-	-	3
Oct-26 w4 18,150	-	-	-	-	25.70	-	-	1
Oct-26 w4 18,225	-	-	-	-	25.31	-	-	101
Oct-26 w4 18,250	-	-	-	-	25.18	-	-	35
Oct-26 w4 18,275	-	-	-	-	25.05	-	-	33
Oct-26 w4 18,300	-	-	-	-	24.92	-	-	33
Oct-26 w4 18,325	-	-	-	-	24.79	-	-	68
Oct-26 w4 18,350	-	-	-	-	24.66	-	-	35
Oct-26 w4 18,400	-	-	-	-	24.40	-	-	1
Oct-26 w4 18,500	1.00	-	-	-	23.88	-0.01	-	1
Oct-26 w4 18,550	1.00	-	-	-	23.62	-0.01	-	33
Oct-26 w4 18,575	1.00	-	-	-	23.49	-0.01	-	1
Oct-26 w4 18,600	2.00	-	-	-	23.36	-0.01	-	2
Oct-26 w4 18,625	2.00	-	-	-	23.23	-0.02	-	1
Oct-26 w4 18,700	4.00	-	-	-	22.84	-0.03	-	4
Oct-26 w4 18,800	7.00	-	-	-	22.31	-0.05	-	1
Oct-26 w4 18,850	9.00	6.00	6.00	6.00	22.05	-0.07	45	47
Oct-26 w4 18,900	13.00	-	-	-	21.79	-0.09	-	7
Oct-26 w4 18,925	15.00	-	-	-	21.66	-0.10	-	7
Oct-26 w4 18,950	17.00	-	-	-	21.53	-0.11	-	9
Oct-26 w4 18,975	20.00	-	-	-	21.40	-0.13	-	8
Oct-26 w4 19,000	23.00	34.00	70.00	33.00	21.27	-0.15	7	24
Oct-26 w4 19,050	31.00	129.00	129.00	129.00	21.01	-0.18	8	8
Oct-26 w4 19,100	40.00	43.00	43.00	43.00	20.75	-0.23	1	3
Oct-26 w4 19,125	46.00	-	-	-	20.62	-0.26	-	1
Oct-26 w4 19,150	52.00	163.00	163.00	163.00	20.49	-0.28	1	1
Oct-26 w4 19,200	67.00	-	-	-	20.23	-0.34	-	4
Oct-26 w4 19,250	84.00	130.00	207.00	130.00	19.97	-0.40	10	10
Oct-26 w4 19,300	105.00	-	-	-	19.71	-0.47	-	2
Oct-26 w4 19,325	117.00	130.00	130.00	130.00	19.60	-0.51	8	8
Oct-26 w4 19,350	130.00	-	-	-	19.55	-0.54	-	2
Oct-26 w4 19,375	144.00	-	-	-	19.50	-0.58	-	1
Oct-26 w4 19,500	226.00	-	-	-	19.23	-0.74	-	1
Oct-26 w5 17,200	2.00	-	-	-	28.61	-0.01	-	5
Oct-26 w5 18,000	11.00	24.00	24.00	24.00	24.48	-0.04	1	1
Oct-26 w5 18,150	16.00	-	-	-	23.70	-0.05	-	1
Oct-26 w5 18,300	23.00	-	-	-	22.93	-0.07	-	2
Oct-26 w5 18,350	26.00	-	-	-	22.67	-0.08	-	1
Oct-26 w5 18,400	29.00	-	-	-	22.41	-0.09	-	2
Oct-26 w5 18,550	42.00	-	-	-	21.63	-0.13	-	1
Oct-26 w5 18,600	48.00	-	-	-	21.38	-0.14	-	1
Oct-26 w5 18,650	54.00	-	-	-	21.12	-0.16	-	1
Oct-26 w5 18,700	60.00	-	-	-	20.86	-0.17	-	2
Oct-26 w5 18,800	76.00	69.00	106.00	69.00	20.34	-0.21	7	6
Oct-26 w5 18,850	85.00	-	-	-	20.08	-0.23	-	5
Oct-26 w5 18,900	96.00	115.00	115.00	115.00	19.82	-0.26	1	5
Oct-26 w5 19,000	120.00	-	-	-	19.31	-0.31	-	2
Oct-26 w5 19,050	134.00	-	-	-	19.05	-0.34	-	1
Oct-26 w5 19,100	149.00	135.00	135.00	135.00	18.79	-0.37	1	1
Oct-26 w5 19,150	166.00	200.00	200.00	200.00	18.53	-0.40	2	-
Oct-26 w5 19,200	185.00	-	-	-	18.27	-0.44	-	1
Oct-26 w5 19,300	228.00	-	-	-	17.82	-0.51	-	1
Oct-26 w5 19,350	253.00	-	-	-	17.71	-0.55	-	1
Nov-26 w1 17,500	17.00	-	-	-	26.14	-0.04	-	2
Nov-26 w1 17,700	23.00	-	-	-	25.13	-0.05	-	1
Nov-26 w1 17,800	27.00	31.00	31.00	31.00	24.62	-0.06	1	1
Nov-26 w1 17,900	32.00	-	-	-	24.11	-0.07	-	2
Nov-26 w1 18,300	61.00	-	-	-	22.08	-0.13	-	1
Nov-26 w1 18,400	72.00	-	-	-	21.58	-0.15	-	1
Nov-26 w1 18,450	78.00	90.00	90.00	90.00	21.32	-0.17	1	1
Nov-26 w1 18,500	84.00	99.00	118.00	99.00	21.07	-0.18	3	2
Nov-26 w1 18,600	99.00	-	-	-	20.56	-0.21	-	1
Nov-26 w1 18,700	117.00	137.00	137.00	137.00	20.06	-0.24	1	1
Nov-26 w1 18,750	126.00	-	-	-	19.80	-0.26	-	1
Nov-26 w1 18,800	137.00	165.00	165.00	165.00	19.55	-0.27	1	3
Nov-26 w1 18,850	148.00	-	-	-	19.29	-0.29	-	1
Nov-26 w2 18,100	74.00	-	-	-	22.53	-0.13	-	1
Nov-26 w2 18,500	122.00	-	-	-	20.52	-0.21	-	1
Nov-26 w2 18,600	139.00	155.00	155.00	155.00	20.02	-0.24	1	1
Nov-26 16,200	14.00	-	-	-	30.51	-0.02	-	5
Nov-26 16,300	16.00	-	-	-	30.05	-0.02	-	5
Nov-26 16,500	19.00	-	-	-	29.13	-0.03	-	45
Nov-26 16,600	21.00	-	-	-	28.67	-0.03	-	26
Nov-26 16,700	23.00	23.00	23.00	23.00	28.21	-0.04	20	140
Nov-26 16,900	28.00	-	-	-	27.29	-0.04	-	21
Nov-26 17,000	31.00	36.00	36.00	36.00	26.83	-0.05	1	16
Nov-26 17,100	34.00	-	-	-	26.37	-0.05	-	1
Nov-26 17,200	38.00	-	-	-	25.91	-0.06	-	3
Nov-26 17,300	42.00	-	-	-	25.45	-0.07	-	5
Nov-26 17,500	52.00	60.00	60.00	60.00	24.53	-0.08	1	60
Nov-26 17,600	57.00	-	-	-	24.07	-0.09	-	2
Nov-26 17,700	64.00	-	-	-	23.61	-0.10	-	11
Nov-26 17,750	67.00	-	-	-	23.38	-0.10	-	1
Nov-26 17,800	71.00	94.00	94.00	94.00	23.15	-0.11	2	4
Nov-26 17,900	79.00	-	-	-	22.69	-0.12	-	9
Nov-26 18,000	88.00	89.00	89.00	89.00	22.23	-0.14	1	56
Nov-26 18,100	98.00	-	-	-	21.77	-0.15	-	1
Nov-26 18,150	103.00	122.00	122.00	122.00	21.54	-0.16	1	-
Nov-26 18,200	109.00	-	-	-	21.31	-0.17	-	8
Nov-26 18,250	115.00	-	-	-	21.08	-0.18	-	14
Nov-26 18,300	122.00	-	-	-	20.85	-0.19	-	6
Nov-26 18,350	129.00	-	-	-	20.62	-0.20	-	2
Nov-26 18,400	136.00	-	-	-	20.39	-0.21	-	1
Nov-26 18,450	144.00	-	-	-	20.16	-0.22	-	1
Nov-26 18,500	152.00	149.00	175.00	148.00	19.93	-0.23	7	14
Nov-26 18,600	170.00	-	-	-	19.47	-0.25	-	4
Nov-26 18,650	180.00	-	-	-	19.24	-0.27	-	100
Nov-26 18,700	190.00	-	-	-	19.01	-0.28	-	102
Nov-26 18,750	201.00	-	-	-	18.78	-0.30	-	102
Nov-26 18,800	213.00	-	-	-	18.55	-0.31	-	107
Nov-26 18,900	239.00	-	-	-	18.09	-0.34	-	1
Nov-26 18,950	252.00	-	-	-	17.86	-0.36	-	1
Nov-26 19,000	267.00	265.00	350.00	265.00	17.63	-0.38	7	7
Nov-26 19,050	283.00	-	-	-	17.40	-0.40	-	7
Nov-26 19,100	299.00	-	-	-	17.17	-0.42	-	6
Nov-26 19,150	316.00	-	-	-	16.94	-0.44	-	1
Nov-26 19,200	335.00	-	-	-	16.71	-0.46	-	8
Nov-26 19,250	354.00	-	-	-	16.48	-0.48	-	6
Nov-26 19,300	376.00	380.00	380.00	380.00	16.32	-0.50	1	14
Nov-26 19,350	400.00	-	-	-	16.22	-0.52	-	10
Nov-26 19,500	480.00	-	-	-	15.91	-0.59	-	12
Nov-26 19,600	539.00	-	-	-	15.70	-0.64	-	2
Nov-26 19,700	602.00	-	-	-	15.50	-0.68	-	9
Nov-26 19,750	635.00	-	-	-	15.40	-0.70	-	2
Nov-26 19,800	669.00	-	-	-	15.29	-0.72	-	4
Nov-26 19,900	741.00	-	-	-	15.09	-0.76	-	1
Nov-26 20,000	817.00	-	-	-	14.88	-0.80	-	6
Nov-26 20,300	1,066.00	-	-	-	14.26	-0.89	-	1
Nov-26 20,700	1,435.00	-	-	-	13.44	-0.96	-	1
Dec-26 8,600	-	-	-	-	54.96	-	-	1,250
Dec-26 10,900	1.00	-	-	-	46.65	-	-	1
Dec-26 11,300	1.00	-	-	-	45.21	-	-	1
Dec-26 11,500	1.00	-	-	-	44.49	-	-	2
Dec-26 12,200	3.00	-	-	-	41.96	-	-	2
Dec-26 12,300	3.00	-	-	-	41.60	-	-	5
Dec-26 12,400	3.00	-	-	-	41.24	-	-	1
Dec-26 12,500	3.00	-	-	-	40.87	-	-	7
Dec-26 12,600	3.00	-	-	-	40.51	-	-	6
Dec-26 12,900	4.00	-	-	-	39.43	-	-	7
Dec-26 13,000	5.00	-	-	-	39.07	-	-	7
Dec-26 13,100	5.00	-	-	-	38.71	-0.01	-	1
Dec-26 13,200	5.00	-	-	-	38.35	-0.01	-	1
Dec-26 13,500	7.00	-	-	-	37.26	-0.01	-	504
Dec-26 13,600	7.00	-	-	-	36.90	-0.01	-	5
Dec-26 13,700	8.00	-	-	-	36.54	-0.01	-	2
Dec-26 14,000	10.00	-	-	-	35.46	-0.01	-	1,034
Dec-26 14,200	11.00	-	-	-	34.74	-0.01	-	3
Dec-26 14,300	12.00	-	-	-	34.37	-0.01	-	1
Dec-26 14,400	13.00	-	-	-	34.01	-0.01	-	1
Dec-26 14,500	14.00	-	-	-	33.65	-0.01	-	1
Dec-26 14,600	15.00	-	-	-	33.29	-0.02	-	1
Dec-26 14,800	17.00	-	-	-	32.57	-0.02	-	1
Dec-26 14,900	19.00	-	-	-	32.21	-0.02	-	3
Dec-26 15,000	20.00	-	-	-	31.85	-0.02	-	18
Dec-26 15,200	23.00	-	-	-	31.12	-0.02	-	1
Dec-26 15,500	28.00	-	-	-	30.04	-0.03	-	28
Dec-26 15,600	31.00	-	-	-	29.68	-0.03	-	32
Dec-26 15,700	33.00	-	-	-	29.32	-0.04	-	4
Dec-26 15,800	35.00	-	-	-	28.96	-0.04	-	4
Dec-26 15,900	38.00	-	-	-	28.60	-0.04	-	1
Dec-26 16,000	41.00	-	-	-	28.23	-0.04	-	28
Dec-26 16,200	47.00	-	-	-	27.51	-0.05	-	2
Dec-26 16,300	51.00	-	-	-	27.15	-0.05	-	10
Dec-26 16,400	54.00	-	-	-	26.79	-0.06	-	6,046
Dec-26 16,500	59.00	-	-	-	26.43	-0.06	-	14
Dec-26 16,600	63.00	-	-	-	26.07	-0.07	-	14
Dec-26 16,700	68.00	-	-	-	25.71	-0.07	-	1,518
Dec-26 16,800	73.00	-	-	-	25.35	-0.08	-	12
Dec-26 16,900	79.00	-	-	-	24.98	-0.09	-	5
Dec-26 17,000	85.00	-	-	-	24.62	-0.09	-	37
Dec-26 17,100	91.00	-	-	-	24.26	-0.10	-	7
Dec-26 17,200	98.00	100.00	100.00	100.00	23.90	-0.11	1	126
Dec-26 17,300	106.00	-	-	-	23.54	-0.11	-	6
Dec-26 17,400	114.00	-	-	-	23.18	-0.12	-	7
Dec-26 17,500	123.00	-	-	-	22.82	-0.13	-	1,042
Dec-26 17,600	133.00	-	-	-	22.46	-0.14	-	104
Dec-26 17,700	144.00	-	-	-	22.10	-0.15	-	5,012
Dec-26 17,750	150.00	-	-	-	21.92	-0.16	-	1
Dec-26 17,800	155.00	-	-	-	21.73	-0.17	-	10
Dec-26 17,900	168.00	-	-	-	21.37	-0.18	-	5,026
Dec-26 18,000	181.00	170.00	174.00	170.00	21.01	-0.19	4	526
Dec-26 18,050	188.00	-	-	-	20.83	-0.20	-	1
Dec-26 18,100	196.00	-	-	-	20.65	-0.21	-	6
Dec-26 18,200	212.00	-	-	-	20.29	-0.22	-	10
Dec-26 18,300	229.00	-	-	-	19.93	-0.24	-	7
Dec-26 18,400	248.00	-	-	-	19.57	-0.26	-	9
Dec-26 18,450	258.00	-	-	-	19.39	-0.27	-	1
Dec-26 18,500	268.00	-	-	-	19.21	-0.28	-	215
Dec-26 18,600	290.00	-	-	-	18.85	-0.30	-	1
Dec-26 18,700	314.00	-	-	-	18.48	-0.32	-	9
Dec-26 18,800	340.00	338.00	338.00	338.00	18.12	-0.35	1	9
Dec-26 18,900	368.00	-	-	-	17.76	-0.37	-	16
Dec-26 19,000	399.00	430.00	430.00	430.00	17.40	-0.40	1	13
Dec-26 19,100	432.00	-	-	-	17.04	-0.43	-	3
Dec-26 19,200	468.00	-	-	-	16.68	-0.46	-	39
Dec-26 19,250	487.00	-	-	-	16.50	-0.47	-	1
Dec-26 19,300	507.00	-	-	-	16.34	-0.49	-	20
Dec-26 19,350	531.00	-	-	-	16.26	-0.50	-	1
Dec-26 19,400	555.00	-	-	-	16.18	-0.52	-	3
Dec-26 19,500	606.00	610.00	610.00	610.00	16.02	-0.55	1	4,722
Dec-26 19,600	661.00	-	-	-	15.86	-0.58	-	7
Dec-26 19,650	689.00	-	-	-	15.78	-0.60	-	2
Dec-26 19,700	718.00	-	-	-	15.70	-0.62	-	2
Dec-26 19,800	779.00	-	-	-	15.54	-0.65	-	8
Dec-26 19,900	843.00	-	-	-	15.38	-0.68	-	1
Dec-26 20,000	911.00	-	-	-	15.22	-0.71	-	17
Dec-26 20,100	981.00	-	-	-	15.06	-0.74	-	11
Dec-26 20,500	1,291.00	-	-	-	14.43	-0.84	-	1
Jan-27 16,200	72.00	89.00	89.00	89.00	24.66	-0.07	20	20
Jan-27 17,500	175.00	190.00	190.00	190.00	20.88	-0.16	2	4
Mar-27 13,000	33.00	-	-	-	32.01	-0.02	-	3
Mar-27 13,800	50.00	-	-	-	29.90	-0.03	-	32
Mar-27 15,000	89.00	-	-	-	26.73	-0.06	-	5,000
Mar-27 15,200	98.00	-	-	-	26.20	-0.06	-	1
Mar-27 15,700	125.00	-	-	-	24.88	-0.08	-	1
Mar-27 16,500	183.00	-	-	-	22.77	-0.12	-	5
Mar-27 17,000	234.00	-	-	-	21.46	-0.16	-	2
Mar-27 17,100	245.00	-	-	-	21.19	-0.16	-	2
Mar-27 17,300	270.00	-	-	-	20.66	-0.18	-	1
Mar-27 17,500	298.00	-	-	-	20.14	-0.20	-	21
Mar-27 17,800	346.00	-	-	-	19.35	-0.23	-	1
Mar-27 18,000	381.00	-	-	-	18.82	-0.25	-	758
Mar-27 18,100	401.00	-	-	-	18.55	-0.27	-	5
Mar-27 18,200	421.00	-	-	-	18.29	-0.28	-	5
Mar-27 18,300	443.00	-	-	-	18.03	-0.29	-	5
Mar-27 18,400	466.00	-	-	-	17.76	-0.31	-	5
Mar-27 18,500	490.00	-	-	-	17.50	-0.32	-	3
Mar-27 18,600	515.00	-	-	-	17.24	-0.34	-	2
Mar-27 18,900	600.00	-	-	-	16.45	-0.39	-	3
Mar-27 19,100	664.00	-	-	-	15.92	-0.43	-	5
Mar-27 19,300	736.00	-	-	-	15.39	-0.47	-	7
Mar-27 19,500	827.00	-	-	-	15.09	-0.51	-	5
Mar-27 19,600	876.00	-	-	-	14.97	-0.53	-	5
Mar-27 19,800	982.00	-	-	-	14.72	-0.57	-	2
Mar-27 21,400	2,127.00	-	-	-	12.77	-0.87	-	1
Mar-27 21,600	2,301.00	-	-	-	12.52	-0.90	-	2
Mar-27 21,800	2,481.00	-	-	-	12.28	-0.92	-	1
Mar-27 21,900	2,572.00	-	-	-	12.15	-0.93	-	3
Mar-27 22,000	2,665.00	-	-	-	12.03	-0.94	-	2
Mar-27 22,900	3,528.00	-	-	-	10.93	-0.98	-	2
Mar-27 25,000	5,601.00	-	-	-	8.36	-0.99	-	5,000
Jun-27 13,000	88.00	-	-	-	29.96	-0.04	-	3
Jun-27 15,400	221.00	-	-	-	24.26	-0.11	-	6
Jun-27 16,000	276.00	-	-	-	22.83	-0.14	-	21
Jun-27 17,000	399.00	-	-	-	20.46	-0.20	-	1
Jun-27 17,400	464.00	-	-	-	19.51	-0.24	-	2
Jun-27 18,000	581.00	-	-	-	18.08	-0.30	-	1
Jun-27 18,100	604.00	-	-	-	17.84	-0.31	-	1
Jun-27 18,900	824.00	-	-	-	15.94	-0.42	-	5
Jun-27 19,000	857.00	-	-	-	15.70	-0.43	-	9
Jun-27 19,100	892.00	-	-	-	15.47	-0.45	-	5
Jun-27 19,200	927.00	-	-	-	15.23	-0.46	-	5
Jun-27 19,300	971.00	-	-	-	15.10	-0.48	-	5
Jun-27 19,500	1,066.00	-	-	-	14.87	-0.51	-	1
Jun-27 19,700	1,168.00	-	-	-	14.64	-0.55	-	1
Jun-27 19,900	1,276.00	-	-	-	14.42	-0.58	-	1
Jun-27 20,300	1,514.00	-	-	-	13.97	-0.65	-	1
Jun-27 23,300	4,018.00	-	-	-	10.59	-0.97	-	1
Jun-27 23,400	4,114.00	-	-	-	10.47	-0.97	-	2
Jun-27 24,200	4,894.00	-	-	-	9.57	-0.98	-	2
Sep-27 12,100	101.00	-	-	-	30.24	-0.04	-	32
Sep-27 12,200	105.00	-	-	-	30.03	-0.04	-	32
Sep-27 12,300	109.00	-	-	-	29.82	-0.04	-	32
Sep-27 12,400	113.00	-	-	-	29.61	-0.04	-	32
Sep-27 14,200	214.00	-	-	-	25.83	-0.09	-	32
Sep-27 15,500	328.00	-	-	-	23.10	-0.14	-	2
Sep-27 15,700	350.00	-	-	-	22.68	-0.15	-	1
Sep-27 18,900	989.00	-	-	-	15.96	-0.42	-	5
Sep-27 19,000	1,023.00	-	-	-	15.75	-0.43	-	5
Sep-27 19,200	1,093.00	1,146.00	1,146.00	1,146.00	15.33	-0.46	5	5
Sep-27 23,000	3,741.00	-	-	-	11.37	-0.92	-	3
Dec-27 13,400	219.00	-	-	-	26.47	-0.08	-	250
Dec-27 14,700	328.00	-	-	-	23.96	-0.12	-	1
Dec-27 15,100	370.00	-	-	-	23.19	-0.14	-	2
Dec-27 15,400	405.00	-	-	-	22.61	-0.15	-	32
Dec-27 15,700	443.00	-	-	-	22.03	-0.16	-	32
Dec-27 15,800	456.00	-	-	-	21.84	-0.17	-	32
Dec-27 19,000	1,163.00	-	-	-	15.66	-0.43	-	1
Dec-27 19,300	1,280.00	-	-	-	15.19	-0.47	-	3
Dec-27 19,400	1,325.00	-	-	-	15.08	-0.48	-	6,751
Dec-27 20,400	1,842.00	-	-	-	13.95	-0.61	-	3
Mar-28 19,500	1,454.00	-	-	-	15.03	-0.48	-	1
Jun-28 18,400	1,194.00	-	-	-	16.37	-0.37	-	64
Jun-28 18,500	1,225.00	-	-	-	16.20	-0.38	-	64
Jun-28 19,300	1,510.00	-	-	-	14.98	-0.46	-	32
Jun-28 20,000	1,836.00	-	-	-	14.20	-0.54	-	32
Sep-28 17,500	1,038.00	-	-	-	17.66	-0.30	-	2
Dec-28 16,800	935.00	-	-	-	18.26	-0.26	-	1,800
Jun-29 18,800	1,790.00	-	-	-	16.39	-0.40	-	1
Jun-31 18,400	2,381.00	-	-	-	17.99	-0.36	-	1

STOCK OPTIONS

	Previous Close	209.40		21/10/26
	ACCIONA Close	210.80		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 230.00	2.58	-	-	-	35.77	0.22	-	1
Dec-26 210.00	12.79	-	-	-	35.63	0.55	-	2
Dec-26 220.00	8.29	-	-	-	34.97	0.42	-	1
Dec-26 230.00	5.10	-	-	-	34.40	0.30	-	6
Dec-26 240.00	2.93	-	-	-	33.83	0.20	-	1
Dec-26 260.00	0.77	-	-	-	32.69	0.07	-	2
Dec-26 280.00	0.13	-	-	-	31.55	0.01	-	5
Dec-26 320.00	-	-	-	-	29.27	-	-	5
Mar-27 160.00	56.35	-	-	-	42.59	0.88	-	1
Mar-27 270.00	2.93	-	-	-	31.71	0.14	-	5
Mar-27 280.00	1.84	-	-	-	31.09	0.10	-	5
Mar-27 290.00	1.18	-	-	-	30.48	0.07	-	5
Jun-27 220.00	21.16	-	-	-	33.99	0.52	-	1
Sep-27 260.00	10.25	-	-	-	31.96	0.30	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 180.00	1.12	-	-	-	42.83	-0.09	-	61
Nov-26 185.00	1.63	-	-	-	41.77	-0.12	-	5
Nov-26 190.00	2.34	-	-	-	40.70	-0.17	-	2
Nov-26 195.00	3.35	-	-	-	39.63	-0.23	-	1
Nov-26 210.00	8.23	-	-	-	36.43	-0.46	-	22
Nov-26 220.00	14.02	-	-	-	35.85	-0.64	-	6
Dec-26 140.00	0.17	-	-	-	47.54	-0.01	-	1
Dec-26 155.00	0.53	-	-	-	44.98	-0.03	-	1
Dec-26 160.00	0.80	-	-	-	44.13	-0.05	-	1
Dec-26 170.00	1.52	-	-	-	42.42	-0.09	-	60
Dec-26 175.00	2.00	-	-	-	41.56	-0.11	-	62
Dec-26 185.00	3.52	-	-	-	39.86	-0.18	-	1
Dec-26 195.00	5.83	-	-	-	38.15	-0.27	-	15
Dec-26 200.00	7.34	-	-	-	37.29	-0.33	-	20
Dec-26 210.00	11.19	-	-	-	35.59	-0.45	-	9
Mar-27 155.00	3.11	-	-	-	43.23	-0.10	-	60
Mar-27 170.00	5.42	-	-	-	41.10	-0.16	-	2
Mar-27 200.00	13.64	-	-	-	36.83	-0.35	-	20
Mar-27 210.00	17.61	-	-	-	35.40	-0.44	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 220.00	5.26	-	-	-	36.21	0.37	-	3

	Previous Close	21.56		21/10/26
	ACCIONA ENERGIA Close	21.72		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 25.00	0.07	-	-	-	32.28	0.07	-	10
Dec-26 24.00	0.35	-	-	-	30.78	0.24	-	3
Dec-26 25.00	0.17	-	-	-	29.52	0.14	-	1
Dec-26 27.00	0.02	-	-	-	27.01	0.03	-	1
Dec-26 30.00	-	-	-	-	23.23	-	-	1
Dec-26 31.00	-	-	-	-	21.97	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 18.00	0.16	-	-	-	38.99	-0.10	-	2
Dec-26 19.00	0.31	-	-	-	38.08	-0.16	-	3
Dec-26 20.00	0.54	-	-	-	37.18	-0.26	-	1
Dec-26 21.00	0.88	-	-	-	36.27	-0.37	-	16
Dec-26 23.00	1.92	-	-	-	34.01	-0.63	-	2
Jun-27 24.00	3.55	-	-	-	33.19	-0.58	-	13
Sep-27 19.00	1.32	-	-	-	33.67	-0.26	-	3

	Previous Close	16.75		21/10/26
	ACERINOX Close	17.01		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 17.00	0.70	-	-	-	34.83	0.53	-	3
Nov-26 17.50	0.48	-	-	-	34.41	0.41	-	2
Nov-26 18.00	0.31	0.26	0.26	0.26	34.00	0.30	2	6
Nov-26 18.50	0.19	-	-	-	33.58	0.21	-	34
Nov-26 19.00	0.11	-	-	-	33.17	0.14	-	20
Nov-26 19.50	0.06	-	-	-	32.76	0.08	-	1
Nov-26 20.00	0.03	-	-	-	32.35	0.05	-	150
Nov-26 20.50	0.01	-	-	-	31.94	0.02	-	150
Dec-26 6.00	11.03	-	-	-	50.45	1.00	-	20
Dec-26 9.75	7.30	-	-	-	44.35	1.00	-	2
Dec-26 11.00	6.06	-	-	-	42.32	1.00	-	10
Dec-26 13.00	4.10	-	-	-	39.06	0.97	-	11
Dec-26 13.50	3.63	-	-	-	38.25	0.95	-	20
Dec-26 14.00	3.17	-	-	-	37.44	0.92	-	10
Dec-26 14.50	2.72	-	-	-	36.62	0.88	-	10
Dec-26 15.00	2.30	-	-	-	35.81	0.84	-	20
Dec-26 16.00	1.54	1.47	1.47	1.47	34.18	0.71	5	15
Dec-26 16.50	1.21	-	-	-	33.37	0.63	-	3
Dec-26 17.00	0.92	-	-	-	32.56	0.54	-	15
Dec-26 17.50	0.69	-	-	-	32.12	0.45	-	35
Dec-26 18.00	0.50	-	-	-	31.69	0.36	-	20
Dec-26 18.50	0.35	-	-	-	31.26	0.28	-	12
Dec-26 19.00	0.24	-	-	-	30.82	0.21	-	24
Dec-26 19.50	0.15	-	-	-	30.39	0.15	-	21
Dec-26 20.00	0.10	-	-	-	29.96	0.10	-	12
Dec-26 22.00	0.01	-	-	-	28.24	0.01	-	1
Dec-26 24.00	-	-	-	-	26.51	-	-	51
Mar-27 8.75	8.32	-	-	-	43.15	1.00	-	1
Mar-27 11.00	6.11	-	-	-	40.06	0.98	-	15
Mar-27 13.00	4.24	-	-	-	37.32	0.92	-	1
Mar-27 13.50	3.80	-	-	-	36.63	0.89	-	5
Mar-27 14.50	2.98	-	-	-	35.26	0.82	-	150
Mar-27 15.50	2.24	-	-	-	33.89	0.72	-	150
Mar-27 16.00	1.91	-	-	-	33.21	0.66	-	150
Mar-27 17.00	1.34	-	-	-	31.83	0.54	-	150
Mar-27 17.50	1.11	-	-	-	31.66	0.48	-	100
Mar-27 18.50	0.75	-	-	-	31.32	0.37	-	50
Mar-27 19.00	0.61	-	-	-	31.16	0.32	-	25
Mar-27 20.00	0.39	-	-	-	30.82	0.23	-	1
Jun-27 10.50	6.64	-	-	-	40.33	0.97	-	1
Jun-27 16.00	2.33	-	-	-	33.87	0.64	-	1
Jun-27 17.50	1.56	-	-	-	32.53	0.51	-	4
Sep-27 13.50	4.23	-	-	-	38.01	0.81	-	5
Sep-27 14.00	3.88	-	-	-	37.41	0.77	-	1
Sep-27 16.50	2.33	-	-	-	34.37	0.60	-	150
Sep-27 18.50	1.49	-	-	-	33.28	0.45	-	1
Dec-27 11.00	6.31	-	-	-	39.74	0.91	-	10
Dec-27 12.00	5.49	-	-	-	38.63	0.87	-	1
Dec-27 13.00	4.72	-	-	-	37.51	0.82	-	10
Jun-28 12.50	5.25	-	-	-	36.44	0.83	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.50	0.15	-	-	-	35.00	-0.16	-	3
Nov-26 16.50	0.40	-	-	-	32.85	-0.35	-	32
Nov-26 17.00	0.60	-	-	-	31.77	-0.47	-	2
Nov-26 17.50	0.88	-	-	-	31.35	-0.60	-	3
Nov-26 18.00	1.22	-	-	-	30.94	-0.72	-	4
Dec-26 9.50	-	-	-	-	43.77	-	-	1
Dec-26 9.75	-	-	-	-	43.37	-	-	1
Dec-26 10.00	-	-	-	-	42.96	-	-	97
Dec-26 10.50	-	-	-	-	42.15	-	-	35
Dec-26 11.00	-	-	-	-	41.34	-	-	51
Dec-26 11.50	0.01	-	-	-	40.52	-0.01	-	25
Dec-26 12.00	0.01	-	-	-	39.71	-0.01	-	75
Dec-26 12.50	0.02	-	-	-	38.90	-0.02	-	145
Dec-26 13.00	0.03	-	-	-	38.08	-0.03	-	10
Dec-26 13.50	0.06	-	-	-	37.27	-0.05	-	45
Dec-26 15.00	0.21	-	-	-	34.83	-0.16	-	20
Dec-26 15.50	0.31	-	-	-	34.02	-0.22	-	28
Dec-26 16.00	0.45	-	-	-	33.20	-0.29	-	13
Dec-26 16.50	0.61	-	-	-	32.39	-0.37	-	13
Dec-26 17.00	0.82	-	-	-	31.58	-0.46	-	33
Dec-26 18.00	1.41	-	-	-	30.71	-0.65	-	50
Jan-27 17.00	0.99	-	-	-	31.49	-0.46	-	1
Mar-27 8.00	-	-	-	-	43.05	-	-	2
Mar-27 10.00	0.03	-	-	-	40.31	-0.01	-	175
Mar-27 10.50	0.04	-	-	-	39.62	-0.02	-	60
Mar-27 11.00	0.06	-	-	-	38.93	-0.03	-	160
Mar-27 11.50	0.09	-	-	-	38.25	-0.05	-	126
Mar-27 12.00	0.12	-	-	-	37.56	-0.06	-	70
Mar-27 13.50	0.30	-	-	-	35.50	-0.14	-	7
Mar-27 15.00	0.63	-	-	-	33.45	-0.26	-	100
Mar-27 15.50	0.78	-	-	-	32.76	-0.31	-	11
Mar-27 16.00	0.96	-	-	-	32.08	-0.36	-	6
Mar-27 17.00	1.40	-	-	-	30.70	-0.48	-	10
Jun-27 8.75	0.03	-	-	-	40.94	-0.02	-	1
Jun-27 10.00	0.09	-	-	-	39.47	-0.04	-	243
Jun-27 11.00	0.16	-	-	-	38.30	-0.06	-	110
Jun-27 14.50	0.77	-	-	-	34.18	-0.24	-	5
Jun-27 15.00	0.92	-	-	-	33.59	-0.28	-	10
Sep-27 10.00	0.18	-	-	-	39.36	-0.06	-	150
Sep-27 10.50	0.23	-	-	-	38.75	-0.07	-	150
Sep-27 11.00	0.29	-	-	-	38.14	-0.09	-	150
Sep-27 11.50	0.37	-	-	-	37.53	-0.11	-	150
Sep-27 12.00	0.44	-	-	-	36.93	-0.13	-	207
Sep-27 19.00	3.29	-	-	-	30.22	-0.62	-	4
Dec-27 12.00	0.54	-	-	-	35.87	-0.14	-	150
Mar-28 12.00	0.64	-	-	-	34.19	-0.15	-	208
Sep-28 18.00	3.33	-	-	-	29.20	-0.50	-	138

	Previous Close	89.90		21/10/26
	ACS Close	90.95		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 90.00	4.80	-	-	-	40.33	0.57	-	9
Nov-26 92.00	3.78	3.00	3.00	3.00	39.70	0.49	2	3
Nov-26 94.00	2.89	-	-	-	39.31	0.41	-	1
Nov-26 96.00	2.21	-	-	-	38.91	0.34	-	3
Nov-26 98.00	1.63	-	-	-	38.51	0.28	-	2
Nov-26 100.00	1.15	-	-	-	38.12	0.21	-	3
Nov-26 105.00	0.46	-	-	-	37.13	0.10	-	2
Nov-26 110.00	0.15	-	-	-	36.14	0.04	-	12
Nov-26 120.00	0.01	-	-	-	34.16	-	-	1
Nov-26 125.00	-	-	-	-	33.17	-	-	1
Dec-26 86.00	8.61	-	-	-	39.31	0.68	-	1
Dec-26 90.00	6.15	-	-	-	37.78	0.57	-	25
Dec-26 92.00	5.12	4.60	4.60	4.60	37.24	0.51	20	45
Dec-26 96.00	3.46	-	-	-	36.60	0.39	-	1
Dec-26 100.00	2.22	-	-	-	35.95	0.29	-	37
Dec-26 105.00	1.18	-	-	-	35.14	0.18	-	10
Dec-26 110.00	0.55	-	-	-	34.34	0.10	-	5
Dec-26 115.00	0.24	-	-	-	33.53	0.05	-	93
Dec-26 120.00	0.09	-	-	-	32.73	0.02	-	90
Dec-26 125.00	0.03	-	-	-	31.92	0.01	-	86
Dec-26 130.00	0.01	-	-	-	31.11	-	-	711
Dec-26 135.00	-	-	-	-	30.31	-	-	1
Dec-26 140.00	-	-	-	-	29.50	-	-	2
Dec-26 145.00	-	-	-	-	28.69	-	-	9
Dec-26 150.00	-	-	-	-	27.89	-	-	80
Dec-26 155.00	-	-	-	-	27.08	-	-	15
Dec-26 160.00	-	-	-	-	26.27	-	-	15
Dec-26 165.00	-	-	-	-	25.47	-	-	25
Mar-27 86.00	11.27	10.46	10.46	10.46	36.86	0.65	5	5
Mar-27 90.00	8.91	-	-	-	35.67	0.57	-	20
Mar-27 92.00	7.97	-	-	-	35.37	0.53	-	1
Mar-27 96.00	6.30	-	-	-	35.30	0.46	-	1
Mar-27 100.00	4.99	-	-	-	35.22	0.39	-	5
Mar-27 115.00	1.82	-	-	-	34.95	0.18	-	5
Mar-27 140.00	0.24	-	-	-	34.49	0.03	-	180
Mar-27 145.00	0.17	-	-	-	34.40	0.02	-	5
Mar-27 150.00	0.10	-	-	-	34.31	0.02	-	200
Mar-27 155.00	0.07	-	-	-	34.22	0.01	-	20
Mar-27 160.00	0.04	-	-	-	34.12	0.01	-	20
Mar-27 165.00	0.03	-	-	-	34.03	-	-	60
Jun-27 54.00	38.37	-	-	-	46.46	0.95	-	1
Jun-27 56.00	36.60	-	-	-	45.88	0.94	-	2
Jun-27 88.00	12.66	-	-	-	36.49	0.62	-	1
Jun-27 92.00	10.50	-	-	-	35.51	0.56	-	1
Jun-27 96.00	8.74	-	-	-	35.04	0.50	-	25
Jun-27 100.00	7.19	-	-	-	34.57	0.44	-	25
Jun-27 125.00	1.59	-	-	-	31.64	0.15	-	16
Jun-27 130.00	1.06	-	-	-	31.05	0.11	-	1
Jun-27 165.00	0.03	-	-	-	26.95	0.01	-	5
Sep-27 86.00	15.21	-	-	-	37.67	0.65	-	25
Sep-27 105.00	7.29	-	-	-	35.61	0.41	-	25
Sep-27 115.00	4.81	-	-	-	35.10	0.30	-	5
Dec-27 70.00	26.66	-	-	-	41.11	0.81	-	60
Dec-27 80.00	20.02	-	-	-	38.66	0.71	-	1
Dec-27 88.00	15.34	-	-	-	36.69	0.62	-	5
Dec-27 90.00	14.33	-	-	-	36.20	0.60	-	5
Dec-27 94.00	12.63	-	-	-	35.86	0.55	-	25
Dec-27 110.00	7.32	-	-	-	35.27	0.38	-	250
Dec-27 120.00	5.16	-	-	-	34.91	0.29	-	1
Dec-27 130.00	3.60	-	-	-	34.54	0.22	-	10
Mar-28 115.00	7.15	-	-	-	34.17	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 78.00	0.52	-	-	-	42.90	-0.09	-	11
Nov-26 80.00	0.75	-	-	-	42.02	-0.13	-	12
Nov-26 82.00	1.04	1.13	1.13	1.13	41.13	-0.17	5	17
Nov-26 84.00	1.46	1.34	1.34	1.34	40.24	-0.22	5	6
Nov-26 86.00	1.96	-	-	-	39.36	-0.29	-	4
Nov-26 88.00	2.58	2.50	2.50	2.50	38.47	-0.36	10	34
Nov-26 90.00	3.39	-	-	-	37.58	-0.43	-	4
Nov-26 98.00	8.28	-	-	-	35.76	-0.75	-	1
Nov-26 100.00	9.85	-	-	-	35.37	-0.81	-	2
Dec-26 23.00	-	-	-	-	61.36	-	-	201
Dec-26 24.00	-	-	-	-	60.97	-	-	25
Dec-26 25.00	-	-	-	-	60.59	-	-	25
Dec-26 27.00	-	-	-	-	59.82	-	-	25
Dec-26 28.00	-	-	-	-	59.43	-	-	75
Dec-26 29.00	-	-	-	-	59.05	-	-	75
Dec-26 30.00	-	-	-	-	58.67	-	-	17
Dec-26 33.00	-	-	-	-	57.51	-	-	6
Dec-26 34.00	-	-	-	-	57.13	-	-	25
Dec-26 35.00	-	-	-	-	56.74	-	-	200
Dec-26 46.00	-	-	-	-	52.51	-	-	25
Dec-26 54.00	0.02	-	-	-	49.43	-	-	25
Dec-26 58.00	0.04	-	-	-	47.89	-0.01	-	25
Dec-26 60.00	0.06	-	-	-	47.12	-0.01	-	95
Dec-26 62.00	0.09	-	-	-	46.35	-0.01	-	5
Dec-26 66.00	0.19	-	-	-	44.81	-0.03	-	1
Dec-26 68.00	0.27	-	-	-	44.04	-0.04	-	4
Dec-26 76.00	0.90	-	-	-	40.96	-0.11	-	6
Dec-26 78.00	1.19	-	-	-	40.19	-0.15	-	7
Dec-26 80.00	1.52	-	-	-	39.42	-0.18	-	5
Dec-26 82.00	1.95	-	-	-	38.65	-0.22	-	10
Dec-26 84.00	2.43	-	-	-	37.88	-0.27	-	14
Dec-26 86.00	3.04	-	-	-	37.11	-0.32	-	10
Dec-26 88.00	3.73	-	-	-	36.35	-0.37	-	45
Dec-26 90.00	4.55	-	-	-	35.58	-0.43	-	44
Dec-26 94.00	6.61	-	-	-	34.72	-0.56	-	45
Dec-26 96.00	7.87	-	-	-	34.40	-0.62	-	80
Dec-26 98.00	9.19	-	-	-	34.07	-0.68	-	10
Dec-26 100.00	10.67	11.50	11.50	11.50	33.75	-0.73	15	160
Dec-26 105.00	14.71	-	-	-	32.94	-0.85	-	3
Dec-26 110.00	19.24	-	-	-	32.14	-0.93	-	50
Dec-26 115.00	24.06	-	-	-	31.33	-0.99	-	10
Jan-27 84.00	3.30	2.55	2.55	2.55	37.06	-0.29	15	15
Mar-27 60.00	0.57	-	-	-	43.25	-0.05	-	1
Mar-27 68.00	1.33	-	-	-	40.87	-0.10	-	1
Mar-27 76.00	2.73	-	-	-	38.50	-0.19	-	1
Mar-27 80.00	3.70	-	-	-	37.31	-0.25	-	1
Mar-27 84.00	4.91	-	-	-	36.12	-0.32	-	1
Mar-27 86.00	5.65	-	-	-	35.53	-0.35	-	11
Mar-27 88.00	6.45	-	-	-	34.94	-0.39	-	2
Mar-27 90.00	7.26	-	-	-	34.34	-0.43	-	4
Mar-27 92.00	8.30	-	-	-	34.04	-0.47	-	1
Mar-27 96.00	10.60	-	-	-	33.97	-0.55	-	2
Mar-27 98.00	11.94	-	-	-	33.93	-0.59	-	115
Mar-27 100.00	13.30	-	-	-	33.89	-0.63	-	110
Mar-27 105.00	16.97	-	-	-	33.80	-0.71	-	6
Mar-27 110.00	20.94	-	-	-	33.71	-0.78	-	10
Jun-27 22.00	-	-	-	-	53.76	-	-	360
Jun-27 24.00	-	-	-	-	53.17	-	-	85
Jun-27 28.00	0.01	-	-	-	52.00	-	-	2
Jun-27 33.00	0.04	-	-	-	50.53	-	-	2
Jun-27 70.00	2.83	-	-	-	39.68	-0.16	-	1
Jun-27 92.00	9.93	-	-	-	33.42	-0.45	-	1
Jun-27 115.00	25.69	-	-	-	30.72	-0.80	-	1
Jun-27 120.00	29.93	-	-	-	30.13	-0.86	-	5
Jun-27 130.00	39.14	-	-	-	28.96	-0.95	-	5
Sep-27 60.00	2.24	-	-	-	41.70	-0.11	-	1
Sep-27 74.00	5.23	-	-	-	37.91	-0.23	-	18
Sep-27 78.00	6.41	-	-	-	36.82	-0.28	-	25
Sep-27 84.00	8.54	7.34	7.34	7.34	35.19	-0.35	20	20
Sep-27 92.00	12.07	-	-	-	33.26	-0.46	-	25
Dec-27 50.00	1.40	-	-	-	43.41	-0.06	-	25
Dec-27 78.00	7.39	-	-	-	36.53	-0.28	-	25
Dec-27 82.00	8.85	-	-	-	35.55	-0.32	-	15
Dec-27 84.00	9.63	9.60	9.60	9.60	35.06	-0.35	5	20
Dec-27 86.00	10.42	-	-	-	34.57	-0.37	-	25
Dec-27 88.00	11.20	-	-	-	34.07	-0.40	-	25
Dec-27 90.00	12.15	-	-	-	33.58	-0.42	-	25
Dec-27 92.00	13.21	-	-	-	33.31	-0.45	-	25
Dec-27 94.00	14.35	-	-	-	33.24	-0.47	-	25
Dec-27 96.00	15.49	-	-	-	33.16	-0.50	-	25
Dec-27 98.00	16.68	-	-	-	33.09	-0.52	-	25
Dec-27 100.00	18.02	-	-	-	33.02	-0.54	-	25
Dec-27 115.00	28.79	-	-	-	32.47	-0.70	-	5
Mar-28 84.00	10.27	-	-	-	33.91	-0.34	-	1
Jun-28 105.00	22.58	-	-	-	31.47	-0.57	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	41.16	-	-	-	53.17	0.99	-	1

	Previous Close	26.26		21/10/26
	AENA Close	26.48		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 26.00	1.03	-	-	-	24.18	0.63	-	4
Nov-26 27.00	0.50	-	-	-	23.21	0.41	-	4
Dec-26 26.00	1.31	-	-	-	23.54	0.61	-	7
Dec-26 27.00	0.78	-	-	-	22.78	0.45	-	82
Dec-26 28.00	0.42	-	-	-	22.29	0.30	-	1
Dec-26 29.00	0.21	-	-	-	21.80	0.17	-	6
Mar-27 21.00	5.89	-	-	-	28.43	0.92	-	6
Mar-27 26.00	1.99	-	-	-	23.59	0.60	-	3
Mar-27 27.00	1.46	-	-	-	22.91	0.51	-	30
Jun-27 19.50	7.37	-	-	-	29.52	0.95	-	1
Jun-27 20.00	6.91	6.75	6.75	6.75	29.06	0.94	1	-
Jun-27 25.00	2.83	-	-	-	24.40	0.69	-	2
Jun-27 29.00	0.88	-	-	-	21.97	0.34	-	150
Jun-27 34.00	0.09	-	-	-	19.90	0.06	-	100
Sep-27 27.00	1.93	-	-	-	23.25	0.51	-	4
Dec-27 23.00	4.63	-	-	-	26.06	0.77	-	16
Dec-27 25.00	3.29	-	-	-	24.65	0.65	-	25
Dec-27 28.00	1.83	-	-	-	23.17	0.45	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 23.00	0.03	-	-	-	27.71	-0.03	-	9
Nov-26 24.00	0.09	-	-	-	26.50	-0.09	-	3
Nov-26 26.00	0.49	0.52	0.52	0.52	24.08	-0.37	1	2
Dec-26 18.00	-	-	-	-	31.84	-	-	2
Dec-26 19.00	-	-	-	-	30.80	-	-	3
Dec-26 19.50	-	-	-	-	30.27	-	-	12
Dec-26 20.00	0.01	-	-	-	29.75	-0.01	-	4
Dec-26 21.00	0.02	-	-	-	28.71	-0.02	-	4
Dec-26 22.00	0.05	-	-	-	27.66	-0.04	-	433
Dec-26 23.00	0.11	-	-	-	26.62	-0.08	-	2
Dec-26 24.00	0.22	-	-	-	25.57	-0.15	-	4
Dec-26 25.00	0.41	-	-	-	24.53	-0.25	-	39
Dec-26 26.00	0.73	-	-	-	23.48	-0.39	-	5
Dec-26 27.00	1.20	1.10	1.10	1.10	22.72	-0.56	5	5
Mar-27 18.00	0.03	-	-	-	30.44	-0.02	-	2
Mar-27 19.50	0.08	-	-	-	28.99	-0.04	-	5
Mar-27 20.00	0.10	-	-	-	28.50	-0.05	-	500
Mar-27 20.50	0.12	-	-	-	28.02	-0.06	-	1
Mar-27 21.00	0.16	-	-	-	27.53	-0.07	-	9
Mar-27 22.00	0.26	-	-	-	26.56	-0.11	-	6
Mar-27 23.00	0.39	-	-	-	25.59	-0.16	-	21
Mar-27 24.00	0.58	-	-	-	24.62	-0.22	-	3
Mar-27 25.00	0.85	-	-	-	23.65	-0.31	-	5
Mar-27 26.00	1.19	-	-	-	22.69	-0.40	-	5
Mar-27 27.00	1.66	-	-	-	22.01	-0.51	-	18
Jun-27 18.00	0.11	-	-	-	27.66	-0.04	-	1
Jun-27 19.00	0.18	-	-	-	26.73	-0.07	-	1
Jun-27 20.00	0.26	-	-	-	25.80	-0.10	-	2
Jun-27 23.00	0.76	-	-	-	23.00	-0.25	-	7
Jun-27 24.00	1.03	-	-	-	22.07	-0.32	-	1
Jun-27 25.00	1.39	-	-	-	21.14	-0.40	-	25
Jun-27 26.00	1.83	-	-	-	20.21	-0.50	-	26
Jun-27 27.00	2.37	-	-	-	19.54	-0.60	-	25
Sep-27 18.00	0.19	-	-	-	26.78	-0.06	-	1
Sep-27 20.50	0.45	-	-	-	24.77	-0.13	-	1
Sep-27 23.00	0.97	-	-	-	22.75	-0.26	-	2

	Previous Close	10.34		21/10/26
	ALMIRALL Close	10.38		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.00	0.22	-	-	-	26.75	0.33	-	3
Dec-26 12.00	0.05	-	-	-	26.72	0.10	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 10.50	0.39	-	-	-	27.63	-0.53	-	1
Dec-26 11.00	0.83	-	-	-	27.94	-0.67	-	4

	Previous Close	56.64		21/10/26
	AMADEUS Close	56.16		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 52.00	4.78	4.84	4.84	4.84	31.58	0.82	1	-
Nov-26 54.00	3.25	-	-	-	29.91	0.70	-	6
Nov-26 56.00	1.96	-	-	-	28.25	0.54	-	10
Nov-26 58.00	1.10	-	-	-	27.76	0.37	-	40
Nov-26 60.00	0.53	0.49	0.50	0.49	27.37	0.22	5	56
Nov-26 64.00	0.08	-	-	-	26.58	0.05	-	468
Nov-26 66.00	0.03	-	-	-	26.19	0.02	-	443
Nov-26 68.00	0.01	-	-	-	25.80	0.01	-	1
Dec-26 38.00	18.33	-	-	-	41.78	0.99	-	4
Dec-26 39.00	17.35	-	-	-	40.99	0.99	-	25
Dec-26 40.00	16.36	-	-	-	40.19	0.99	-	11
Dec-26 45.00	11.53	-	-	-	36.22	0.95	-	11
Dec-26 47.00	9.67	-	-	-	34.63	0.92	-	5
Dec-26 49.00	7.88	-	-	-	33.03	0.87	-	1
Dec-26 50.00	7.01	-	-	-	32.24	0.84	-	13
Dec-26 52.00	5.39	-	-	-	30.65	0.76	-	500
Dec-26 54.00	3.92	-	-	-	29.06	0.67	-	13
Dec-26 56.00	2.65	-	-	-	27.47	0.55	-	205
Dec-26 58.00	1.75	-	-	-	27.17	0.42	-	35
Dec-26 60.00	1.10	-	-	-	26.98	0.30	-	1,127
Dec-26 62.00	0.66	-	-	-	26.79	0.20	-	26
Dec-26 64.00	0.37	-	-	-	26.60	0.13	-	27
Dec-26 66.00	0.20	-	-	-	26.41	0.08	-	73
Dec-26 68.00	0.10	-	-	-	26.22	0.04	-	25
Dec-26 70.00	0.04	-	-	-	26.03	0.02	-	1
Dec-26 72.00	0.02	-	-	-	25.84	0.01	-	28
Dec-26 74.00	0.01	-	-	-	25.65	-	-	6
Dec-26 90.00	-	-	-	-	24.13	-	-	3
Jan-27 52.00	5.83	5.60	5.60	5.60	30.07	0.74	1	1
Jan-27 58.00	2.24	-	-	-	26.84	0.44	-	25
Mar-27 40.00	16.69	-	-	-	38.35	0.95	-	1
Mar-27 52.00	6.62	-	-	-	30.38	0.70	-	25
Mar-27 54.00	5.28	-	-	-	29.05	0.63	-	500
Mar-27 56.00	4.06	-	-	-	27.72	0.55	-	63
Mar-27 58.00	3.16	-	-	-	27.48	0.47	-	60
Mar-27 60.00	2.44	-	-	-	27.34	0.39	-	1
Mar-27 62.00	1.83	-	-	-	27.19	0.32	-	300
Mar-27 64.00	1.35	-	-	-	27.05	0.25	-	10
Mar-27 66.00	1.00	0.82	0.98	0.82	26.91	0.20	2	3
Jun-27 40.00	17.15	-	-	-	36.57	0.91	-	6
Jun-27 48.00	10.61	-	-	-	32.30	0.78	-	4
Jun-27 50.00	9.19	-	-	-	31.23	0.73	-	1
Jun-27 52.00	7.78	-	-	-	30.16	0.68	-	25
Jun-27 58.00	4.44	-	-	-	27.72	0.50	-	25
Jun-27 60.00	3.63	-	-	-	27.48	0.44	-	25
Jun-27 62.00	2.95	-	-	-	27.25	0.38	-	50
Jun-27 64.00	2.36	-	-	-	27.01	0.33	-	26
Jun-27 66.00	1.87	-	-	-	26.77	0.28	-	50
Jun-27 68.00	1.46	-	-	-	26.53	0.23	-	85
Jun-27 72.00	0.86	-	-	-	26.06	0.15	-	1
Jun-27 82.00	0.18	-	-	-	24.87	0.04	-	10
Sep-27 49.00	10.48	-	-	-	32.11	0.74	-	5
Sep-27 66.00	2.53	-	-	-	27.36	0.31	-	26
Dec-27 56.00	7.04	-	-	-	29.47	0.57	-	25
Dec-27 60.00	5.31	-	-	-	28.91	0.48	-	25
Dec-27 72.00	2.04	-	-	-	27.34	0.25	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 40.00	-	-	-	-	41.74	-	-	2
Nov-26 42.00	0.01	-	-	-	40.08	-	-	3
Nov-26 44.00	0.02	-	-	-	38.41	-0.01	-	2
Nov-26 45.00	0.04	-	-	-	37.58	-0.02	-	1
Nov-26 46.00	0.06	0.19	0.19	0.19	36.75	-0.02	1	5
Nov-26 47.00	0.09	-	-	-	35.92	-0.04	-	3
Nov-26 48.00	0.13	-	-	-	35.09	-0.05	-	7
Nov-26 49.00	0.19	-	-	-	34.26	-0.07	-	5
Nov-26 50.00	0.27	-	-	-	33.43	-0.10	-	9
Nov-26 52.00	0.53	0.52	0.52	0.52	31.77	-0.18	1	8
Nov-26 54.00	0.99	1.00	1.00	0.94	30.10	-0.30	2	4
Nov-26 56.00	1.71	-	-	-	28.44	-0.46	-	4
Dec-26 37.00	0.01	-	-	-	42.04	-	-	12
Dec-26 38.00	0.02	-	-	-	41.24	-0.01	-	54
Dec-26 39.00	0.03	-	-	-	40.45	-0.01	-	174
Dec-26 40.00	0.04	-	-	-	39.65	-0.01	-	103
Dec-26 42.00	0.08	-	-	-	38.06	-0.02	-	2
Dec-26 43.00	0.10	-	-	-	37.27	-0.03	-	56
Dec-26 44.00	0.13	-	-	-	36.47	-0.04	-	15
Dec-26 45.00	0.18	-	-	-	35.68	-0.05	-	78
Dec-26 46.00	0.22	-	-	-	34.88	-0.06	-	38
Dec-26 47.00	0.30	-	-	-	34.09	-0.08	-	100
Dec-26 48.00	0.38	-	-	-	33.29	-0.10	-	2,028
Dec-26 49.00	0.50	-	-	-	32.49	-0.13	-	15
Dec-26 50.00	0.62	-	-	-	31.70	-0.16	-	767
Dec-26 52.00	0.99	-	-	-	30.11	-0.23	-	539
Dec-26 54.00	1.51	-	-	-	28.52	-0.33	-	121
Dec-26 56.00	2.24	-	-	-	26.93	-0.46	-	13
Dec-26 58.00	3.34	-	-	-	26.63	-0.59	-	1
Dec-26 60.00	4.71	-	-	-	26.44	-0.71	-	27
Dec-26 62.00	6.28	-	-	-	26.25	-0.82	-	3
Dec-26 68.00	11.84	-	-	-	25.68	-0.99	-	25
Dec-26 70.00	13.84	-	-	-	25.49	-1.00	-	25
Mar-27 38.00	0.26	-	-	-	37.96	-0.04	-	116
Mar-27 39.00	0.31	-	-	-	37.30	-0.05	-	55
Mar-27 40.00	0.36	-	-	-	36.63	-0.06	-	3
Mar-27 41.00	0.44	-	-	-	35.97	-0.07	-	54
Mar-27 42.00	0.52	-	-	-	35.30	-0.08	-	2
Mar-27 43.00	0.60	-	-	-	34.64	-0.09	-	80
Mar-27 44.00	0.71	-	-	-	33.97	-0.11	-	10
Mar-27 45.00	0.84	-	-	-	33.31	-0.13	-	7
Mar-27 46.00	0.96	-	-	-	32.64	-0.15	-	11
Mar-27 47.00	1.12	-	-	-	31.98	-0.17	-	15
Mar-27 48.00	1.30	-	-	-	31.31	-0.19	-	515
Mar-27 49.00	1.49	-	-	-	30.65	-0.22	-	15
Mar-27 50.00	1.70	-	-	-	29.98	-0.24	-	1
Mar-27 52.00	2.23	-	-	-	28.66	-0.31	-	3
Mar-27 54.00	2.89	-	-	-	27.33	-0.38	-	12
Mar-27 58.00	4.76	-	-	-	25.76	-0.55	-	10
Mar-27 62.00	7.49	-	-	-	25.47	-0.71	-	1
Jun-27 38.00	0.55	-	-	-	36.10	-0.07	-	65
Jun-27 39.00	0.63	-	-	-	35.57	-0.08	-	10
Jun-27 40.00	0.72	-	-	-	35.03	-0.09	-	1,250
Jun-27 42.00	0.97	-	-	-	33.96	-0.11	-	25
Jun-27 43.00	1.10	-	-	-	33.43	-0.13	-	25
Jun-27 44.00	1.23	-	-	-	32.90	-0.14	-	3
Jun-27 45.00	1.40	-	-	-	32.36	-0.16	-	2
Jun-27 46.00	1.60	-	-	-	31.83	-0.18	-	27
Jun-27 47.00	1.79	-	-	-	31.29	-0.20	-	25
Jun-27 48.00	1.98	-	-	-	30.76	-0.22	-	53
Jun-27 49.00	2.23	-	-	-	30.22	-0.24	-	3
Jun-27 50.00	2.50	-	-	-	29.69	-0.27	-	23
Jun-27 52.00	3.05	-	-	-	28.62	-0.32	-	7
Jun-27 54.00	3.78	-	-	-	27.55	-0.38	-	17
Jun-27 60.00	6.85	-	-	-	25.94	-0.59	-	11
Sep-27 43.00	1.64	-	-	-	32.19	-0.16	-	1
Sep-27 45.00	2.03	-	-	-	31.28	-0.19	-	1
Sep-27 48.00	2.77	-	-	-	29.93	-0.25	-	2
Sep-27 50.00	3.32	-	-	-	29.03	-0.30	-	2
Sep-27 52.00	4.02	-	-	-	28.13	-0.35	-	2
Sep-27 54.00	4.74	-	-	-	27.22	-0.40	-	44
Dec-27 46.00	2.66	-	-	-	30.33	-0.22	-	50
Dec-27 47.00	2.94	-	-	-	29.94	-0.24	-	25
Dec-27 48.00	3.22	-	-	-	29.55	-0.26	-	51
Dec-27 50.00	3.79	-	-	-	28.76	-0.30	-	7
Dec-27 52.00	4.53	-	-	-	27.98	-0.35	-	3
Dec-27 58.00	7.23	-	-	-	26.11	-0.50	-	1
Mar-28 49.00	3.91	-	-	-	28.50	-0.29	-	1
Jun-28 46.00	3.37	-	-	-	29.05	-0.24	-	2
Jun-28 48.00	3.93	-	-	-	28.43	-0.27	-	6
Jun-28 56.00	7.06	-	-	-	25.96	-0.44	-	2
Jun-28 60.00	9.28	-	-	-	25.55	-0.53	-	3
Jun-28 62.00	10.54	-	-	-	25.36	-0.57	-	3
Jun-28 70.00	16.18	-	-	-	24.60	-0.73	-	2
Sep-28 46.00	3.80	-	-	-	28.54	-0.25	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 56.00	2.23	-	-	-	26.93	-0.45	-	1
Sep-27 60.00	7.73	-	-	-	25.66	-0.55	-	1

	Previous Close	56.24		21/10/26
	ARCELORMITTAL Close	56.20		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 50.00	6.99	-	-	-	47.04	0.83	-	6
Nov-26 52.00	5.44	-	-	-	46.03	0.75	-	1
Nov-26 56.00	2.94	-	-	-	44.01	0.54	-	1
Nov-26 58.00	2.00	-	-	-	42.79	0.42	-	1
Nov-26 60.00	1.27	-	-	-	41.54	0.31	-	2
Nov-26 62.00	0.75	-	-	-	40.30	0.21	-	2
Nov-26 64.00	0.41	-	-	-	39.05	0.14	-	2
Nov-26 66.00	0.21	-	-	-	37.81	0.08	-	3
Nov-26 70.00	0.03	-	-	-	35.32	0.02	-	3
Nov-26 72.00	0.01	-	-	-	34.07	0.01	-	1
Nov-26 76.00	-	-	-	-	31.58	-	-	1
Dec-26 26.00	30.24	-	-	-	56.57	1.00	-	4
Dec-26 35.00	21.28	-	-	-	52.35	0.99	-	3
Dec-26 40.00	16.41	-	-	-	50.01	0.97	-	2
Dec-26 45.00	11.83	-	-	-	47.67	0.90	-	10
Dec-26 50.00	7.77	-	-	-	45.33	0.77	-	149
Dec-26 56.00	3.95	-	-	-	42.51	0.55	-	1
Dec-26 60.00	2.31	-	-	-	41.61	0.38	-	10
Dec-26 68.00	0.58	-	-	-	39.90	0.14	-	54
Dec-26 70.00	0.37	-	-	-	39.47	0.10	-	36
Dec-26 72.00	0.25	-	-	-	39.05	0.07	-	53
Dec-26 74.00	0.15	-	-	-	38.62	0.05	-	2
Dec-26 76.00	0.09	-	-	-	38.19	0.03	-	25
Dec-26 88.00	-	-	-	-	35.63	-	-	25
Mar-27 64.00	2.97	-	-	-	38.94	0.36	-	5
Mar-27 76.00	0.70	-	-	-	35.74	0.12	-	5
Mar-27 78.00	0.51	-	-	-	35.20	0.09	-	55
Mar-27 80.00	0.38	-	-	-	34.67	0.07	-	10
Jun-27 21.00	35.34	-	-	-	53.02	1.00	-	3
Dec-29 30.00	29.33	-	-	-	37.29	0.92	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 47.00	0.34	-	-	-	48.14	-0.09	-	1
Nov-26 48.00	0.43	-	-	-	47.63	-0.11	-	8
Nov-26 49.00	0.59	-	-	-	47.13	-0.14	-	2
Nov-26 50.00	0.75	-	-	-	46.63	-0.17	-	1
Nov-26 52.00	1.21	-	-	-	45.62	-0.26	-	1
Nov-26 54.00	1.85	-	-	-	44.61	-0.35	-	2
Nov-26 56.00	2.71	-	-	-	43.60	-0.46	-	40
Nov-26 60.00	5.05	-	-	-	41.13	-0.69	-	3
Nov-26 62.00	6.54	-	-	-	39.89	-0.79	-	1
Dec-26 34.00	0.02	-	-	-	51.72	-0.01	-	5
Dec-26 35.00	0.03	-	-	-	51.25	-0.01	-	5
Dec-26 36.00	0.04	-	-	-	50.79	-0.01	-	5
Dec-26 37.00	0.06	-	-	-	50.32	-0.01	-	5
Dec-26 40.00	0.15	-	-	-	48.91	-0.03	-	3
Dec-26 45.00	0.52	-	-	-	46.57	-0.10	-	32
Dec-26 46.00	0.65	-	-	-	46.10	-0.12	-	1
Dec-26 49.00	1.19	-	-	-	44.69	-0.19	-	50
Dec-26 50.00	1.42	-	-	-	44.23	-0.22	-	30
Dec-26 52.00	1.99	-	-	-	43.29	-0.29	-	10
Dec-26 54.00	2.70	-	-	-	42.35	-0.37	-	5
Dec-26 60.00	5.92	-	-	-	40.51	-0.63	-	115
Dec-26 62.00	7.31	-	-	-	40.08	-0.70	-	10
Mar-27 36.00	0.36	-	-	-	46.14	-0.05	-	5
Mar-27 38.00	0.54	-	-	-	45.55	-0.07	-	61
Mar-27 40.00	0.75	-	-	-	44.95	-0.09	-	50
Mar-27 50.00	3.03	-	-	-	41.99	-0.28	-	1
Mar-27 60.00	7.66	-	-	-	39.14	-0.55	-	1
Jun-27 39.00	1.43	-	-	-	45.87	-0.12	-	1
Jun-27 62.00	10.36	-	-	-	39.47	-0.55	-	20
Dec-27 24.00	0.25	-	-	-	45.66	-0.02	-	1
Dec-30 44.00	6.40	-	-	-	33.94	-0.21	-	1

	Previous Close	5.90		21/10/26
	ATRESMEDIA Close	5.85		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 5.25	0.66	-	-	-	28.23	0.87	-	11
Dec-26 5.50	0.46	-	-	-	26.94	0.76	-	6
Dec-26 5.75	0.29	-	-	-	25.66	0.60	-	16
Dec-26 6.00	0.16	-	-	-	24.98	0.43	-	2
Mar-27 3.40	2.46	-	-	-	30.94	1.00	-	2
Mar-27 5.00	0.90	-	-	-	24.84	0.91	-	32
Mar-27 5.50	0.49	-	-	-	22.93	0.71	-	60
Mar-27 5.75	0.33	-	-	-	21.97	0.57	-	1
Sep-27 5.75	0.32	-	-	-	16.17	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 4.50	0.07	-	-	-	52.94	-0.11	-	18
Dec-26 5.00	0.17	-	-	-	50.38	-0.22	-	7
Dec-26 5.50	0.33	-	-	-	47.81	-0.38	-	25
Dec-26 6.00	0.58	-	-	-	45.85	-0.57	-	20
Dec-26 6.50	0.94	-	-	-	45.28	-0.73	-	25
Mar-27 4.50	0.21	-	-	-	50.17	-0.18	-	5
Mar-27 5.25	0.44	-	-	-	47.31	-0.33	-	25
Jun-27 4.00	0.18	-	-	-	46.05	-0.15	-	5
Jun-27 4.50	0.32	-	-	-	44.74	-0.23	-	2
Jun-27 4.60	0.35	-	-	-	44.48	-0.24	-	2

	Previous Close	3.54		21/10/26
	B.SABADELL Close	3.55		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.68	0.07	0.08	0.08	0.08	28.37	0.35	7	10
Nov-26 3.76	0.04	-	-	-	28.10	0.26	-	9
Dec-26 2.74	0.82	-	-	-	30.00	0.99	-	28
Dec-26 2.99	0.58	-	-	-	28.88	0.94	-	7
Dec-26 3.08	0.50	-	-	-	28.47	0.91	-	445
Dec-26 3.25	0.35	-	-	-	27.70	0.81	-	11
Dec-26 3.33	0.29	-	-	-	27.34	0.75	-	10
Dec-26 3.50	0.18	-	-	-	26.58	0.59	-	10
Dec-26 3.59	0.14	-	-	-	26.22	0.49	-	41
Dec-26 3.68	0.10	-	-	-	25.91	0.40	-	25
Dec-26 3.76	0.07	-	-	-	25.64	0.32	-	100
Dec-26 3.85	0.05	-	-	-	25.34	0.24	-	40
Mar-27 2.22	1.34	-	-	-	30.64	1.00	-	20
Mar-27 2.74	0.83	-	-	-	28.83	0.96	-	10
Mar-27 2.91	0.67	-	-	-	28.24	0.92	-	38
Mar-27 3.16	0.46	-	-	-	27.37	0.80	-	80
Mar-27 3.33	0.34	-	-	-	26.78	0.68	-	2
Mar-27 3.42	0.29	-	-	-	26.46	0.62	-	9
Mar-27 3.50	0.24	-	-	-	26.19	0.56	-	3
Mar-27 3.59	0.20	-	-	-	25.89	0.49	-	50
Mar-27 3.68	0.16	-	-	-	25.62	0.43	-	11
Mar-27 3.93	0.09	-	-	-	24.87	0.27	-	100
Mar-27 4.02	0.07	-	-	-	24.60	0.22	-	1
Jun-27 2.91	0.69	-	-	-	29.95	0.87	-	50
Jun-27 2.99	0.63	-	-	-	29.72	0.83	-	6
Jun-27 3.33	0.40	-	-	-	28.76	0.65	-	90
Jun-27 3.50	0.31	-	-	-	28.29	0.55	-	30
Jun-27 3.59	0.27	-	-	-	28.04	0.50	-	2
Jun-27 3.68	0.23	-	-	-	27.79	0.45	-	4
Jun-27 3.76	0.20	-	-	-	27.57	0.41	-	4
Jun-27 3.93	0.15	-	-	-	27.11	0.33	-	1
Jun-27 4.02	0.12	-	-	-	26.86	0.29	-	11
Sep-27 2.82	0.79	-	-	-	31.88	0.85	-	1
Sep-27 3.33	0.46	-	-	-	30.58	0.63	-	375

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.42	0.05	-	-	-	26.17	-0.29	-	6
Nov-26 3.50	0.08	-	-	-	25.81	-0.40	-	5
Dec-26 2.48	-	-	-	-	31.14	-	-	411
Dec-26 2.56	-	-	-	-	30.78	-	-	10
Dec-26 2.65	-	-	-	-	30.37	-0.01	-	10
Dec-26 2.74	-	-	-	-	29.96	-0.01	-	20
Dec-26 2.82	-	-	-	-	29.60	-0.02	-	21
Dec-26 2.91	0.01	-	-	-	29.20	-0.04	-	2
Dec-26 2.99	0.01	-	-	-	28.84	-0.06	-	10
Dec-26 3.08	0.02	-	-	-	28.43	-0.09	-	52
Dec-26 3.16	0.03	-	-	-	28.07	-0.13	-	60
Dec-26 3.42	0.09	-	-	-	26.90	-0.34	-	40
Dec-26 3.50	0.12	-	-	-	26.54	-0.42	-	52
Dec-26 3.59	0.17	-	-	-	26.18	-0.51	-	5
Dec-26 3.68	0.22	-	-	-	25.87	-0.61	-	40
Mar-27 2.48	0.01	-	-	-	29.53	-0.03	-	1
Mar-27 2.65	0.02	-	-	-	28.94	-0.05	-	20
Mar-27 2.82	0.03	-	-	-	28.35	-0.10	-	113
Mar-27 2.99	0.06	-	-	-	27.76	-0.16	-	205
Mar-27 3.08	0.08	-	-	-	27.45	-0.20	-	200
Mar-27 3.33	0.15	-	-	-	26.58	-0.35	-	141
Mar-27 3.42	0.19	-	-	-	26.26	-0.41	-	3
Mar-27 3.50	0.23	-	-	-	25.99	-0.46	-	20
Mar-27 3.59	0.27	-	-	-	25.69	-0.53	-	180
Mar-27 3.68	0.33	-	-	-	25.42	-0.59	-	150
Jun-27 2.74	0.06	-	-	-	28.22	-0.13	-	5
Jun-27 2.99	0.11	-	-	-	27.51	-0.22	-	5
Jun-27 3.42	0.27	-	-	-	26.30	-0.44	-	50
Sep-27 2.39	0.04	-	-	-	29.05	-0.08	-	5
Sep-27 3.08	0.19	-	-	-	27.30	-0.30	-	5
Dec-27 2.74	0.12	-	-	-	28.08	-0.18	-	1,538
Dec-27 2.82	0.14	-	-	-	27.89	-0.21	-	3,026
Dec-27 2.99	0.19	-	-	-	27.49	-0.27	-	5
Mar-28 2.56	0.12	-	-	-	29.90	-0.17	-	830
Mar-28 2.74	0.17	-	-	-	29.56	-0.22	-	769
Mar-28 2.82	0.19	-	-	-	29.41	-0.24	-	758
Mar-28 2.91	0.22	-	-	-	29.24	-0.27	-	742

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	-	-	-	-	31.14	-	-	10

	Previous Close	14.99		21/10/26
	BANKINTER Close	15.29		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.50	0.39	0.29	0.29	0.29	26.70	0.45	10	10
Nov-26 16.00	0.21	-	-	-	26.53	0.30	-	10
Dec-26 13.50	1.91	-	-	-	30.97	0.89	-	11
Dec-26 14.00	1.48	-	-	-	29.82	0.82	-	2
Dec-26 15.00	0.76	-	-	-	27.53	0.60	-	10
Dec-26 15.50	0.50	-	-	-	26.81	0.47	-	10
Dec-26 16.00	0.32	-	-	-	26.66	0.34	-	40
Dec-26 17.00	0.11	-	-	-	26.36	0.14	-	70
Mar-27 15.00	1.07	-	-	-	26.44	0.56	-	21
Mar-27 16.50	0.48	-	-	-	25.51	0.32	-	100
Mar-27 17.00	0.36	-	-	-	25.36	0.26	-	100
Jun-27 14.50	1.60	-	-	-	27.43	0.62	-	1
Jun-27 15.50	1.07	-	-	-	26.03	0.49	-	1
Jun-27 16.00	0.88	-	-	-	25.89	0.43	-	25
Jun-27 16.50	0.71	-	-	-	25.75	0.37	-	1
Dec-27 14.50	1.88	-	-	-	26.92	0.61	-	3
Dec-27 15.50	1.38	-	-	-	25.86	0.51	-	1
Dec-27 17.00	0.86	-	-	-	25.50	0.37	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 14.50	0.18	-	-	-	28.08	-0.24	-	10
Nov-26 15.00	0.33	-	-	-	26.82	-0.38	-	12
Dec-26 7.25	-	-	-	-	43.48	-	-	1
Dec-26 11.00	0.01	-	-	-	34.89	-0.01	-	1
Dec-26 12.00	0.03	-	-	-	32.60	-0.04	-	1,020
Dec-26 12.50	0.05	-	-	-	31.46	-0.06	-	114
Dec-26 13.00	0.10	-	-	-	30.31	-0.11	-	20
Dec-26 13.50	0.16	-	-	-	29.17	-0.17	-	3,363
Dec-26 14.00	0.26	-	-	-	28.02	-0.25	-	25
Dec-26 14.50	0.41	-	-	-	26.88	-0.35	-	10
Dec-26 15.00	0.61	-	-	-	25.73	-0.48	-	5
Dec-26 16.00	1.24	-	-	-	24.86	-0.73	-	26
Dec-26 17.00	2.07	-	-	-	24.56	-0.89	-	10
Mar-27 13.50	0.38	-	-	-	26.84	-0.23	-	1,008
Mar-27 15.50	1.13	-	-	-	23.27	-0.55	-	75
Jun-27 11.00	0.15	-	-	-	30.35	-0.08	-	222
Jun-27 12.50	0.36	-	-	-	27.80	-0.18	-	3
Jun-27 13.50	0.59	-	-	-	26.10	-0.27	-	1,000
Sep-27 12.00	0.38	-	-	-	27.32	-0.17	-	1
Dec-27 10.50	0.24	-	-	-	28.21	-0.10	-	1,000
Dec-27 11.00	0.31	-	-	-	27.56	-0.13	-	50
Dec-27 15.00	1.51	-	-	-	22.42	-0.48	-	25
Mar-28 13.00	0.91	-	-	-	26.09	-0.28	-	194
Mar-28 14.00	1.28	-	-	-	25.02	-0.37	-	175

	Previous Close	22.69		21/10/26
	BBVA Close	23.05		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w5 25.00	0.04	-	-	-	34.12	0.07	-	10
Nov-26 23.00	0.87	0.83	0.83	0.83	31.11	0.54	10	16
Nov-26 24.00	0.46	-	-	-	30.62	0.35	-	16
Nov-26 25.00	0.21	-	-	-	30.21	0.19	-	24
Nov-26 26.00	0.08	-	-	-	29.81	0.09	-	71
Nov-26 28.00	0.01	-	-	-	29.00	0.01	-	18
Dec-26 16.00	7.14	-	-	-	44.70	0.98	-	29
Dec-26 18.00	5.21	-	-	-	40.30	0.95	-	2
Dec-26 18.50	4.73	-	-	-	39.20	0.93	-	3
Dec-26 20.00	3.38	-	-	-	35.90	0.86	-	152
Dec-26 21.00	2.55	-	-	-	33.71	0.78	-	3,519
Dec-26 22.00	1.80	-	-	-	31.51	0.68	-	13
Dec-26 23.00	1.15	-	-	-	29.31	0.54	-	3,162
Dec-26 24.00	0.71	-	-	-	28.82	0.40	-	437
Dec-26 25.00	0.41	-	-	-	28.41	0.27	-	275
Dec-26 26.00	0.21	-	-	-	28.01	0.16	-	110
Dec-26 27.00	0.10	-	-	-	27.60	0.09	-	172
Dec-26 28.00	0.04	-	-	-	27.20	0.04	-	50
Dec-26 30.00	0.01	-	-	-	26.39	0.01	-	10
Dec-26 31.00	-	-	-	-	25.98	-	-	10
Mar-27 13.00	10.24	-	-	-	47.42	0.98	-	1
Mar-27 15.50	7.87	-	-	-	42.87	0.95	-	5
Mar-27 16.00	7.41	-	-	-	41.96	0.94	-	905
Mar-27 16.50	6.96	-	-	-	41.04	0.93	-	250
Mar-27 17.50	6.06	-	-	-	39.22	0.90	-	40
Mar-27 18.00	5.62	-	-	-	38.31	0.88	-	101
Mar-27 19.00	4.77	-	-	-	36.49	0.84	-	109
Mar-27 20.00	3.96	-	-	-	34.67	0.79	-	3,063
Mar-27 20.50	3.57	-	-	-	33.76	0.76	-	1
Mar-27 21.50	2.84	-	-	-	31.93	0.69	-	4,000
Mar-27 22.00	2.50	-	-	-	31.02	0.65	-	4,055
Mar-27 23.00	1.86	-	-	-	29.20	0.56	-	150
Mar-27 24.00	1.40	-	-	-	28.78	0.47	-	393
Mar-27 25.00	1.03	-	-	-	28.43	0.38	-	11,751
Mar-27 26.00	0.74	-	-	-	28.09	0.30	-	510
Mar-27 27.00	0.50	-	-	-	27.74	0.23	-	500
Mar-27 28.00	0.34	-	-	-	27.39	0.17	-	200
Jun-27 15.00	8.45	-	-	-	43.95	0.94	-	3
Jun-27 17.00	6.68	-	-	-	40.62	0.89	-	6,001
Jun-27 20.00	4.26	-	-	-	35.63	0.76	-	150
Jun-27 21.00	3.53	-	-	-	33.97	0.71	-	2,600
Jun-27 22.00	2.86	-	-	-	32.31	0.64	-	3,150
Jun-27 23.00	2.25	-	-	-	30.64	0.57	-	29
Jun-27 24.00	1.78	-	-	-	30.27	0.49	-	20
Jun-27 25.00	1.42	-	-	-	29.97	0.42	-	1,760
Jun-27 26.00	1.10	-	-	-	29.66	0.35	-	15
Jun-27 27.00	0.84	-	-	-	29.36	0.29	-	3,030
Jun-27 28.00	0.64	-	-	-	29.06	0.23	-	1
Jun-27 29.00	0.47	-	-	-	28.75	0.18	-	10
Sep-27 11.50	11.76	-	-	-	47.09	0.98	-	150
Sep-27 12.00	11.28	-	-	-	46.37	0.98	-	150
Sep-27 15.00	8.54	-	-	-	42.07	0.92	-	2
Sep-27 20.00	4.53	-	-	-	34.92	0.74	-	1
Sep-27 21.00	3.85	-	-	-	33.48	0.69	-	5
Sep-27 22.00	3.20	-	-	-	32.05	0.63	-	1
Sep-27 23.00	2.62	-	-	-	30.62	0.57	-	5
Sep-27 24.00	2.17	-	-	-	30.21	0.50	-	11
Sep-27 27.00	1.18	1.18	1.18	1.18	29.12	0.33	10	-
Sep-27 28.00	0.93	0.96	0.96	0.96	28.76	0.28	10	10
Dec-27 11.50	11.75	-	-	-	45.34	0.98	-	26
Dec-27 13.50	9.90	-	-	-	42.88	0.95	-	150
Dec-27 15.00	8.56	-	-	-	41.04	0.92	-	75
Dec-27 16.00	7.72	-	-	-	39.81	0.89	-	6,000
Dec-27 17.00	6.90	-	-	-	38.58	0.86	-	150
Dec-27 17.50	6.50	-	-	-	37.96	0.84	-	100
Dec-27 18.00	6.13	-	-	-	37.35	0.82	-	1
Dec-27 20.00	4.69	-	-	-	34.89	0.73	-	150
Dec-27 25.00	2.06	-	-	-	30.41	0.46	-	4,002
Dec-27 26.00	1.71	-	-	-	30.03	0.40	-	100
Mar-28 17.00	7.03	-	-	-	37.87	0.84	-	600
Mar-28 17.50	6.66	-	-	-	37.31	0.82	-	300
Mar-28 18.00	6.31	-	-	-	36.75	0.80	-	300
Mar-28 21.00	4.32	-	-	-	33.41	0.67	-	350
Jun-28 10.00	13.20	-	-	-	46.83	0.99	-	1
Jun-28 17.00	7.14	-	-	-	39.04	0.83	-	750
Jun-28 17.50	6.77	-	-	-	38.48	0.81	-	600
Jun-28 18.00	6.41	-	-	-	37.92	0.79	-	575
Jun-28 18.50	6.06	-	-	-	37.37	0.77	-	3
Jun-28 19.00	5.74	-	-	-	36.81	0.75	-	50
Jun-28 19.50	5.41	-	-	-	36.25	0.73	-	100
Jun-28 20.00	5.10	-	-	-	35.70	0.71	-	125
Jun-28 21.00	4.48	-	-	-	34.58	0.67	-	525
Jun-28 22.00	3.91	-	-	-	33.47	0.62	-	4,450
Jun-28 23.00	3.39	-	-	-	32.36	0.58	-	150
Jun-28 24.00	2.94	-	-	-	31.86	0.53	-	300
Jun-28 25.00	2.57	-	-	-	31.40	0.49	-	1,000
Sep-28 24.00	3.27	-	-	-	32.76	0.54	-	1
Dec-28 12.00	11.31	-	-	-	43.64	0.97	-	1
Dec-28 20.00	5.48	-	-	-	36.58	0.70	-	13
Dec-28 24.00	3.47	-	-	-	33.42	0.55	-	13
Dec-29 15.00	8.83	-	-	-	40.04	0.88	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 22.00	0.01	-	-	-	35.53	-0.04	-	10
Oct-26 w5 20.50	0.02	-	-	-	43.15	-0.04	-	20
Oct-26 w5 21.00	0.05	-	-	-	42.04	-0.07	-	10
Nov-26 w1 20.00	0.04	-	-	-	41.62	-0.05	-	40
Nov-26 w1 21.00	0.12	-	-	-	39.43	-0.12	-	36
Nov-26 w1 22.00	0.29	-	-	-	37.23	-0.26	-	10
Nov-26 18.00	0.02	-	-	-	43.06	-0.02	-	11
Nov-26 19.00	0.05	-	-	-	40.86	-0.04	-	22
Nov-26 19.50	0.07	-	-	-	39.76	-0.06	-	10
Nov-26 20.00	0.11	-	-	-	38.66	-0.09	-	5,031
Nov-26 20.50	0.16	-	-	-	37.57	-0.12	-	30
Nov-26 21.00	0.23	-	-	-	36.47	-0.17	-	617
Nov-26 22.00	0.45	0.48	0.48	0.48	34.27	-0.30	1	112
Nov-26 23.00	0.80	-	-	-	32.07	-0.47	-	123
Nov-26 24.00	1.39	-	-	-	31.58	-0.65	-	11
Nov-26 27.00	3.96	-	-	-	30.36	-0.97	-	50
Dec-26 5.75	-	-	-	-	67.19	-	-	150
Dec-26 6.00	-	-	-	-	66.64	-	-	10,150
Dec-26 6.25	-	-	-	-	66.09	-	-	150
Dec-26 6.50	-	-	-	-	65.54	-	-	13,250
Dec-26 6.75	-	-	-	-	64.99	-	-	450
Dec-26 7.00	-	-	-	-	64.44	-	-	300
Dec-26 7.25	-	-	-	-	63.89	-	-	600
Dec-26 7.50	-	-	-	-	63.34	-	-	450
Dec-26 7.75	-	-	-	-	62.79	-	-	451
Dec-26 8.00	-	-	-	-	62.24	-	-	18,450
Dec-26 8.25	-	-	-	-	61.69	-	-	15
Dec-26 8.50	-	-	-	-	61.14	-	-	25,000
Dec-26 8.75	-	-	-	-	60.59	-	-	311
Dec-26 9.00	-	-	-	-	60.04	-	-	14,933
Dec-26 9.25	-	-	-	-	59.49	-	-	75
Dec-26 9.50	-	-	-	-	58.94	-	-	76
Dec-26 9.75	-	-	-	-	58.39	-	-	200
Dec-26 10.00	-	-	-	-	57.85	-	-	226
Dec-26 10.50	-	-	-	-	56.75	-	-	300
Dec-26 11.00	-	-	-	-	55.65	-	-	481
Dec-26 11.50	-	-	-	-	54.55	-	-	1
Dec-26 12.00	-	-	-	-	53.45	-	-	8,410
Dec-26 12.50	-	-	-	-	52.35	-	-	250
Dec-26 13.00	-	-	-	-	51.25	-	-	42,101
Dec-26 13.50	-	-	-	-	50.15	-	-	400
Dec-26 14.00	0.01	-	-	-	49.05	-	-	706
Dec-26 14.50	0.01	-	-	-	47.95	-0.01	-	300
Dec-26 15.00	0.01	-	-	-	46.85	-0.01	-	3,772
Dec-26 15.50	0.02	-	-	-	45.76	-0.01	-	12
Dec-26 16.00	0.02	-	-	-	44.66	-0.02	-	92
Dec-26 16.50	0.03	-	-	-	43.56	-0.02	-	520
Dec-26 17.00	0.05	-	-	-	42.46	-0.03	-	8,736
Dec-26 17.50	0.06	-	-	-	41.36	-0.04	-	135
Dec-26 18.00	0.09	-	-	-	40.26	-0.05	-	20,160
Dec-26 18.50	0.11	-	-	-	39.16	-0.07	-	115
Dec-26 19.00	0.15	-	-	-	38.06	-0.09	-	13,512
Dec-26 20.00	0.25	-	-	-	35.86	-0.14	-	10,540
Dec-26 20.50	0.32	-	-	-	34.77	-0.17	-	6
Dec-26 21.00	0.42	-	-	-	33.67	-0.22	-	12,422
Dec-26 22.00	0.66	0.65	0.65	0.65	31.47	-0.32	20	1,006
Dec-26 23.00	1.01	-	-	-	29.27	-0.46	-	3,604
Dec-26 24.00	1.58	-	-	-	28.78	-0.61	-	581
Dec-26 25.00	2.28	-	-	-	28.37	-0.74	-	6
Dec-26 28.00	4.95	-	-	-	27.16	-0.98	-	5
Jan-27 22.00	0.81	0.90	0.90	0.90	30.06	-0.34	1	1
Mar-27 8.50	-	-	-	-	54.66	-	-	25
Mar-27 8.75	-	-	-	-	54.21	-	-	25
Mar-27 9.00	-	-	-	-	53.75	-	-	25
Mar-27 9.25	-	-	-	-	53.30	-	-	25
Mar-27 9.50	0.01	-	-	-	52.84	-	-	30
Mar-27 9.75	0.01	-	-	-	52.38	-	-	25
Mar-27 10.50	0.01	-	-	-	51.02	-	-	175
Mar-27 11.00	0.02	-	-	-	50.11	-0.01	-	175
Mar-27 11.50	0.02	-	-	-	49.20	-0.01	-	32,250
Mar-27 12.00	0.03	-	-	-	48.28	-0.01	-	40
Mar-27 12.50	0.04	-	-	-	47.37	-0.01	-	30
Mar-27 13.00	0.05	-	-	-	46.46	-0.02	-	40
Mar-27 13.50	0.06	-	-	-	45.55	-0.02	-	20
Mar-27 14.00	0.08	-	-	-	44.64	-0.03	-	30
Mar-27 15.00	0.12	-	-	-	42.82	-0.04	-	220
Mar-27 16.00	0.17	-	-	-	41.00	-0.06	-	5,510
Mar-27 16.50	0.21	-	-	-	40.08	-0.07	-	450
Mar-27 17.00	0.25	-	-	-	39.17	-0.08	-	2,360
Mar-27 17.50	0.29	-	-	-	38.26	-0.10	-	4,260
Mar-27 18.00	0.36	-	-	-	37.35	-0.12	-	300
Mar-27 18.50	0.42	-	-	-	36.44	-0.14	-	10
Mar-27 19.00	0.48	-	-	-	35.53	-0.16	-	2,400
Mar-27 19.50	0.57	-	-	-	34.62	-0.18	-	3,810
Mar-27 20.00	0.66	-	-	-	33.71	-0.21	-	6,309
Mar-27 20.50	0.76	-	-	-	32.80	-0.24	-	20
Mar-27 21.00	0.89	-	-	-	31.89	-0.27	-	10,381
Mar-27 22.00	1.17	-	-	-	30.06	-0.35	-	12,639
Mar-27 23.00	1.53	-	-	-	28.24	-0.44	-	13,150
Mar-27 24.00	2.07	-	-	-	27.82	-0.54	-	3
Mar-27 25.00	2.70	-	-	-	27.47	-0.64	-	11,500
Jun-27 4.30	-	-	-	-	58.88	-	-	1
Jun-27 4.50	-	-	-	-	58.55	-	-	1
Jun-27 4.90	-	-	-	-	57.88	-	-	150
Jun-27 5.00	-	-	-	-	57.72	-	-	300
Jun-27 5.25	-	-	-	-	57.30	-	-	298
Jun-27 7.00	0.01	-	-	-	54.39	-	-	2
Jun-27 8.00	0.01	-	-	-	52.73	-	-	1
Jun-27 8.25	0.02	-	-	-	52.31	-	-	7
Jun-27 9.00	0.03	-	-	-	51.07	-0.01	-	7,000
Jun-27 9.75	0.04	-	-	-	49.82	-0.01	-	175
Jun-27 10.00	0.04	-	-	-	49.40	-0.01	-	10,000
Jun-27 11.00	0.07	-	-	-	47.74	-0.02	-	75
Jun-27 12.00	0.11	-	-	-	46.08	-0.03	-	20
Jun-27 12.50	0.13	-	-	-	45.25	-0.04	-	197
Jun-27 13.00	0.16	-	-	-	44.41	-0.04	-	1,126
Jun-27 13.50	0.19	-	-	-	43.58	-0.05	-	190
Jun-27 14.00	0.23	-	-	-	42.75	-0.06	-	33
Jun-27 14.50	0.27	-	-	-	41.92	-0.07	-	400
Jun-27 15.00	0.31	-	-	-	41.09	-0.08	-	2,610
Jun-27 15.50	0.36	-	-	-	40.26	-0.09	-	121
Jun-27 16.00	0.42	-	-	-	39.42	-0.11	-	3
Jun-27 16.50	0.48	-	-	-	38.59	-0.12	-	450
Jun-27 17.00	0.55	-	-	-	37.76	-0.14	-	351
Jun-27 17.50	0.62	-	-	-	36.93	-0.15	-	150
Jun-27 18.00	0.72	-	-	-	36.10	-0.17	-	160
Jun-27 18.50	0.81	-	-	-	35.27	-0.20	-	3
Jun-27 19.00	0.90	-	-	-	34.44	-0.22	-	152
Jun-27 20.00	1.15	-	-	-	32.77	-0.27	-	5,638
Jun-27 21.00	1.43	-	-	-	31.11	-0.33	-	130
Jun-27 22.00	1.78	-	-	-	29.45	-0.40	-	6
Jun-27 23.00	2.19	-	-	-	27.78	-0.48	-	1,180
Jun-27 24.00	2.75	-	-	-	27.41	-0.56	-	5,091
Jun-27 25.00	3.40	-	-	-	27.11	-0.63	-	40
Sep-27 7.75	0.02	-	-	-	49.60	-0.01	-	10
Sep-27 16.00	0.57	-	-	-	37.79	-0.12	-	309
Sep-27 16.50	0.64	-	-	-	37.08	-0.14	-	4,010
Sep-27 17.00	0.73	-	-	-	36.36	-0.15	-	380
Sep-27 17.50	0.82	-	-	-	35.65	-0.17	-	150
Sep-27 18.00	0.92	-	-	-	34.93	-0.19	-	150
Sep-27 20.00	1.40	-	-	-	32.07	-0.28	-	2,075
Sep-27 22.00	2.05	-	-	-	29.20	-0.40	-	2,506
Sep-27 23.00	2.47	-	-	-	27.77	-0.47	-	5
Sep-27 24.00	3.01	-	-	-	27.36	-0.54	-	1,500
Dec-27 4.40	-	-	-	-	50.71	-	-	1
Dec-27 4.90	-	-	-	-	50.10	-	-	150
Dec-27 5.00	-	-	-	-	49.98	-	-	150
Dec-27 6.50	0.01	-	-	-	48.13	-	-	10
Dec-27 7.00	0.02	-	-	-	47.52	-	-	150
Dec-27 7.25	0.03	-	-	-	47.21	-0.01	-	150
Dec-27 7.75	0.04	-	-	-	46.60	-0.01	-	1
Dec-27 8.25	0.05	-	-	-	45.98	-0.01	-	150
Dec-27 8.50	0.05	-	-	-	45.68	-0.01	-	6,150
Dec-27 8.75	0.06	-	-	-	45.37	-0.01	-	1
Dec-27 9.00	0.07	-	-	-	45.06	-0.02	-	7,650
Dec-27 9.25	0.08	-	-	-	44.75	-0.02	-	150
Dec-27 9.50	0.09	-	-	-	44.45	-0.02	-	250
Dec-27 9.75	0.10	-	-	-	44.14	-0.02	-	150
Dec-27 10.00	0.11	-	-	-	43.83	-0.02	-	400
Dec-27 10.50	0.14	-	-	-	43.22	-0.03	-	300
Dec-27 11.00	0.17	-	-	-	42.60	-0.04	-	5,304
Dec-27 12.00	0.24	-	-	-	41.37	-0.05	-	3,300
Dec-27 12.50	0.29	-	-	-	40.76	-0.06	-	300
Dec-27 13.00	0.33	-	-	-	40.14	-0.07	-	10,000
Dec-27 13.50	0.38	-	-	-	39.53	-0.08	-	150
Dec-27 14.00	0.44	-	-	-	38.91	-0.09	-	150
Dec-27 14.50	0.51	-	-	-	38.30	-0.10	-	5
Dec-27 15.00	0.58	-	-	-	37.69	-0.11	-	3
Dec-27 16.00	0.74	-	-	-	36.46	-0.14	-	15,000
Dec-27 16.50	0.84	-	-	-	35.84	-0.16	-	174
Dec-27 17.00	0.93	-	-	-	35.23	-0.17	-	8,500
Dec-27 17.50	1.03	-	-	-	34.61	-0.19	-	292
Dec-27 18.00	1.14	-	-	-	34.00	-0.21	-	150
Dec-27 20.00	1.69	-	-	-	31.54	-0.30	-	4,000
Dec-27 21.00	2.04	-	-	-	30.31	-0.35	-	150
Dec-27 22.00	2.40	-	-	-	29.08	-0.41	-	10,302
Dec-27 23.00	2.84	-	-	-	27.85	-0.47	-	10,800
Dec-27 25.00	4.00	-	-	-	27.06	-0.58	-	1
Mar-28 15.00	0.67	-	-	-	36.40	-0.12	-	150
Mar-28 15.50	0.75	-	-	-	35.85	-0.13	-	150
Mar-28 18.00	1.29	-	-	-	33.06	-0.22	-	26
Mar-28 20.00	1.85	-	-	-	30.84	-0.30	-	150
Mar-28 21.00	2.20	-	-	-	29.72	-0.35	-	150
Mar-28 22.00	2.57	-	-	-	28.61	-0.40	-	150
Mar-28 23.00	3.01	-	-	-	27.50	-0.46	-	150
Jun-28 11.00	0.30	-	-	-	40.15	-0.05	-	3,000
Jun-28 15.00	0.86	-	-	-	35.69	-0.14	-	2,000
Jun-28 15.50	0.96	-	-	-	35.14	-0.15	-	1
Jun-28 18.00	1.55	-	-	-	32.35	-0.24	-	1,250
Jun-28 19.00	1.82	-	-	-	31.24	-0.28	-	4,450
Jun-28 20.00	2.17	-	-	-	30.13	-0.32	-	3,300
Jun-28 21.00	2.51	-	-	-	29.01	-0.37	-	750
Jun-28 22.00	2.92	-	-	-	27.90	-0.42	-	2,350
Jun-28 23.00	3.35	-	-	-	26.79	-0.48	-	1,500
Sep-28 25.00	4.60	-	-	-	25.38	-0.57	-	100
Dec-28 12.00	0.50	-	-	-	36.32	-0.08	-	3,500
Dec-28 12.50	0.57	-	-	-	35.88	-0.09	-	1,500
Dec-28 16.00	1.25	-	-	-	32.79	-0.18	-	17
Dec-28 16.50	1.38	-	-	-	32.35	-0.20	-	9
Dec-28 18.50	1.94	-	-	-	30.58	-0.27	-	3
Dec-28 20.00	2.47	-	-	-	29.26	-0.33	-	90
Dec-28 25.00	4.84	-	-	-	25.61	-0.56	-	2
Jun-29 16.00	1.52	-	-	-	31.78	-0.20	-	1,250
Dec-29 12.50	0.82	-	-	-	32.95	-0.11	-	3,000
Dec-29 20.00	3.13	-	-	-	28.61	-0.34	-	6
Dec-29 22.00	4.03	-	-	-	27.46	-0.42	-	2,000
Dec-29 25.00	5.63	-	-	-	25.98	-0.54	-	152
Dec-30 20.50	3.91	-	-	-	28.01	-0.37	-	1,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 21.00	2.31	-	-	-	35.51	0.83	-	5
Nov-26 21.00	2.31	-	-	-	35.51	0.83	-	144
Nov-26 22.00	1.52	-	-	-	33.31	0.71	-	25
Nov-26 23.00	0.87	-	-	-	31.11	0.54	-	10
Nov-26 24.00	0.45	0.30	0.30	0.30	30.62	0.35	10	15
Nov-26 24.00	0.45	-	-	-	30.62	0.35	-	20
Nov-26 25.00	0.21	-	-	-	30.21	0.19	-	1,774
Nov-26 25.00	0.21	-	-	-	30.21	0.19	-	15
Nov-26 26.00	0.08	-	-	-	29.81	0.09	-	20
Nov-26 26.00	0.08	-	-	-	29.81	0.09	-	3,548
Nov-26 27.00	0.03	-	-	-	29.40	0.04	-	10
Nov-26 28.00	0.01	-	-	-	29.00	0.01	-	15
Dec-26 17.00	6.16	-	-	-	42.50	0.97	-	10
Dec-26 19.00	4.27	-	-	-	38.10	0.91	-	10
Dec-26 19.50	3.82	-	-	-	37.00	0.89	-	10
Dec-26 20.00	3.38	-	-	-	35.90	0.86	-	1
Dec-26 21.00	2.55	-	-	-	33.71	0.78	-	10
Dec-26 22.00	1.79	-	-	-	31.51	0.68	-	10
Dec-26 22.00	1.79	-	-	-	31.51	0.68	-	10
Dec-26 23.00	1.15	-	-	-	29.31	0.54	-	11
Dec-26 23.00	1.15	-	-	-	29.31	0.54	-	10
Dec-26 24.00	0.71	-	-	-	28.82	0.40	-	10
Dec-26 24.00	0.71	-	-	-	28.82	0.40	-	80
Dec-26 25.00	0.41	-	-	-	28.41	0.27	-	6
Dec-26 26.00	0.21	-	-	-	28.01	0.16	-	2
Dec-26 29.00	0.02	-	-	-	26.79	0.02	-	8
Dec-26 32.00	-	-	-	-	25.58	-	-	10
Mar-27 19.00	4.77	-	-	-	36.49	0.83	-	200
Mar-27 19.00	4.77	-	-	-	36.49	0.83	-	200
Mar-27 19.50	4.36	-	-	-	35.58	0.81	-	20
Mar-27 23.00	1.87	-	-	-	29.20	0.56	-	8
Mar-27 24.00	1.40	-	-	-	28.78	0.47	-	4
Mar-27 25.00	1.03	-	-	-	28.43	0.38	-	4
Mar-27 26.00	0.73	-	-	-	28.09	0.30	-	3
Mar-27 27.00	0.51	-	-	-	27.74	0.23	-	5
Mar-27 32.00	0.05	-	-	-	26.00	0.03	-	28
Mar-27 33.00	0.03	-	-	-	25.66	0.02	-	6
Jun-27 30.00	0.34	-	-	-	28.45	0.14	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w5 22.00	0.19	-	-	-	39.81	-0.22	-	10
Nov-26 21.00	0.23	-	-	-	36.47	-0.17	-	35
Nov-26 22.00	0.45	-	-	-	34.27	-0.29	-	20
Nov-26 22.00	0.45	-	-	-	34.27	-0.29	-	20
Nov-26 23.00	0.80	-	-	-	32.07	-0.46	-	30
Nov-26 23.00	0.80	-	-	-	32.07	-0.46	-	10
Nov-26 24.00	1.38	-	-	-	31.58	-0.64	-	10
Nov-26 24.00	1.38	-	-	-	31.58	-0.64	-	59
Nov-26 25.00	2.12	-	-	-	31.17	-0.80	-	15
Nov-26 26.00	2.99	-	-	-	30.77	-0.90	-	5
Dec-26 7.25	-	-	-	-	63.89	-	-	150
Dec-26 8.50	-	-	-	-	61.14	-	-	150
Dec-26 8.75	-	-	-	-	60.59	-	-	150
Dec-26 9.00	-	-	-	-	60.04	-	-	150
Dec-26 10.00	-	-	-	-	57.85	-	-	40
Dec-26 16.50	0.03	-	-	-	43.56	-0.02	-	10
Dec-26 17.00	0.05	-	-	-	42.46	-0.03	-	23
Dec-26 17.50	0.06	-	-	-	41.36	-0.04	-	16
Dec-26 21.00	0.41	-	-	-	33.67	-0.21	-	16
Dec-26 22.00	0.65	-	-	-	31.47	-0.32	-	15
Dec-26 23.00	1.01	-	-	-	29.27	-0.45	-	30
Dec-26 24.00	1.56	-	-	-	28.78	-0.60	-	15
Dec-26 25.00	2.25	-	-	-	28.37	-0.73	-	5
Dec-26 32.00	8.82	-	-	-	25.54	-1.00	-	25
Mar-27 10.00	0.01	-	-	-	51.93	-	-	150
Mar-27 14.50	0.10	-	-	-	43.73	-0.03	-	10
Mar-27 17.00	0.25	-	-	-	39.17	-0.08	-	50
Mar-27 18.00	0.35	-	-	-	37.35	-0.11	-	1
Mar-27 19.00	0.48	-	-	-	35.53	-0.16	-	1
Mar-27 20.00	0.66	-	-	-	33.71	-0.21	-	5
Jun-27 22.00	1.75	-	-	-	29.45	-0.39	-	70
Jun-27 27.00	4.80	-	-	-	26.50	-0.74	-	7
Sep-27 20.50	1.51	-	-	-	31.35	-0.29	-	1

	Previous Close	11.62		21/10/26
	CAIXABANK Close	11.81		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 11.50	0.50	-	-	-	28.64	0.65	-	20
Nov-26 12.00	0.23	0.21	0.21	0.21	27.22	0.40	1	1
Nov-26 12.50	0.09	-	-	-	26.81	0.20	-	1
Nov-26 14.50	-	-	-	-	25.17	-	-	45
Dec-26 7.00	4.81	-	-	-	48.36	1.00	-	7,500
Dec-26 9.25	2.57	-	-	-	38.83	0.99	-	1
Dec-26 10.50	1.39	-	-	-	33.54	0.86	-	1,134
Dec-26 11.00	0.98	-	-	-	31.42	0.74	-	20
Dec-26 11.50	0.63	-	-	-	29.30	0.59	-	6,000
Dec-26 12.00	0.37	-	-	-	27.84	0.42	-	5
Dec-26 12.50	0.21	-	-	-	27.42	0.28	-	429
Dec-26 13.00	0.11	-	-	-	27.00	0.17	-	7
Mar-27 9.50	2.44	-	-	-	35.21	0.86	-	1
Mar-27 10.50	1.64	-	-	-	31.62	0.74	-	14
Mar-27 12.50	0.49	-	-	-	26.31	0.39	-	41
Mar-27 13.00	0.34	-	-	-	25.86	0.30	-	400
Mar-27 14.00	0.14	-	-	-	24.96	0.15	-	3
Jun-27 4.50	7.31	-	-	-	47.65	1.00	-	1
Jun-27 9.75	2.28	-	-	-	32.68	0.82	-	150
Jun-27 10.00	2.09	-	-	-	31.97	0.79	-	150
Jun-27 10.50	1.71	-	-	-	30.54	0.73	-	150
Jun-27 11.00	1.37	1.48	1.48	1.48	29.12	0.66	2	150
Jun-27 12.00	0.80	-	-	-	26.65	0.49	-	1
Jun-27 13.00	0.45	-	-	-	25.81	0.33	-	25
Jun-27 14.50	0.15	-	-	-	24.54	0.15	-	1
Sep-27 13.50	0.49	-	-	-	25.87	0.31	-	155
Sep-27 14.00	0.37	-	-	-	25.49	0.25	-	150
Sep-27 15.00	0.21	-	-	-	24.72	0.16	-	12
Dec-27 10.50	1.96	-	-	-	30.64	0.69	-	20
Dec-27 11.00	1.64	-	-	-	29.51	0.64	-	1
Dec-27 11.50	1.36	-	-	-	28.38	0.57	-	1
Jun-28 10.00	2.44	-	-	-	32.15	0.73	-	150
Jun-28 10.50	2.12	-	-	-	31.26	0.68	-	300
Jun-28 11.00	1.84	-	-	-	30.37	0.63	-	1,250
Jun-28 11.50	1.57	-	-	-	29.48	0.58	-	150
Jun-28 13.00	0.98	-	-	-	28.20	0.43	-	50
Dec-28 15.50	0.63	0.50	0.50	0.50	28.18	0.28	5	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 10.00	0.03	-	-	-	33.95	-0.05	-	50
Nov-26 10.50	0.07	-	-	-	31.89	-0.12	-	11
Nov-26 11.00	0.15	-	-	-	29.83	-0.24	-	525
Nov-26 11.50	0.31	-	-	-	27.77	-0.43	-	4
Nov-26 12.00	0.57	-	-	-	26.35	-0.65	-	500
Nov-26 14.00	2.37	2.36	2.36	2.36	24.71	-1.00	1	1
Dec-26 5.25	-	-	-	-	53.70	-	-	75
Dec-26 6.75	-	-	-	-	47.35	-	-	3
Dec-26 7.25	-	-	-	-	45.23	-	-	1
Dec-26 8.00	0.01	-	-	-	42.06	-0.01	-	100
Dec-26 8.25	0.01	-	-	-	41.00	-0.01	-	100
Dec-26 8.50	0.01	-	-	-	39.94	-0.02	-	102
Dec-26 8.75	0.02	-	-	-	38.88	-0.03	-	10
Dec-26 9.00	0.03	-	-	-	37.82	-0.04	-	11
Dec-26 9.50	0.05	-	-	-	35.70	-0.06	-	2
Dec-26 10.00	0.09	-	-	-	33.59	-0.11	-	140
Dec-26 10.50	0.16	-	-	-	31.47	-0.19	-	1,046
Dec-26 11.00	0.27	-	-	-	29.35	-0.29	-	100
Dec-26 11.50	0.43	-	-	-	27.23	-0.43	-	6,008
Dec-26 12.00	0.68	-	-	-	25.77	-0.60	-	5
Dec-26 12.50	1.02	-	-	-	25.35	-0.75	-	10
Dec-26 13.00	1.43	-	-	-	24.93	-0.87	-	42
Dec-26 14.00	2.37	-	-	-	24.08	-0.98	-	1
Mar-27 6.00	0.01	-	-	-	45.91	-0.01	-	7,675
Mar-27 6.50	0.02	-	-	-	44.11	-0.01	-	19,241
Mar-27 8.00	0.06	-	-	-	38.73	-0.05	-	1
Mar-27 8.75	0.11	-	-	-	36.05	-0.08	-	350
Mar-27 9.75	0.22	-	-	-	32.46	-0.16	-	5
Mar-27 10.00	0.27	-	-	-	31.56	-0.19	-	32
Mar-27 11.00	0.50	-	-	-	27.98	-0.33	-	60
Mar-27 11.50	0.67	-	-	-	26.18	-0.43	-	10
Mar-27 12.00	0.90	-	-	-	24.91	-0.53	-	150
Mar-27 12.50	1.21	-	-	-	24.46	-0.64	-	8
Jun-27 7.75	0.12	-	-	-	36.27	-0.07	-	8,200
Jun-27 10.00	0.47	-	-	-	29.86	-0.25	-	4,025
Jun-27 10.50	0.60	-	-	-	28.43	-0.32	-	175
Jun-27 11.00	0.78	-	-	-	27.01	-0.39	-	25
Jun-27 11.50	0.98	-	-	-	25.58	-0.48	-	25
Jun-27 12.00	1.23	-	-	-	24.54	-0.56	-	25
Jun-27 12.50	1.55	-	-	-	24.12	-0.65	-	151
Jun-27 13.00	1.91	-	-	-	23.70	-0.73	-	50
Sep-27 7.75	0.16	-	-	-	34.20	-0.08	-	17,000
Sep-27 9.25	0.39	-	-	-	30.52	-0.19	-	1
Dec-27 3.50	-	-	-	-	42.41	-	-	1
Dec-27 4.20	0.01	-	-	-	40.83	-0.01	-	1
Dec-27 5.50	0.04	-	-	-	37.89	-0.02	-	160
Dec-27 5.75	0.06	-	-	-	37.33	-0.03	-	1
Dec-27 6.00	0.07	-	-	-	36.76	-0.03	-	150
Dec-27 8.00	0.26	-	-	-	32.25	-0.12	-	150
Dec-27 8.25	0.29	-	-	-	31.68	-0.13	-	225
Dec-27 8.50	0.33	-	-	-	31.12	-0.15	-	150
Dec-27 8.75	0.38	-	-	-	30.55	-0.17	-	150
Dec-27 9.00	0.43	-	-	-	29.99	-0.19	-	150
Dec-27 9.25	0.47	-	-	-	29.42	-0.21	-	300
Dec-27 9.50	0.54	-	-	-	28.86	-0.23	-	300
Dec-27 9.75	0.60	-	-	-	28.29	-0.25	-	300
Dec-27 10.00	0.67	-	-	-	27.73	-0.28	-	300
Jun-28 8.50	0.49	-	-	-	29.67	-0.18	-	150
Jun-28 9.00	0.61	-	-	-	28.78	-0.22	-	150
Jun-28 9.25	0.68	-	-	-	28.34	-0.24	-	150
Jun-28 9.50	0.75	-	-	-	27.89	-0.27	-	300
Jun-28 9.75	0.82	-	-	-	27.45	-0.29	-	150
Jun-28 10.00	0.91	-	-	-	27.00	-0.31	-	150
Jun-28 11.00	1.29	-	-	-	25.22	-0.42	-	80
Dec-28 4.50	0.05	-	-	-	35.07	-0.02	-	15,000
Dec-28 8.75	0.70	-	-	-	29.19	-0.22	-	450
Dec-29 5.00	0.15	-	-	-	32.46	-0.05	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 12.00	0.22	-	-	-	27.22	0.36	-	10
Dec-26 9.00	2.69	-	-	-	39.89	0.95	-	10
Dec-26 11.00	0.96	-	-	-	31.42	0.70	-	10
Dec-26 12.00	0.37	-	-	-	27.84	0.42	-	10
Dec-26 12.50	0.21	-	-	-	27.42	0.28	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 12.00	0.56	-	-	-	26.35	-0.64	-	10

	Previous Close	25.76		21/10/26
	CELLNEX Close	25.54		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 24.00	1.96	-	-	-	33.71	0.76	-	3
Nov-26 25.00	1.27	-	-	-	32.38	0.62	-	2
Nov-26 26.00	0.75	-	-	-	31.43	0.45	-	16
Nov-26 27.00	0.40	-	-	-	30.94	0.29	-	49
Nov-26 28.00	0.19	-	-	-	30.44	0.16	-	12
Dec-26 18.00	7.63	-	-	-	40.02	0.99	-	2
Dec-26 20.00	5.69	-	-	-	37.59	0.96	-	7
Dec-26 21.00	4.76	-	-	-	36.38	0.93	-	1
Dec-26 24.00	2.28	-	-	-	32.74	0.72	-	17
Dec-26 25.00	1.62	-	-	-	31.53	0.60	-	51
Dec-26 26.00	1.10	-	-	-	30.63	0.48	-	27
Dec-26 27.00	0.71	-	-	-	30.11	0.36	-	27
Dec-26 28.00	0.42	-	-	-	29.59	0.25	-	81
Dec-26 29.00	0.24	-	-	-	29.06	0.16	-	2,061
Dec-26 30.00	0.12	-	-	-	28.54	0.09	-	143
Dec-26 31.00	0.06	-	-	-	28.02	0.05	-	110
Dec-26 32.00	0.03	-	-	-	27.50	0.02	-	218
Dec-26 33.00	0.01	-	-	-	26.98	0.01	-	120
Dec-26 34.00	-	-	-	-	26.45	-	-	190
Dec-26 35.00	-	-	-	-	25.93	-	-	115
Dec-26 36.00	-	-	-	-	25.41	-	-	85
Dec-26 37.00	-	-	-	-	24.89	-	-	50
Dec-26 38.00	-	-	-	-	24.37	-	-	25
Dec-26 39.00	-	-	-	-	23.84	-	-	25
Dec-26 40.00	-	-	-	-	23.32	-	-	125
Dec-26 42.00	-	-	-	-	22.28	-	-	25
Dec-26 44.00	-	-	-	-	21.23	-	-	25
Dec-26 45.00	-	-	-	-	20.71	-	-	25
Dec-26 46.00	-	-	-	-	20.19	-	-	25
Mar-27 20.00	5.90	-	-	-	35.31	0.91	-	33
Mar-27 22.00	4.24	-	-	-	33.61	0.81	-	4
Mar-27 25.00	2.23	-	-	-	31.07	0.59	-	50
Mar-27 26.00	1.73	-	-	-	30.39	0.50	-	41
Mar-27 27.00	1.32	-	-	-	29.90	0.42	-	25
Mar-27 28.00	0.96	-	-	-	29.42	0.34	-	56
Mar-27 29.00	0.71	-	-	-	28.94	0.27	-	1
Mar-27 30.00	0.50	-	-	-	28.46	0.21	-	317
Mar-27 31.00	0.34	-	-	-	27.97	0.15	-	76
Mar-27 32.00	0.22	-	-	-	27.49	0.11	-	100
Mar-27 33.00	0.14	-	-	-	27.01	0.08	-	51
Mar-27 34.00	0.09	-	-	-	26.52	0.05	-	25
Mar-27 35.00	0.05	-	-	-	26.04	0.03	-	25
Jun-27 20.00	6.18	-	-	-	34.50	0.85	-	6
Jun-27 24.00	3.40	-	-	-	31.88	0.65	-	5
Jun-27 25.00	2.83	-	-	-	31.23	0.59	-	4
Jun-27 26.00	2.35	-	-	-	30.71	0.53	-	20
Jun-27 27.00	1.91	-	-	-	30.33	0.46	-	1
Jun-27 28.00	1.57	-	-	-	29.95	0.40	-	100
Jun-27 29.00	1.24	-	-	-	29.57	0.35	-	100
Jun-27 30.00	0.99	-	-	-	29.19	0.29	-	125
Jun-27 31.00	0.76	-	-	-	28.81	0.24	-	150
Jun-27 32.00	0.59	-	-	-	28.43	0.20	-	100
Jun-27 33.00	0.44	-	-	-	28.06	0.16	-	112
Jun-27 34.00	0.33	-	-	-	27.68	0.13	-	175
Jun-27 35.00	0.24	-	-	-	27.30	0.10	-	150
Jun-27 36.00	0.17	-	-	-	26.92	0.07	-	125
Jun-27 37.00	0.12	-	-	-	26.54	0.05	-	125
Jun-27 38.00	0.08	-	-	-	26.16	0.04	-	75
Jun-27 39.00	0.05	-	-	-	25.79	0.03	-	75
Jun-27 40.00	0.03	-	-	-	25.41	0.02	-	50
Jun-27 41.00	0.02	-	-	-	25.03	0.01	-	50
Jun-27 42.00	0.01	-	-	-	24.65	0.01	-	50
Jun-27 43.00	0.01	-	-	-	24.27	0.01	-	50
Jun-27 44.00	-	-	-	-	23.89	-	-	50
Jun-27 45.00	-	-	-	-	23.51	-	-	50
Jun-27 46.00	-	-	-	-	23.14	-	-	50
Jun-27 49.00	-	-	-	-	22.00	-	-	50
Jun-27 50.00	-	-	-	-	21.62	-	-	411
Sep-27 25.00	3.16	-	-	-	31.11	0.59	-	1
Sep-27 26.00	2.70	-	-	-	30.65	0.54	-	2
Sep-27 29.00	1.56	-	-	-	29.59	0.38	-	1
Sep-27 34.00	0.53	-	-	-	27.83	0.17	-	20
Sep-27 35.00	0.42	-	-	-	27.48	0.14	-	100
Sep-27 36.00	0.31	-	-	-	27.12	0.11	-	75
Sep-27 37.00	0.24	-	-	-	26.77	0.09	-	75
Sep-27 41.00	0.07	-	-	-	25.36	0.03	-	50
Dec-27 25.00	3.56	-	-	-	31.32	0.59	-	25
Dec-27 26.00	3.12	-	-	-	30.93	0.55	-	5
Dec-27 27.00	2.68	-	-	-	30.61	0.50	-	2,500
Dec-27 28.00	2.33	-	-	-	30.30	0.45	-	7
Dec-27 29.00	1.99	-	-	-	29.99	0.41	-	1
Dec-27 30.00	1.68	-	-	-	29.67	0.37	-	115
Dec-27 31.00	1.43	-	-	-	29.36	0.33	-	75
Dec-27 32.00	1.19	-	-	-	29.05	0.29	-	50
Dec-27 33.00	1.00	-	-	-	28.73	0.25	-	25
Dec-27 34.00	0.83	-	-	-	28.42	0.22	-	74
Dec-27 35.00	0.66	-	-	-	28.11	0.18	-	50
Dec-27 37.00	0.44	-	-	-	27.48	0.13	-	25
Dec-27 38.00	0.35	-	-	-	27.17	0.11	-	570
Dec-27 40.00	0.21	-	-	-	26.54	0.07	-	48
Dec-27 44.00	0.07	-	-	-	25.29	0.03	-	25
Mar-28 26.00	3.40	-	-	-	31.25	0.56	-	3
Mar-28 29.00	2.29	-	-	-	30.47	0.43	-	11
Jun-28 26.00	3.71	-	-	-	31.08	0.56	-	4
Dec-29 40.00	1.63	-	-	-	29.69	0.28	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 21.00	0.04	-	-	-	38.16	-0.03	-	5
Nov-26 22.00	0.09	-	-	-	36.83	-0.07	-	29
Nov-26 23.00	0.19	-	-	-	35.50	-0.14	-	53
Nov-26 24.00	0.38	-	-	-	34.17	-0.24	-	13
Nov-26 25.00	0.69	0.57	0.57	0.57	32.84	-0.39	1	3
Dec-26 18.00	0.02	-	-	-	39.78	-0.01	-	2,001
Dec-26 19.50	0.05	-	-	-	37.96	-0.03	-	5
Dec-26 20.00	0.07	-	-	-	37.35	-0.04	-	20
Dec-26 21.00	0.13	-	-	-	36.14	-0.07	-	225
Dec-26 22.00	0.23	-	-	-	34.93	-0.12	-	150
Dec-26 23.00	0.39	-	-	-	33.71	-0.19	-	465
Dec-26 24.00	0.64	-	-	-	32.50	-0.29	-	4,568
Dec-26 25.00	0.98	-	-	-	31.29	-0.40	-	88
Dec-26 26.00	1.45	-	-	-	30.39	-0.53	-	154
Dec-26 27.00	2.06	-	-	-	29.87	-0.65	-	68
Dec-26 28.00	2.79	-	-	-	29.35	-0.76	-	25
Dec-26 29.00	3.61	-	-	-	28.82	-0.86	-	3
Dec-26 30.00	4.51	-	-	-	28.30	-0.93	-	1
Dec-26 32.00	6.46	-	-	-	27.26	-1.00	-	26
Mar-27 18.00	0.15	-	-	-	36.39	-0.05	-	1
Mar-27 19.50	0.29	-	-	-	35.11	-0.10	-	15
Mar-27 20.00	0.36	-	-	-	34.69	-0.12	-	5
Mar-27 21.00	0.52	-	-	-	33.84	-0.16	-	14
Mar-27 22.00	0.74	-	-	-	32.99	-0.22	-	101
Mar-27 23.00	1.02	-	-	-	32.14	-0.28	-	53
Mar-27 24.00	1.36	-	-	-	31.30	-0.35	-	2
Mar-27 25.00	1.76	-	-	-	30.45	-0.43	-	86
Mar-27 26.00	2.28	-	-	-	29.77	-0.52	-	28
Mar-27 27.00	2.87	-	-	-	29.28	-0.60	-	117
Mar-27 28.00	3.53	-	-	-	28.80	-0.68	-	5
Mar-27 30.00	5.08	-	-	-	27.84	-0.81	-	9
Mar-27 31.00	5.93	-	-	-	27.35	-0.87	-	2
Mar-27 32.00	6.82	-	-	-	26.87	-0.91	-	10
Mar-27 36.00	10.65	-	-	-	24.94	-0.99	-	25
Mar-27 37.00	11.63	-	-	-	24.46	-0.99	-	25
Jun-27 19.50	0.53	-	-	-	33.97	-0.13	-	30
Jun-27 20.00	0.61	-	-	-	33.65	-0.15	-	25
Jun-27 20.50	0.72	-	-	-	33.32	-0.17	-	10
Jun-27 21.00	0.83	-	-	-	32.99	-0.19	-	2
Jun-27 22.00	1.09	-	-	-	32.34	-0.24	-	26
Jun-27 23.00	1.41	-	-	-	31.69	-0.30	-	30
Jun-27 24.00	1.78	-	-	-	31.03	-0.36	-	109
Jun-27 25.00	2.20	2.13	2.14	2.13	30.38	-0.42	2	27
Jun-27 26.00	2.72	-	-	-	29.86	-0.49	-	1,575
Jun-27 27.00	3.28	-	-	-	29.48	-0.56	-	80
Jun-27 28.00	3.93	-	-	-	29.10	-0.62	-	1
Jun-27 30.00	5.37	-	-	-	28.34	-0.74	-	25
Jun-27 31.00	6.17	-	-	-	27.96	-0.80	-	75
Jun-27 32.00	7.01	-	-	-	27.58	-0.84	-	50
Jun-27 33.00	7.89	-	-	-	27.21	-0.88	-	50
Jun-27 34.00	8.79	-	-	-	26.83	-0.92	-	100
Jun-27 35.00	9.73	-	-	-	26.45	-0.94	-	100
Jun-27 36.00	10.68	-	-	-	26.07	-0.96	-	125
Jun-27 37.00	11.65	-	-	-	25.69	-0.98	-	100
Jun-27 38.00	12.63	-	-	-	25.31	-0.99	-	100
Jun-27 39.00	13.61	-	-	-	24.94	-0.99	-	25
Sep-27 19.50	0.72	-	-	-	31.95	-0.16	-	6
Sep-27 21.00	1.06	-	-	-	31.11	-0.22	-	3
Sep-27 22.00	1.37	-	-	-	30.55	-0.27	-	3
Sep-27 23.00	1.70	-	-	-	29.99	-0.32	-	1
Sep-27 24.00	2.11	-	-	-	29.42	-0.37	-	3
Sep-27 25.00	2.55	-	-	-	28.86	-0.43	-	4
Sep-27 27.00	3.63	-	-	-	28.05	-0.55	-	2
Sep-27 36.00	10.74	-	-	-	24.87	-0.93	-	25
Sep-27 37.00	11.68	-	-	-	24.52	-0.95	-	25
Dec-27 21.00	1.22	-	-	-	30.07	-0.23	-	1
Dec-27 23.00	1.89	-	-	-	29.16	-0.32	-	3
Dec-27 30.00	5.82	-	-	-	26.60	-0.68	-	75
Dec-27 31.00	6.56	-	-	-	26.29	-0.73	-	50
Dec-27 32.00	7.35	-	-	-	25.98	-0.77	-	26
Dec-27 33.00	8.17	-	-	-	25.66	-0.81	-	25
Dec-27 34.00	9.01	-	-	-	25.35	-0.85	-	25
Mar-28 21.00	1.46	-	-	-	29.53	-0.24	-	25
Mar-28 22.00	1.77	-	-	-	29.14	-0.28	-	100
Mar-28 24.00	2.58	-	-	-	28.35	-0.38	-	100
Mar-28 25.00	3.06	-	-	-	27.96	-0.42	-	2
Jun-28 30.00	6.32	-	-	-	27.08	-0.63	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.42	-	-	-	29.59	0.25	-	50
Dec-26 29.00	0.24	-	-	-	29.06	0.16	-	3
Dec-26 32.00	0.03	-	-	-	27.50	0.03	-	50
Dec-26 35.00	-	-	-	-	25.93	-	-	18
Sep-27 29.00	1.56	-	-	-	29.59	0.36	-	20
Dec-30 30.00	4.04	-	-	-	30.31	0.45	-	120

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 24.00	0.63	-	-	-	32.50	-0.28	-	2
Dec-26 45.00	19.28	-	-	-	20.47	-1.00	-	20
Dec-26 46.00	20.28	-	-	-	19.95	-1.00	-	40
Dec-26 47.00	21.27	-	-	-	19.43	-1.00	-	20
Mar-27 22.00	0.73	-	-	-	32.99	-0.21	-	3
Mar-27 24.00	1.34	-	-	-	31.30	-0.35	-	2
Mar-27 25.00	1.75	-	-	-	30.45	-0.42	-	1
Jun-27 23.00	1.38	-	-	-	31.69	-0.29	-	2

	Previous Close	26.40		21/10/26
	CIE AUTOMOTIVE Close	26.10		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 23.00	3.16	-	-	-	22.02	0.98	-	1
Nov-26 26.00	0.70	-	-	-	20.53	0.55	-	15
Nov-26 27.00	0.29	-	-	-	20.32	0.30	-	10
Dec-26 22.00	4.20	-	-	-	21.79	0.98	-	4
Dec-26 26.00	0.94	-	-	-	19.95	0.55	-	2
Dec-26 27.00	0.50	-	-	-	19.77	0.37	-	6
Dec-26 31.00	0.01	-	-	-	19.21	0.01	-	2
Mar-27 22.00	4.28	-	-	-	20.95	0.95	-	1
Mar-27 24.00	2.56	-	-	-	20.18	0.80	-	3
Mar-27 25.00	1.85	-	-	-	19.80	0.68	-	2
Mar-27 29.00	0.33	-	-	-	19.12	0.20	-	1
Mar-27 30.00	0.19	-	-	-	19.03	0.13	-	2
Jun-27 29.00	0.62	-	-	-	18.98	0.27	-	43
Sep-27 31.00	0.43	-	-	-	19.27	0.19	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 24.00	0.05	-	-	-	20.60	-0.07	-	1
Dec-26 24.00	0.17	-	-	-	21.05	-0.14	-	6
Dec-26 25.00	0.38	-	-	-	20.59	-0.27	-	3
Dec-26 26.00	0.75	-	-	-	20.13	-0.45	-	2
Mar-27 24.00	0.58	-	-	-	20.43	-0.26	-	1
Mar-27 26.00	1.38	-	-	-	19.67	-0.50	-	10
Mar-27 28.00	2.68	-	-	-	19.46	-0.73	-	20
Jun-27 24.00	0.81	-	-	-	20.10	-0.29	-	1

	Previous Close	5.03		21/10/26
	COLONIAL Close	5.03		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 5.00	0.13	-	-	-	19.36	0.57	-	5
Dec-26 4.60	0.47	-	-	-	19.77	0.89	-	65
Dec-26 5.25	0.08	-	-	-	19.27	0.32	-	5
Dec-26 5.50	0.03	-	-	-	19.09	0.14	-	5
Dec-26 9.50	-	-	-	-	16.17	-	-	1
Mar-27 5.50	0.10	-	-	-	18.81	0.28	-	25
Mar-27 5.75	0.05	-	-	-	18.63	0.16	-	45
Mar-27 6.00	0.02	-	-	-	18.44	0.09	-	1
Jun-27 5.25	0.27	-	-	-	19.76	0.47	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 5.00	0.09	-	-	-	18.66	-0.43	-	2
Nov-26 5.25	0.25	-	-	-	18.47	-0.78	-	8
Nov-26 5.30	0.29	-	-	-	18.43	-0.83	-	2
Dec-26 4.00	-	-	-	-	19.75	-	-	1
Dec-26 4.30	-	-	-	-	19.51	-0.02	-	2,000
Dec-26 4.80	0.06	-	-	-	19.11	-0.24	-	2
Dec-26 4.90	0.09	0.14	0.14	0.14	19.03	-0.34	2	2
Dec-26 5.00	0.13	-	-	-	18.95	-0.44	-	39
Dec-26 5.25	0.28	-	-	-	18.77	-0.70	-	985
Mar-27 4.60	0.07	-	-	-	19.00	-0.19	-	110
Mar-27 4.70	0.09	-	-	-	18.94	-0.24	-	2
Mar-27 4.80	0.13	-	-	-	18.88	-0.30	-	1
Mar-27 4.90	0.16	-	-	-	18.82	-0.37	-	31
Mar-27 5.00	0.20	-	-	-	18.76	-0.43	-	141
Mar-27 5.25	0.34	-	-	-	18.58	-0.60	-	202
Mar-27 5.50	0.52	-	-	-	18.40	-0.76	-	304
Jun-27 5.00	0.27	-	-	-	19.59	-0.43	-	10
Jun-27 5.30	0.43	-	-	-	19.38	-0.58	-	253
Jun-27 5.50	0.57	-	-	-	19.24	-0.69	-	141

	Previous Close	18.20		21/10/26
	EBRO FOODS Close	18.04		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 18.00	0.32	-	-	-	13.35	0.55	-	2
Nov-26 18.50	0.11	-	-	-	13.03	0.28	-	1
Dec-26 18.00	0.44	-	-	-	13.15	0.56	-	1
Dec-26 18.50	0.21	-	-	-	12.86	0.35	-	1
Mar-27 18.50	0.46	-	-	-	12.55	0.44	-	1
Jun-27 18.00	0.87	-	-	-	13.34	0.57	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 18.50	0.53	-	-	-	12.51	-0.75	-	1
Dec-26 17.50	0.15	-	-	-	13.22	-0.25	-	4
Dec-26 18.00	0.32	-	-	-	12.78	-0.45	-	10
Jun-27 18.00	0.72	-	-	-	13.20	-0.47	-	8

	Previous Close	17.25		21/10/26
	ENAGAS Close	17.33		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 17.00	0.65	-	-	-	22.45	0.64	-	28
Nov-26 17.50	0.37	-	-	-	21.70	0.46	-	22
Nov-26 18.00	0.18	0.20	0.20	0.20	21.11	0.29	7	63
Dec-26 15.50	1.97	-	-	-	23.58	0.90	-	25
Dec-26 16.00	1.53	-	-	-	22.80	0.84	-	419
Dec-26 17.00	0.79	-	-	-	21.24	0.63	-	63
Dec-26 17.50	0.51	-	-	-	20.57	0.49	-	48
Dec-26 18.00	0.31	0.34	0.34	0.34	20.11	0.35	3	86
Dec-26 18.50	0.17	-	-	-	19.65	0.22	-	61
Dec-26 19.00	0.08	-	-	-	19.19	0.13	-	146
Dec-26 19.50	0.03	-	-	-	18.73	0.06	-	123
Dec-26 20.00	0.01	-	-	-	18.26	0.03	-	27
Mar-27 15.50	2.05	-	-	-	22.31	0.84	-	301
Mar-27 16.00	1.65	-	-	-	21.68	0.77	-	32
Mar-27 17.00	0.97	-	-	-	20.41	0.58	-	56
Mar-27 17.50	0.71	-	-	-	19.88	0.48	-	166
Mar-27 18.00	0.51	-	-	-	19.55	0.38	-	442
Mar-27 18.50	0.35	-	-	-	19.22	0.29	-	3
Mar-27 19.00	0.24	-	-	-	18.90	0.21	-	63
Mar-27 19.50	0.15	-	-	-	18.57	0.15	-	10
Mar-27 20.00	0.09	-	-	-	18.24	0.10	-	99
Jun-27 16.00	1.92	-	-	-	22.87	0.70	-	10
Jun-27 16.50	1.61	-	-	-	22.27	0.63	-	5
Jun-27 18.00	0.85	-	-	-	20.89	0.43	-	26
Jun-27 19.50	0.38	-	-	-	20.03	0.25	-	2
Jun-27 20.00	0.29	-	-	-	19.74	0.20	-	5
Sep-27 16.50	1.73	-	-	-	23.20	0.63	-	5
Sep-27 20.00	0.40	-	-	-	20.87	0.24	-	29
Sep-27 20.50	0.30	-	-	-	20.61	0.19	-	2
Dec-27 15.00	2.90	-	-	-	26.00	0.75	-	1
Dec-27 16.00	2.24	-	-	-	24.87	0.66	-	26
Dec-27 19.50	0.73	-	-	-	22.48	0.32	-	2
Dec-27 20.00	0.60	-	-	-	22.28	0.28	-	1
Dec-27 20.50	0.51	-	-	-	22.08	0.25	-	1
Dec-27 21.00	0.41	-	-	-	21.88	0.21	-	10
Jun-28 18.00	1.31	-	-	-	21.47	0.46	-	1
Dec-28 16.00	2.22	-	-	-	20.92	0.65	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.00	0.01	-	-	-	25.57	-0.02	-	3
Nov-26 15.50	0.03	-	-	-	24.73	-0.05	-	7
Nov-26 16.00	0.07	0.17	0.17	0.17	23.90	-0.11	1	45
Nov-26 16.50	0.14	-	-	-	23.06	-0.21	-	8
Nov-26 17.00	0.28	-	-	-	22.22	-0.36	-	31
Dec-26 12.50	-	-	-	-	30.62	-	-	2
Dec-26 13.00	0.01	-	-	-	29.84	-0.01	-	227
Dec-26 13.50	0.01	-	-	-	29.06	-0.02	-	51
Dec-26 14.00	0.02	-	-	-	28.28	-0.03	-	280
Dec-26 14.50	0.05	-	-	-	27.50	-0.05	-	126
Dec-26 15.00	0.08	-	-	-	26.72	-0.09	-	616
Dec-26 15.50	0.14	-	-	-	25.94	-0.15	-	38
Dec-26 16.00	0.23	-	-	-	25.16	-0.22	-	42
Dec-26 16.50	0.37	-	-	-	24.38	-0.32	-	62
Dec-26 17.00	0.55	-	-	-	23.60	-0.43	-	26
Dec-26 17.50	0.80	-	-	-	22.93	-0.56	-	26
Mar-27 12.00	0.02	-	-	-	27.00	-0.02	-	1
Mar-27 13.00	0.05	-	-	-	25.73	-0.04	-	25
Mar-27 14.00	0.12	-	-	-	24.46	-0.09	-	234
Mar-27 14.50	0.17	-	-	-	23.82	-0.12	-	56
Mar-27 15.00	0.25	-	-	-	23.19	-0.17	-	40
Mar-27 15.50	0.35	-	-	-	22.55	-0.23	-	4
Mar-27 16.00	0.48	-	-	-	21.92	-0.30	-	540
Mar-27 16.50	0.65	-	-	-	21.28	-0.38	-	27
Mar-27 17.00	0.85	-	-	-	20.65	-0.46	-	36
Jun-27 15.00	0.40	-	-	-	22.85	-0.20	-	5
Jun-27 16.50	0.83	-	-	-	21.06	-0.38	-	5
Jun-27 17.00	1.03	1.00	1.00	1.00	20.46	-0.45	1	53
Jun-27 17.50	1.28	-	-	-	19.97	-0.53	-	28
Sep-27 12.50	0.20	-	-	-	25.67	-0.09	-	470
Sep-27 13.00	0.26	-	-	-	25.10	-0.12	-	75
Sep-27 13.50	0.34	-	-	-	24.54	-0.15	-	1
Sep-27 14.00	0.43	-	-	-	23.97	-0.19	-	25
Sep-27 17.00	1.44	-	-	-	20.56	-0.50	-	25
Dec-27 11.00	0.13	-	-	-	27.48	-0.06	-	4,100
Dec-27 14.00	0.54	-	-	-	24.08	-0.20	-	1
Mar-28 12.00	0.27	-	-	-	24.68	-0.11	-	75
Mar-28 14.50	0.75	-	-	-	21.99	-0.26	-	173
Mar-28 15.50	1.07	-	-	-	20.91	-0.35	-	25
Mar-28 16.00	1.25	-	-	-	20.37	-0.40	-	50
Mar-28 16.50	1.47	-	-	-	19.83	-0.45	-	25
Jun-28 15.00	0.92	-	-	-	20.43	-0.30	-	10
Jun-28 16.00	1.26	-	-	-	19.41	-0.40	-	25
Jun-28 16.50	1.48	-	-	-	18.90	-0.45	-	25
Jun-28 18.00	2.28	-	-	-	17.87	-0.61	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 17.50	0.37	-	-	-	21.70	0.46	-	4
Dec-26 16.50	1.00	-	-	-	22.02	0.69	-	25
Dec-26 17.00	0.68	-	-	-	21.24	0.57	-	125
Dec-26 17.50	0.43	-	-	-	20.57	0.43	-	50
Dec-26 18.00	0.25	-	-	-	20.11	0.30	-	25
Mar-27 19.00	0.23	-	-	-	18.90	0.21	-	125
Jun-27 19.50	0.38	-	-	-	20.03	0.25	-	50
Sep-27 15.50	2.17	-	-	-	24.34	0.66	-	25
Sep-27 16.00	1.86	-	-	-	23.77	0.61	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.50	0.03	-	-	-	24.73	-0.05	-	2
Nov-26 16.00	0.07	-	-	-	23.90	-0.11	-	1
Nov-26 16.50	0.14	-	-	-	23.06	-0.21	-	1
Nov-26 17.00	0.28	-	-	-	22.22	-0.36	-	1
Dec-26 13.00	0.01	-	-	-	29.84	-0.01	-	25
Dec-26 13.50	0.01	-	-	-	29.06	-0.02	-	75
Dec-26 14.00	0.02	-	-	-	28.28	-0.03	-	25
Dec-26 15.50	0.14	-	-	-	25.94	-0.15	-	5
Dec-26 16.50	0.36	-	-	-	24.38	-0.32	-	10
Dec-26 17.00	0.55	-	-	-	23.60	-0.43	-	10
Dec-26 17.50	0.80	0.72	0.72	0.72	22.93	-0.55	10	10
Mar-27 14.50	0.17	-	-	-	23.82	-0.12	-	50
Mar-27 15.00	0.24	-	-	-	23.19	-0.17	-	1
Mar-27 15.50	0.34	-	-	-	22.55	-0.22	-	9
Jun-27 15.50	0.50	-	-	-	22.25	-0.24	-	6

	Previous Close	2.17		21/10/26
	ENCE Close	2.25		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.27	-	-	-	23.83	0.82	-	13
Mar-27 2.10	0.20	-	-	-	23.69	0.68	-	4
Jun-27 2.40	0.09	-	-	-	22.88	0.37	-	10
Mar-28 2.00	0.35	-	-	-	27.92	0.70	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 2.50	0.30	-	-	-	14.86	-1.00	-	8
Dec-26 2.30	0.11	-	-	-	14.92	-0.76	-	5
Jun-27 2.70	0.54	-	-	-	23.87	-0.84	-	5

	Previous Close	42.26		21/10/26
	ENDESA Close	42.52		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 43.00	0.74	-	-	-	18.72	0.44	-	2
Nov-26 44.00	0.39	0.35	0.35	0.35	18.57	0.28	1	18
Nov-26 45.00	0.18	-	-	-	18.42	0.16	-	1
Dec-26 24.00	18.62	-	-	-	33.90	1.00	-	2
Dec-26 35.00	7.69	-	-	-	24.85	0.98	-	10
Dec-26 37.00	5.77	-	-	-	23.20	0.94	-	4
Dec-26 38.00	4.84	-	-	-	22.38	0.91	-	4
Dec-26 39.00	3.95	-	-	-	21.56	0.86	-	10
Dec-26 40.00	3.11	-	-	-	20.73	0.79	-	19
Dec-26 41.00	2.34	-	-	-	19.91	0.71	-	1
Dec-26 42.00	1.67	-	-	-	19.09	0.60	-	6
Dec-26 43.00	1.13	-	-	-	18.62	0.48	-	5
Dec-26 44.00	0.74	-	-	-	18.54	0.36	-	10
Dec-26 45.00	0.46	-	-	-	18.47	0.25	-	16
Dec-26 46.00	0.27	-	-	-	18.39	0.16	-	10
Dec-26 47.00	0.15	-	-	-	18.31	0.10	-	20
Dec-26 48.00	0.07	-	-	-	18.23	0.06	-	15
Mar-27 34.00	8.85	-	-	-	26.08	0.94	-	150
Mar-27 40.00	3.70	-	-	-	21.18	0.71	-	1
Mar-27 41.00	3.00	-	-	-	20.37	0.65	-	3
Mar-27 43.00	1.83	-	-	-	19.10	0.49	-	5
Mar-27 44.00	1.42	-	-	-	19.03	0.41	-	2
Mar-27 45.00	1.07	-	-	-	18.96	0.34	-	1
Mar-27 50.00	0.21	-	-	-	18.60	0.09	-	1
Mar-27 54.00	0.04	-	-	-	18.32	0.02	-	38
Mar-27 56.00	0.02	-	-	-	18.18	0.01	-	15
Jun-27 25.00	17.67	-	-	-	32.04	0.99	-	1
Jun-27 27.00	15.71	-	-	-	30.61	0.99	-	2
Jun-27 32.00	10.96	-	-	-	27.04	0.93	-	294
Jun-27 33.00	10.04	-	-	-	26.33	0.91	-	291
Jun-27 37.00	6.64	-	-	-	23.48	0.80	-	1
Jun-27 38.00	5.85	-	-	-	22.76	0.77	-	1
Jun-27 39.00	5.11	-	-	-	22.05	0.73	-	10
Jun-27 41.00	3.73	-	-	-	20.62	0.63	-	2
Jun-27 42.00	3.08	-	-	-	19.91	0.58	-	2
Jun-27 44.00	2.12	-	-	-	19.41	0.46	-	40
Jun-27 46.00	1.42	-	-	-	19.24	0.35	-	50
Jun-27 48.00	0.91	-	-	-	19.07	0.25	-	5
Jun-27 50.00	0.56	-	-	-	18.89	0.17	-	1
Jun-27 52.00	0.33	-	-	-	18.72	0.11	-	2
Jun-27 54.00	0.19	-	-	-	18.55	0.07	-	155
Jun-27 56.00	0.10	-	-	-	18.38	0.04	-	410
Sep-27 43.00	2.95	-	-	-	20.49	0.53	-	75
Sep-27 44.00	2.54	-	-	-	20.38	0.48	-	150
Sep-27 45.00	2.15	-	-	-	20.26	0.42	-	1
Sep-27 49.00	1.03	-	-	-	19.79	0.25	-	6
Dec-27 29.00	13.92	-	-	-	29.36	0.94	-	1
Dec-27 31.00	12.13	-	-	-	28.13	0.91	-	1
Dec-27 34.00	9.59	-	-	-	26.30	0.85	-	1
Dec-27 40.00	5.17	-	-	-	22.63	0.66	-	26
Dec-27 43.00	3.42	-	-	-	21.04	0.53	-	3
Dec-27 50.00	1.23	-	-	-	20.33	0.26	-	2
Mar-28 40.00	5.42	-	-	-	22.71	0.65	-	25
Mar-28 44.00	3.30	-	-	-	21.10	0.49	-	20
Mar-28 45.00	2.94	-	-	-	21.00	0.45	-	1,215
Mar-28 46.00	2.57	-	-	-	20.90	0.41	-	85
Mar-28 47.00	2.26	-	-	-	20.79	0.38	-	795
Mar-28 48.00	1.99	-	-	-	20.69	0.34	-	290
Mar-28 49.00	1.72	-	-	-	20.59	0.31	-	85
Mar-28 50.00	1.49	-	-	-	20.49	0.28	-	75
Mar-28 56.00	0.58	-	-	-	19.88	0.13	-	8
Jun-28 46.00	3.02	-	-	-	21.03	0.43	-	10
Sep-28 48.00	2.55	-	-	-	20.98	0.38	-	1
Mar-29 42.00	4.94	-	-	-	20.89	0.57	-	5
Mar-29 43.00	4.49	-	-	-	20.65	0.54	-	5
Mar-29 44.00	4.13	-	-	-	20.62	0.51	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 39.00	0.09	-	-	-	21.68	-0.07	-	3
Nov-26 40.00	0.19	-	-	-	20.69	-0.14	-	10
Nov-26 41.00	0.36	-	-	-	19.70	-0.24	-	8
Dec-26 19.00	-	-	-	-	37.68	-	-	15
Dec-26 28.00	-	-	-	-	30.27	-	-	25
Dec-26 30.00	-	-	-	-	28.63	-	-	10
Dec-26 32.00	-	-	-	-	26.98	-	-	10
Dec-26 33.00	0.01	-	-	-	26.16	-0.01	-	35
Dec-26 34.00	0.02	-	-	-	25.33	-0.01	-	1
Dec-26 35.00	0.03	-	-	-	24.51	-0.02	-	10
Dec-26 37.00	0.09	-	-	-	22.86	-0.05	-	10
Dec-26 38.00	0.16	-	-	-	22.04	-0.09	-	8
Dec-26 39.00	0.26	-	-	-	21.22	-0.14	-	10
Dec-26 40.00	0.41	-	-	-	20.39	-0.20	-	160
Dec-26 41.00	0.64	-	-	-	19.57	-0.29	-	2
Mar-27 37.00	0.52	-	-	-	22.50	-0.15	-	10
Mar-27 39.00	0.87	-	-	-	20.87	-0.25	-	10
Jun-27 15.50	-	-	-	-	37.80	-	-	5
Jun-27 22.00	0.02	-	-	-	33.16	-	-	10
Jun-27 33.00	0.38	-	-	-	25.31	-0.09	-	3
Jun-27 37.00	0.90	-	-	-	22.46	-0.19	-	3
Jun-27 38.00	1.07	-	-	-	21.74	-0.23	-	7
Jun-27 41.00	1.91	-	-	-	19.60	-0.38	-	10
Dec-27 17.50	0.02	-	-	-	33.40	-	-	1
Dec-27 27.00	0.27	-	-	-	27.59	-0.05	-	1
Dec-27 30.00	0.50	-	-	-	25.76	-0.09	-	5
Dec-27 31.00	0.61	-	-	-	25.14	-0.10	-	30
Dec-27 32.00	0.72	-	-	-	24.53	-0.12	-	5
Dec-27 34.00	1.01	-	-	-	23.31	-0.17	-	5
Dec-27 44.00	4.32	-	-	-	17.95	-0.57	-	15
Mar-28 22.00	0.13	-	-	-	30.00	-0.02	-	150
Mar-28 24.00	0.22	-	-	-	28.84	-0.04	-	150
Mar-28 26.00	0.33	-	-	-	27.68	-0.05	-	150
Mar-28 27.00	0.41	-	-	-	27.10	-0.06	-	150
Mar-28 28.00	0.48	-	-	-	26.52	-0.07	-	150
Jun-28 25.00	0.35	-	-	-	27.82	-0.05	-	150
Jun-28 26.00	0.42	-	-	-	27.28	-0.06	-	150
Jun-28 27.00	0.49	-	-	-	26.73	-0.07	-	293
Jun-28 29.00	0.70	-	-	-	25.63	-0.10	-	143
Jun-28 30.00	0.81	-	-	-	25.08	-0.11	-	143
Jun-28 31.00	0.93	-	-	-	24.53	-0.13	-	142
Jun-28 32.00	1.10	-	-	-	23.98	-0.15	-	142
Jun-28 33.00	1.26	-	-	-	23.43	-0.17	-	142
Dec-28 31.00	1.26	-	-	-	23.35	-0.15	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 43.00	0.74	-	-	-	18.72	0.44	-	10
Nov-26 44.00	0.39	-	-	-	18.57	0.28	-	10
Nov-26 46.00	0.08	-	-	-	18.27	0.08	-	3
Dec-26 33.00	9.66	-	-	-	26.50	0.99	-	10
Dec-26 40.00	3.10	-	-	-	20.73	0.79	-	10
Dec-26 42.00	1.66	-	-	-	19.09	0.60	-	10
Mar-27 37.00	5.98	-	-	-	23.63	0.83	-	10
Mar-29 38.00	6.97	-	-	-	22.62	0.62	-	25
Mar-29 39.00	6.40	-	-	-	22.19	0.59	-	25
Mar-29 40.00	5.84	-	-	-	21.76	0.57	-	25
Mar-29 41.00	5.31	-	-	-	21.33	0.54	-	25
Mar-29 42.00	4.80	-	-	-	20.89	0.51	-	125
Mar-29 43.00	4.36	-	-	-	20.65	0.48	-	25
Mar-29 44.00	4.00	-	-	-	20.62	0.46	-	25
Mar-29 45.00	3.66	-	-	-	20.59	0.43	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 40.00	0.18	-	-	-	20.69	-0.14	-	10
Nov-26 41.00	0.35	-	-	-	19.70	-0.24	-	10
Dec-26 32.00	-	-	-	-	26.98	-	-	8
Dec-26 36.00	0.05	-	-	-	23.69	-0.03	-	10
Dec-26 39.00	0.26	-	-	-	21.22	-0.13	-	30
Dec-26 40.00	0.41	-	-	-	20.39	-0.20	-	10

	Previous Close	10.36		21/10/26
	FCC Close	10.38		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-27 11.00	0.41	-	-	-	17.24	0.42	-	1
Sep-27 10.00	0.97	-	-	-	19.24	0.67	-	1
Dec-27 16.50	-	-	-	-	16.57	-	-	1
Jun-28 11.50	0.68	-	-	-	22.90	0.40	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 11.00	0.65	-	-	-	18.24	-0.87	-	1
Dec-26 10.50	0.38	-	-	-	19.99	-0.53	-	20
Dec-26 11.00	0.70	-	-	-	18.68	-0.77	-	3
Mar-27 9.50	0.17	-	-	-	20.49	-0.21	-	257
Mar-27 10.00	0.32	-	-	-	20.04	-0.34	-	250
Mar-27 10.50	0.54	-	-	-	19.46	-0.49	-	482
Mar-27 11.00	0.82	-	-	-	18.49	-0.66	-	224
Jun-27 10.00	0.42	-	-	-	19.83	-0.35	-	1
Jun-27 10.50	0.64	-	-	-	19.51	-0.47	-	9
Jun-27 11.50	1.26	-	-	-	18.32	-0.74	-	3
Jun-27 12.00	1.66	-	-	-	17.73	-0.86	-	417
Sep-27 11.00	1.36	-	-	-	17.99	-0.70	-	226

	Previous Close	43.90		21/10/26
	FERROVIAL Close	44.74		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 43.00	2.51	-	-	-	32.76	0.69	-	1
Nov-26 45.00	1.30	-	-	-	30.39	0.48	-	1
Nov-26 52.00	0.02	-	-	-	26.38	0.02	-	2
Nov-26 54.00	-	-	-	-	25.23	-	-	2
Nov-26 56.00	-	-	-	-	24.08	-	-	50
Nov-26 60.00	-	-	-	-	21.79	-	-	1
Dec-26 45.00	1.77	-	-	-	28.41	0.48	-	2,008
Dec-26 46.00	1.35	-	-	-	28.09	0.40	-	2
Dec-26 47.00	1.00	-	-	-	27.76	0.33	-	1
Dec-26 49.00	0.51	-	-	-	27.10	0.20	-	5
Dec-26 50.00	0.34	-	-	-	26.78	0.15	-	4,005
Dec-26 52.00	0.15	-	-	-	26.12	0.07	-	26
Dec-26 54.00	0.05	-	-	-	25.46	0.03	-	26
Dec-26 56.00	0.02	-	-	-	24.81	0.01	-	54
Dec-26 58.00	-	-	-	-	24.15	-	-	26
Dec-26 60.00	-	-	-	-	23.50	-	-	3,025
Dec-26 64.00	-	-	-	-	22.19	-	-	5
Dec-26 66.00	-	-	-	-	21.53	-	-	5
Dec-26 68.00	-	-	-	-	20.87	-	-	235
Dec-26 70.00	-	-	-	-	20.22	-	-	25
Jan-27 47.00	1.39	-	-	-	27.16	0.37	-	13
Mar-27 45.00	2.89	-	-	-	26.34	0.52	-	54
Mar-27 50.00	1.16	-	-	-	25.60	0.28	-	102
Mar-27 52.00	0.75	-	-	-	25.30	0.20	-	15
Mar-27 54.00	0.47	-	-	-	25.00	0.14	-	2
Mar-27 58.00	0.16	-	-	-	24.40	0.06	-	25
Mar-27 62.00	0.05	-	-	-	23.81	0.02	-	25
Jun-27 58.00	0.46	-	-	-	24.50	0.12	-	1
Sep-27 44.00	4.94	-	-	-	26.33	0.59	-	25
Sep-27 50.00	2.48	-	-	-	25.16	0.38	-	25
Sep-27 52.00	1.94	-	-	-	24.90	0.32	-	25
Sep-27 56.00	1.11	-	-	-	24.36	0.21	-	25
Dec-27 50.00	2.94	-	-	-	25.14	0.40	-	1,025
Dec-27 60.00	0.85	-	-	-	23.80	0.16	-	25
Dec-27 70.00	0.16	-	-	-	22.46	0.04	-	25
Mar-28 52.00	2.87	-	-	-	24.92	0.38	-	25
Mar-28 54.00	2.37	-	-	-	24.67	0.33	-	50
Mar-28 60.00	1.18	-	-	-	23.91	0.20	-	25
Mar-28 66.00	0.57	-	-	-	23.15	0.11	-	25
Mar-28 68.00	0.42	-	-	-	22.89	0.09	-	1
Jun-28 50.00	3.99	-	-	-	25.21	0.45	-	50
Jun-28 56.00	2.29	-	-	-	24.45	0.31	-	50
Jun-28 58.00	1.89	-	-	-	24.20	0.27	-	25
Dec-28 50.00	5.01	-	-	-	25.88	0.49	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 39.00	0.24	-	-	-	36.63	-0.10	-	1
Nov-26 40.00	0.35	-	-	-	35.36	-0.14	-	26
Nov-26 41.00	0.50	-	-	-	34.08	-0.20	-	4
Nov-26 42.00	0.71	-	-	-	32.81	-0.27	-	3
Nov-26 43.00	1.00	-	-	-	31.54	-0.35	-	12
Nov-26 44.00	1.37	-	-	-	30.26	-0.45	-	1
Nov-26 45.00	1.85	-	-	-	29.17	-0.55	-	2
Nov-26 46.00	2.46	-	-	-	28.60	-0.66	-	2
Nov-26 58.00	13.67	-	-	-	21.71	-1.00	-	15
Dec-26 38.00	0.44	-	-	-	36.58	-0.13	-	1
Dec-26 39.00	0.57	-	-	-	35.46	-0.16	-	4
Dec-26 40.00	0.75	-	-	-	34.33	-0.20	-	3
Dec-26 41.00	0.94	-	-	-	33.21	-0.25	-	4
Dec-26 42.00	1.22	-	-	-	32.08	-0.31	-	27
Dec-26 43.00	1.52	-	-	-	30.96	-0.37	-	2
Dec-26 44.00	1.90	-	-	-	29.83	-0.45	-	52
Dec-26 45.00	2.37	-	-	-	28.91	-0.52	-	2
Dec-26 48.00	4.33	-	-	-	27.93	-0.74	-	8
Dec-26 49.00	5.12	-	-	-	27.60	-0.81	-	26
Dec-26 50.00	5.96	-	-	-	27.28	-0.86	-	25
Dec-26 54.00	9.70	-	-	-	25.96	-0.98	-	26
Dec-26 56.00	11.67	-	-	-	25.31	-1.00	-	25
Dec-26 58.00	13.67	-	-	-	24.65	-1.00	-	130
Dec-26 64.00	19.66	-	-	-	22.69	-1.00	-	1
Dec-26 72.00	27.65	-	-	-	20.06	-1.00	-	1
Mar-27 39.00	1.31	-	-	-	32.31	-0.22	-	100
Mar-27 45.00	3.30	-	-	-	27.39	-0.49	-	25
Mar-27 46.00	3.85	-	-	-	27.24	-0.54	-	25
Mar-27 47.00	4.46	-	-	-	27.09	-0.59	-	50
Mar-27 48.00	5.12	-	-	-	26.94	-0.64	-	76
Mar-27 49.00	5.81	-	-	-	26.80	-0.69	-	90
Mar-27 50.00	6.57	-	-	-	26.65	-0.73	-	125
Mar-27 52.00	8.18	-	-	-	26.35	-0.82	-	135
Mar-27 54.00	9.92	-	-	-	26.05	-0.89	-	24
Mar-27 56.00	11.77	-	-	-	25.75	-0.94	-	1
Mar-27 58.00	13.69	-	-	-	25.45	-0.97	-	25
Jun-27 40.00	2.20	-	-	-	30.44	-0.28	-	500
Jun-27 44.00	3.52	-	-	-	27.49	-0.43	-	25
Jun-27 49.00	6.41	-	-	-	26.40	-0.63	-	50
Jun-27 50.00	7.10	-	-	-	26.27	-0.67	-	6
Jun-27 60.00	15.70	-	-	-	25.01	-0.96	-	18
Sep-27 37.00	1.84	-	-	-	31.56	-0.21	-	33
Sep-27 41.00	2.95	-	-	-	29.06	-0.32	-	1
Sep-27 43.00	3.66	-	-	-	27.81	-0.38	-	1
Sep-27 44.00	4.02	-	-	-	27.18	-0.42	-	51
Sep-27 45.00	4.50	-	-	-	26.69	-0.46	-	25
Sep-27 47.00	5.59	-	-	-	26.42	-0.53	-	25
Sep-27 48.00	6.22	-	-	-	26.28	-0.56	-	50
Sep-27 49.00	6.87	-	-	-	26.15	-0.60	-	25
Dec-27 35.00	1.80	-	-	-	32.01	-0.18	-	1
Dec-27 39.00	2.79	-	-	-	29.71	-0.27	-	25
Dec-27 40.00	3.07	-	-	-	29.14	-0.30	-	25
Dec-27 45.00	4.98	-	-	-	26.39	-0.45	-	25
Dec-27 54.00	10.80	-	-	-	25.18	-0.73	-	525
Mar-28 45.00	5.34	-	-	-	26.26	-0.44	-	25
Mar-28 46.00	5.87	-	-	-	26.13	-0.47	-	25
Mar-28 47.00	6.41	-	-	-	26.00	-0.50	-	25
Mar-28 48.00	7.00	-	-	-	25.88	-0.53	-	25
Mar-28 49.00	7.64	-	-	-	25.75	-0.56	-	25
Mar-28 50.00	8.27	-	-	-	25.62	-0.59	-	25
Mar-28 52.00	9.61	-	-	-	25.37	-0.65	-	25
Mar-28 54.00	11.08	-	-	-	25.12	-0.70	-	25
Mar-28 58.00	14.26	-	-	-	24.61	-0.81	-	1
Mar-28 60.00	15.98	-	-	-	24.36	-0.87	-	3
Mar-28 62.00	17.81	-	-	-	24.10	-0.92	-	26
Mar-28 64.00	19.69	-	-	-	23.85	-0.96	-	25
Jun-28 43.00	4.77	-	-	-	27.00	-0.38	-	25
Jun-28 47.00	6.72	-	-	-	25.92	-0.49	-	25
Jun-28 54.00	11.31	-	-	-	25.04	-0.68	-	26
Jun-28 56.00	12.79	-	-	-	24.78	-0.73	-	25
Jun-28 58.00	14.41	-	-	-	24.53	-0.78	-	26
Jun-28 64.00	19.73	-	-	-	23.77	-0.94	-	75
Sep-28 48.00	7.58	-	-	-	25.74	-0.51	-	25
Sep-28 49.00	8.20	-	-	-	25.62	-0.53	-	25
Sep-28 50.00	8.83	-	-	-	25.51	-0.56	-	25
Dec-28 44.00	5.75	-	-	-	26.20	-0.40	-	2,500
Dec-28 46.00	6.73	-	-	-	25.80	-0.44	-	25
Dec-28 47.00	7.25	-	-	-	25.69	-0.47	-	25
Dec-28 48.00	7.82	-	-	-	25.59	-0.49	-	25
Dec-28 49.00	8.45	-	-	-	25.49	-0.52	-	25
Dec-28 50.00	9.07	-	-	-	25.38	-0.54	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 49.00	0.20	-	-	-	28.10	0.12	-	232
Nov-26 50.00	0.11	-	-	-	27.52	0.07	-	464
Dec-26 44.00	2.30	-	-	-	29.33	0.56	-	25
Dec-26 60.00	-	-	-	-	23.50	-	-	60
Mar-27 62.00	0.05	-	-	-	23.81	0.02	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 49.00	5.07	-	-	-	27.60	-0.79	-	25
Dec-26 50.00	5.90	-	-	-	27.28	-0.84	-	25
Mar-27 40.00	1.53	-	-	-	31.46	-0.25	-	300

	Previous Close	17.75		21/10/26
	FLUIDRA Close	17.92		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.00	2.96	-	-	-	29.06	0.99	-	3
Nov-26 18.50	0.30	-	-	-	25.25	0.35	-	10
Dec-26 18.50	0.47	0.40	0.40	0.40	25.77	0.40	2	2
Dec-26 19.00	0.29	-	-	-	25.00	0.29	-	2
Dec-26 24.00	-	-	-	-	17.38	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 17.00	0.18	-	-	-	26.30	-0.23	-	5
Dec-26 16.00	0.18	-	-	-	26.85	-0.17	-	1
Dec-26 16.50	0.28	-	-	-	26.25	-0.24	-	11
Dec-26 17.00	0.43	-	-	-	25.66	-0.34	-	326
Dec-26 17.50	0.63	-	-	-	25.06	-0.45	-	25
Dec-26 18.00	0.88	-	-	-	24.44	-0.56	-	625
Dec-26 18.50	1.18	-	-	-	23.68	-0.67	-	2
Dec-26 19.00	1.54	-	-	-	22.91	-0.78	-	185
Dec-26 21.00	3.35	-	-	-	19.86	-0.99	-	7
Mar-27 16.50	0.64	-	-	-	26.61	-0.31	-	3
Mar-27 17.50	1.03	-	-	-	25.75	-0.44	-	19
Mar-27 21.00	3.46	-	-	-	23.44	-0.88	-	14
Jun-27 27.00	9.31	-	-	-	22.64	-1.00	-	11
Jun-27 28.00	10.31	-	-	-	22.25	-1.00	-	11

	Previous Close	10.16		21/10/26
	GRIFOLS Close	10.09		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 9.75	0.63	-	-	-	37.85	0.65	-	2
Nov-26 10.00	0.48	-	-	-	37.00	0.56	-	142
Nov-26 10.50	0.27	-	-	-	36.56	0.38	-	19
Nov-26 11.00	0.13	-	-	-	36.38	0.22	-	3
Nov-26 11.50	0.06	-	-	-	36.20	0.12	-	1
Dec-26 7.75	2.38	-	-	-	41.86	0.96	-	1
Dec-26 8.50	1.69	-	-	-	39.55	0.90	-	26
Dec-26 8.75	1.47	-	-	-	38.78	0.86	-	31
Dec-26 9.00	1.27	-	-	-	38.02	0.82	-	56
Dec-26 9.25	1.08	-	-	-	37.25	0.76	-	75
Dec-26 9.50	0.89	-	-	-	36.48	0.70	-	267
Dec-26 9.75	0.73	-	-	-	35.71	0.63	-	100
Dec-26 10.00	0.58	-	-	-	34.94	0.56	-	190
Dec-26 10.50	0.37	-	-	-	34.60	0.41	-	227
Dec-26 11.00	0.22	-	-	-	34.50	0.28	-	341
Dec-26 11.50	0.12	-	-	-	34.40	0.18	-	59
Dec-26 12.00	0.06	-	-	-	34.30	0.10	-	68
Dec-26 12.50	0.03	-	-	-	34.20	0.06	-	99
Dec-26 13.00	0.01	-	-	-	34.10	0.03	-	1,307
Dec-26 13.50	0.01	-	-	-	34.00	0.01	-	1,187
Dec-26 14.00	-	-	-	-	33.90	0.01	-	25
Dec-26 14.50	-	-	-	-	33.80	-	-	25
Dec-26 15.00	-	-	-	-	33.71	-	-	44
Dec-26 15.50	-	-	-	-	33.61	-	-	5
Dec-26 17.00	-	-	-	-	33.31	-	-	25
Dec-26 17.50	-	-	-	-	33.21	-	-	25
Mar-27 6.25	3.86	-	-	-	43.33	0.99	-	3
Mar-27 7.00	3.14	-	-	-	41.64	0.96	-	3
Mar-27 7.50	2.68	-	-	-	40.52	0.92	-	41
Mar-27 8.25	2.05	-	-	-	38.83	0.84	-	5
Mar-27 8.50	1.85	-	-	-	38.27	0.80	-	4
Mar-27 8.75	1.67	-	-	-	37.71	0.77	-	201
Mar-27 9.00	1.49	-	-	-	37.15	0.72	-	124
Mar-27 9.25	1.32	-	-	-	36.59	0.68	-	127
Mar-27 9.50	1.17	-	-	-	36.02	0.64	-	76
Mar-27 9.75	1.03	-	-	-	35.46	0.59	-	107
Mar-27 10.00	0.89	-	-	-	34.90	0.55	-	170
Mar-27 10.50	0.66	0.65	0.65	0.65	34.09	0.46	50	70
Mar-27 11.00	0.49	-	-	-	33.35	0.37	-	1
Mar-27 11.50	0.34	-	-	-	32.61	0.29	-	12
Mar-27 12.00	0.23	-	-	-	31.86	0.22	-	263
Mar-27 12.50	0.15	-	-	-	31.12	0.15	-	90
Mar-27 13.00	0.09	-	-	-	30.37	0.11	-	538
Mar-27 14.00	0.03	-	-	-	28.89	0.04	-	140
Mar-27 16.00	-	-	-	-	25.91	-	-	10
Jun-27 7.00	3.23	-	-	-	40.46	0.91	-	2
Jun-27 8.00	2.43	-	-	-	38.61	0.82	-	6
Jun-27 8.25	2.24	-	-	-	38.15	0.79	-	3
Jun-27 8.75	1.90	-	-	-	37.22	0.73	-	2
Jun-27 9.00	1.73	-	-	-	36.76	0.70	-	64
Jun-27 9.25	1.58	-	-	-	36.30	0.67	-	53
Jun-27 9.50	1.44	-	-	-	35.83	0.64	-	27
Jun-27 9.75	1.29	-	-	-	35.37	0.60	-	25
Jun-27 10.00	1.16	-	-	-	34.91	0.57	-	77
Jun-27 10.50	0.94	0.95	0.95	0.95	34.38	0.50	50	60
Jun-27 11.00	0.75	0.75	0.75	0.75	33.93	0.43	50	62
Jun-27 11.50	0.59	-	-	-	33.49	0.36	-	10
Jun-27 12.00	0.46	-	-	-	33.04	0.31	-	23
Jun-27 12.50	0.34	-	-	-	32.59	0.25	-	1,391
Jun-27 13.00	0.26	-	-	-	32.15	0.20	-	20
Jun-27 14.00	0.14	-	-	-	31.26	0.12	-	16
Jun-27 15.00	0.07	-	-	-	30.36	0.07	-	50
Jun-27 16.00	0.03	-	-	-	29.47	0.03	-	850
Sep-27 10.00	1.34	-	-	-	35.11	0.58	-	5
Sep-27 15.00	0.16	-	-	-	32.05	0.12	-	10
Dec-27 8.00	2.65	-	-	-	38.56	0.79	-	2
Dec-27 8.75	2.16	-	-	-	37.39	0.72	-	15
Dec-27 11.00	1.09	-	-	-	34.90	0.48	-	1
Dec-27 11.50	0.93	-	-	-	34.67	0.43	-	5
Dec-27 12.00	0.78	-	-	-	34.43	0.38	-	150
Dec-27 12.50	0.66	-	-	-	34.20	0.34	-	100
Dec-27 15.00	0.26	-	-	-	33.05	0.17	-	13
Mar-28 15.00	0.37	-	-	-	33.58	0.20	-	3
Dec-28 7.25	3.36	-	-	-	36.78	0.82	-	10
Dec-28 9.00	2.32	-	-	-	34.64	0.69	-	14
Dec-28 12.00	1.16	-	-	-	32.68	0.45	-	1
Dec-28 15.50	0.48	-	-	-	31.52	0.24	-	3
Dec-28 16.50	0.37	-	-	-	31.19	0.19	-	2
Dec-28 17.50	0.28	-	-	-	30.86	0.15	-	6
Dec-29 9.25	2.38	-	-	-	33.16	0.67	-	5
Dec-29 15.50	0.73	-	-	-	31.16	0.30	-	3
Jun-30 9.25	2.48	-	-	-	32.61	0.67	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 8.25	0.02	-	-	-	41.13	-0.04	-	3
Nov-26 8.50	0.03	-	-	-	40.28	-0.06	-	3
Nov-26 8.75	0.05	-	-	-	39.42	-0.09	-	34
Nov-26 9.00	0.08	-	-	-	38.57	-0.14	-	7
Nov-26 9.25	0.12	-	-	-	37.72	-0.19	-	5
Nov-26 9.50	0.18	0.19	0.19	0.19	36.87	-0.26	1	28
Nov-26 9.75	0.26	-	-	-	36.02	-0.35	-	2
Nov-26 10.00	0.36	-	-	-	35.17	-0.44	-	120
Nov-26 10.50	0.64	-	-	-	34.73	-0.63	-	10
Dec-26 6.00	-	-	-	-	44.92	-	-	25
Dec-26 6.25	-	-	-	-	44.15	-	-	5
Dec-26 6.50	-	-	-	-	43.38	-0.01	-	1
Dec-26 6.75	0.01	-	-	-	42.61	-0.01	-	25
Dec-26 7.00	0.01	-	-	-	41.84	-0.01	-	10
Dec-26 7.25	0.01	-	-	-	41.07	-0.02	-	291
Dec-26 7.50	0.02	-	-	-	40.31	-0.03	-	29
Dec-26 7.75	0.03	-	-	-	39.54	-0.05	-	26
Dec-26 8.00	0.05	-	-	-	38.77	-0.07	-	317
Dec-26 8.25	0.07	-	-	-	38.00	-0.10	-	2
Dec-26 8.50	0.10	-	-	-	37.23	-0.13	-	757
Dec-26 8.75	0.14	-	-	-	36.46	-0.17	-	32
Dec-26 9.00	0.20	-	-	-	35.70	-0.22	-	321
Dec-26 9.25	0.26	-	-	-	34.93	-0.28	-	113
Dec-26 9.50	0.34	-	-	-	34.16	-0.34	-	500
Dec-26 9.75	0.44	-	-	-	33.39	-0.42	-	15
Dec-26 10.00	0.55	-	-	-	32.62	-0.49	-	1,715
Dec-26 10.50	0.85	-	-	-	32.28	-0.64	-	64
Dec-26 11.00	1.22	-	-	-	32.18	-0.77	-	388
Dec-26 11.50	1.64	-	-	-	32.08	-0.86	-	28
Dec-26 12.00	2.10	-	-	-	31.98	-0.92	-	1
Dec-26 12.50	2.57	-	-	-	31.88	-0.96	-	1
Dec-26 13.00	3.06	-	-	-	31.78	-0.98	-	10
Dec-26 13.50	3.55	-	-	-	31.68	-0.99	-	113
Mar-27 6.25	0.03	-	-	-	41.61	-0.03	-	50
Mar-27 6.50	0.05	-	-	-	41.05	-0.04	-	17
Mar-27 6.75	0.06	-	-	-	40.49	-0.05	-	250
Mar-27 7.00	0.08	-	-	-	39.92	-0.06	-	163
Mar-27 7.25	0.10	-	-	-	39.36	-0.08	-	76
Mar-27 7.50	0.13	-	-	-	38.80	-0.10	-	770
Mar-27 7.75	0.17	-	-	-	38.24	-0.12	-	146
Mar-27 8.00	0.20	-	-	-	37.68	-0.15	-	127
Mar-27 8.25	0.26	-	-	-	37.11	-0.18	-	5
Mar-27 8.50	0.31	-	-	-	36.55	-0.21	-	13
Mar-27 8.75	0.37	-	-	-	35.99	-0.24	-	3
Mar-27 9.00	0.45	-	-	-	35.43	-0.28	-	1,223
Mar-27 9.25	0.53	-	-	-	34.87	-0.32	-	7
Mar-27 9.75	0.73	-	-	-	33.74	-0.41	-	1
Mar-27 10.00	0.85	-	-	-	33.18	-0.46	-	15
Mar-27 10.50	1.11	-	-	-	32.37	-0.56	-	14
Mar-27 11.00	1.44	-	-	-	31.63	-0.65	-	138
Mar-27 16.00	6.04	-	-	-	24.19	-1.00	-	5
Jun-27 6.00	0.07	-	-	-	41.89	-0.05	-	20
Jun-27 7.50	0.26	-	-	-	39.11	-0.14	-	10
Jun-27 8.00	0.37	-	-	-	38.19	-0.19	-	170
Jun-27 8.25	0.43	-	-	-	37.73	-0.21	-	1
Jun-27 9.00	0.66	-	-	-	36.34	-0.30	-	20
Jun-27 9.50	0.86	-	-	-	35.41	-0.37	-	111
Jun-27 10.00	1.08	-	-	-	34.49	-0.44	-	858
Jun-27 10.50	1.35	-	-	-	33.96	-0.52	-	7
Jun-27 11.00	1.66	-	-	-	33.51	-0.59	-	153
Jun-27 11.50	2.00	-	-	-	33.07	-0.66	-	7
Jun-27 12.00	2.38	-	-	-	32.62	-0.72	-	206
Jun-27 12.50	2.77	-	-	-	32.17	-0.79	-	402
Jun-27 13.00	3.20	-	-	-	31.73	-0.84	-	195
Jun-27 13.50	3.64	-	-	-	31.28	-0.89	-	25
Jun-27 15.50	5.54	-	-	-	29.50	-0.99	-	142
Sep-27 10.00	1.31	-	-	-	35.38	-0.43	-	5
Sep-27 11.00	1.90	-	-	-	34.70	-0.55	-	1
Sep-27 13.00	3.35	-	-	-	33.51	-0.76	-	8
Dec-27 8.25	0.79	-	-	-	39.01	-0.26	-	1
Dec-27 8.50	0.87	-	-	-	38.62	-0.28	-	5
Dec-27 8.75	0.97	-	-	-	38.23	-0.30	-	3
Dec-27 10.50	1.81	-	-	-	35.97	-0.48	-	242
Dec-27 11.00	2.12	-	-	-	35.74	-0.53	-	228
Dec-27 11.50	2.45	-	-	-	35.51	-0.58	-	30
Mar-28 9.50	1.43	-	-	-	37.55	-0.37	-	268
Mar-28 10.00	1.69	-	-	-	36.82	-0.42	-	260
Jun-28 6.00	0.34	-	-	-	41.31	-0.11	-	26
Jun-28 8.25	0.98	-	-	-	38.26	-0.26	-	2
Dec-28 6.50	0.56	-	-	-	38.84	-0.15	-	25
Dec-28 7.00	0.70	-	-	-	38.23	-0.18	-	1
Dec-28 8.00	1.03	-	-	-	37.01	-0.25	-	4
Dec-28 9.75	1.79	-	-	-	34.87	-0.39	-	1
Jun-29 8.50	1.33	-	-	-	35.27	-0.29	-	2
Dec-29 6.75	0.80	-	-	-	36.08	-0.18	-	1
Dec-29 8.50	1.45	-	-	-	34.51	-0.29	-	3
Dec-29 9.75	2.04	-	-	-	33.40	-0.38	-	1
Dec-30 10.00	2.35	-	-	-	32.29	-0.39	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.53	-	-	-	34.94	0.51	-	40
Dec-26 11.00	0.20	-	-	-	34.50	0.25	-	10
Dec-26 11.50	0.11	-	-	-	34.40	0.16	-	65
Dec-26 15.00	-	-	-	-	33.71	-	-	15
Jun-27 11.50	0.59	-	-	-	33.49	0.36	-	50
Dec-27 11.50	0.89	-	-	-	34.67	0.40	-	30
Jun-28 11.50	1.19	-	-	-	34.10	0.45	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.34	-	-	-	34.16	-0.34	-	10
Jun-27 9.00	0.65	-	-	-	36.34	-0.29	-	1

	Previous Close	7.85		21/10/26
	HBX Close	7.90		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 8.00	0.35	-	-	-	30.21	0.50	-	10
Dec-26 8.25	0.25	-	-	-	30.06	0.40	-	10
Mar-27 7.50	0.86	-	-	-	30.11	0.66	-	10
Mar-27 7.75	0.73	-	-	-	30.06	0.60	-	10
Mar-27 8.50	0.40	-	-	-	29.68	0.41	-	10
Jun-27 6.75	1.50	-	-	-	28.77	0.81	-	10
Jun-27 8.00	0.75	-	-	-	28.47	0.56	-	10
Jun-27 8.50	0.54	-	-	-	28.18	0.45	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 7.25	0.14	-	-	-	32.00	-0.22	-	10
Jun-27 7.50	0.52	-	-	-	30.20	-0.35	-	10

	Previous Close	4.93		21/10/26
	IAG Close	5.00		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.80	0.30	-	-	-	31.63	0.70	-	66
Nov-26 5.00	0.18	-	-	-	31.07	0.53	-	35
Nov-26 5.25	0.08	-	-	-	30.54	0.31	-	1
Nov-26 5.30	0.07	-	-	-	30.43	0.28	-	46
Nov-26 5.50	0.03	-	-	-	30.00	0.15	-	88
Dec-26 2.90	2.11	-	-	-	37.67	1.00	-	1
Dec-26 3.00	2.01	-	-	-	37.42	1.00	-	1
Dec-26 3.50	1.51	-	-	-	36.15	1.00	-	1
Dec-26 4.00	1.02	-	-	-	34.88	0.97	-	2
Dec-26 4.20	0.83	-	-	-	34.38	0.93	-	10
Dec-26 4.30	0.74	-	-	-	34.12	0.90	-	3
Dec-26 4.40	0.65	-	-	-	33.87	0.87	-	3
Dec-26 4.50	0.57	-	-	-	33.62	0.82	-	6
Dec-26 4.60	0.50	-	-	-	33.36	0.77	-	2
Dec-26 4.80	0.36	-	-	-	32.86	0.65	-	2
Dec-26 4.90	0.30	-	-	-	32.60	0.59	-	100
Dec-26 5.00	0.25	0.24	0.24	0.24	32.35	0.52	10	821
Dec-26 5.25	0.15	-	-	-	31.80	0.37	-	679
Dec-26 5.30	0.13	-	-	-	31.69	0.34	-	4
Dec-26 5.50	0.08	-	-	-	31.25	0.23	-	1,636
Dec-26 5.75	0.04	-	-	-	30.70	0.13	-	100
Dec-26 6.00	0.02	-	-	-	30.15	0.07	-	10
Dec-26 6.25	0.01	-	-	-	29.60	0.03	-	35
Mar-27 4.00	1.08	-	-	-	35.50	0.87	-	13
Mar-27 4.10	1.00	-	-	-	35.31	0.84	-	1
Mar-27 4.20	0.92	-	-	-	35.12	0.81	-	6
Mar-27 4.30	0.85	-	-	-	34.92	0.79	-	5
Mar-27 4.60	0.65	-	-	-	34.34	0.69	-	1
Mar-27 4.70	0.59	-	-	-	34.15	0.65	-	3
Mar-27 4.80	0.53	-	-	-	33.96	0.62	-	151
Mar-27 5.00	0.43	-	-	-	33.57	0.54	-	33
Mar-27 5.25	0.32	-	-	-	32.97	0.45	-	603
Mar-27 5.30	0.30	-	-	-	32.85	0.43	-	741
Mar-27 5.50	0.23	-	-	-	32.37	0.36	-	275
Mar-27 5.75	0.16	-	-	-	31.77	0.28	-	50
Mar-27 6.00	0.11	-	-	-	31.17	0.21	-	1
Mar-27 6.25	0.07	-	-	-	30.57	0.15	-	250
Mar-27 6.50	0.04	-	-	-	29.97	0.10	-	150
Jun-27 0.95	4.05	-	-	-	38.24	1.00	-	1
Jun-27 2.00	3.01	-	-	-	36.63	1.00	-	2
Jun-27 2.20	2.81	-	-	-	36.32	1.00	-	25
Jun-27 2.30	2.71	-	-	-	36.17	1.00	-	25
Jun-27 2.40	2.61	-	-	-	36.02	1.00	-	25
Jun-27 3.00	2.02	-	-	-	35.10	0.98	-	5
Jun-27 3.40	1.65	-	-	-	34.48	0.94	-	1
Jun-27 4.00	1.16	-	-	-	33.56	0.84	-	3
Jun-27 4.10	1.08	-	-	-	33.41	0.81	-	2
Jun-27 4.40	0.87	-	-	-	32.95	0.74	-	3
Jun-27 4.50	0.81	-	-	-	32.80	0.71	-	1
Jun-27 4.90	0.58	-	-	-	32.18	0.59	-	3
Jun-27 5.00	0.53	-	-	-	32.03	0.56	-	2
Jun-27 5.25	0.42	-	-	-	31.58	0.49	-	19
Jun-27 5.50	0.33	-	-	-	31.13	0.41	-	1
Jun-27 6.25	0.14	-	-	-	29.78	0.22	-	2
Jun-27 6.50	0.10	-	-	-	29.33	0.17	-	1
Sep-27 4.40	0.92	-	-	-	31.89	0.73	-	25
Sep-27 4.50	0.86	-	-	-	31.76	0.70	-	25
Sep-27 4.80	0.69	-	-	-	31.36	0.62	-	1
Sep-27 5.00	0.60	-	-	-	31.09	0.57	-	1
Sep-27 5.25	0.49	-	-	-	30.71	0.50	-	5
Dec-27 2.00	3.01	-	-	-	36.39	1.00	-	25
Dec-27 2.10	2.91	-	-	-	36.26	1.00	-	25
Dec-27 2.20	2.81	-	-	-	36.12	1.00	-	25
Dec-27 2.30	2.71	-	-	-	35.99	1.00	-	25
Dec-27 2.40	2.61	-	-	-	35.86	1.00	-	25
Dec-27 3.70	1.47	-	-	-	34.12	0.86	-	1
Dec-27 4.10	1.19	-	-	-	33.59	0.78	-	25
Dec-27 4.50	0.94	-	-	-	33.06	0.69	-	1
Dec-27 4.80	0.78	-	-	-	32.66	0.63	-	2
Dec-27 4.90	0.73	-	-	-	32.52	0.60	-	1
Dec-27 5.00	0.69	-	-	-	32.39	0.58	-	4
Dec-27 5.25	0.58	-	-	-	32.09	0.52	-	2
Dec-27 5.75	0.40	-	-	-	31.49	0.41	-	4,000
Mar-28 4.90	0.81	-	-	-	33.08	0.61	-	1
Mar-28 6.00	0.41	-	-	-	31.97	0.39	-	2
Jun-28 5.00	0.90	-	-	-	35.29	0.60	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.40	0.02	-	-	-	34.33	-0.09	-	12
Nov-26 4.60	0.05	-	-	-	33.77	-0.18	-	12
Nov-26 4.80	0.10	-	-	-	33.21	-0.31	-	11
Nov-26 4.90	0.14	-	-	-	32.93	-0.39	-	7
Nov-26 5.00	0.18	-	-	-	32.65	-0.47	-	10
Dec-26 2.60	-	-	-	-	37.55	-	-	4
Dec-26 2.80	-	-	-	-	37.04	-	-	20
Dec-26 2.90	-	-	-	-	36.79	-	-	20
Dec-26 3.30	-	-	-	-	35.78	-	-	20
Dec-26 3.50	-	-	-	-	35.27	-0.01	-	19
Dec-26 3.70	-	-	-	-	34.76	-0.01	-	4
Dec-26 3.80	0.01	-	-	-	34.51	-0.02	-	151
Dec-26 3.90	0.01	-	-	-	34.26	-0.03	-	137
Dec-26 4.00	0.01	-	-	-	34.00	-0.05	-	847
Dec-26 4.10	0.02	-	-	-	33.75	-0.07	-	12
Dec-26 4.20	0.03	-	-	-	33.50	-0.09	-	105
Dec-26 4.30	0.04	-	-	-	33.24	-0.13	-	8
Dec-26 4.40	0.06	-	-	-	32.99	-0.16	-	54
Dec-26 4.50	0.08	-	-	-	32.74	-0.21	-	7
Dec-26 4.60	0.11	-	-	-	32.48	-0.26	-	7
Dec-26 4.70	0.14	-	-	-	32.23	-0.31	-	6
Dec-26 4.80	0.17	-	-	-	31.98	-0.37	-	8
Dec-26 4.90	0.22	-	-	-	31.72	-0.43	-	6
Dec-26 5.00	0.27	-	-	-	31.47	-0.50	-	160
Dec-26 5.25	0.42	-	-	-	30.92	-0.65	-	34
Dec-26 5.50	0.60	-	-	-	30.37	-0.79	-	16
Dec-26 5.75	0.82	-	-	-	29.82	-0.88	-	1
Dec-26 6.00	1.05	-	-	-	29.27	-0.95	-	100
Mar-27 3.20	0.01	-	-	-	34.74	-0.02	-	40
Mar-27 3.50	0.02	-	-	-	34.16	-0.04	-	17
Mar-27 3.70	0.03	-	-	-	33.77	-0.07	-	20
Mar-27 4.00	0.07	-	-	-	33.19	-0.13	-	4
Mar-27 4.10	0.09	-	-	-	33.00	-0.15	-	1
Mar-27 4.40	0.16	-	-	-	32.42	-0.24	-	20
Mar-27 4.60	0.23	-	-	-	32.03	-0.31	-	25
Mar-27 4.70	0.26	-	-	-	31.84	-0.35	-	255
Mar-27 4.80	0.31	-	-	-	31.65	-0.39	-	2
Mar-27 5.00	0.40	-	-	-	31.26	-0.47	-	13
Mar-27 5.25	0.54	-	-	-	30.66	-0.57	-	3
Mar-27 5.50	0.70	-	-	-	30.06	-0.67	-	6
Mar-27 5.75	0.89	-	-	-	29.46	-0.76	-	1
Jun-27 3.50	0.05	-	-	-	33.40	-0.07	-	30
Jun-27 3.70	0.07	-	-	-	33.09	-0.10	-	25
Jun-27 4.00	0.13	-	-	-	32.63	-0.16	-	3
Jun-27 4.10	0.15	-	-	-	32.48	-0.18	-	2
Jun-27 4.40	0.24	-	-	-	32.02	-0.26	-	3
Jun-27 4.50	0.27	-	-	-	31.87	-0.29	-	1
Jun-27 5.00	0.49	-	-	-	31.10	-0.45	-	7
Jun-27 5.25	0.62	-	-	-	30.65	-0.53	-	2
Jun-27 5.50	0.78	-	-	-	30.20	-0.61	-	3
Jun-27 6.00	1.15	-	-	-	29.30	-0.76	-	2
Sep-27 3.20	0.04	-	-	-	33.03	-0.06	-	5
Sep-27 4.50	0.34	-	-	-	31.30	-0.31	-	2
Sep-27 4.80	0.47	-	-	-	30.90	-0.39	-	1
Sep-27 5.00	0.57	-	-	-	30.63	-0.44	-	1
Sep-27 5.25	0.70	-	-	-	30.25	-0.51	-	3
Sep-27 5.50	0.86	-	-	-	29.86	-0.58	-	1
Dec-27 3.20	0.07	-	-	-	34.11	-0.08	-	15,000
Dec-27 3.50	0.12	-	-	-	33.71	-0.12	-	20
Dec-27 4.00	0.25	-	-	-	33.04	-0.21	-	26
Dec-27 4.60	0.47	-	-	-	32.24	-0.34	-	25
Dec-27 4.80	0.55	-	-	-	31.98	-0.39	-	2
Dec-27 4.90	0.61	-	-	-	31.84	-0.41	-	4,001
Dec-27 5.00	0.66	-	-	-	31.71	-0.43	-	4
Dec-27 5.25	0.79	-	-	-	31.41	-0.49	-	4
Dec-27 5.50	0.95	-	-	-	31.11	-0.55	-	2
Mar-28 3.50	0.16	-	-	-	34.00	-0.14	-	25
Mar-28 4.90	0.67	-	-	-	32.41	-0.40	-	1
Mar-28 5.00	0.73	-	-	-	32.30	-0.42	-	1
Mar-28 5.25	0.87	-	-	-	32.05	-0.48	-	1
Jun-28 4.20	0.43	-	-	-	34.39	-0.26	-	25
Jun-28 4.40	0.52	-	-	-	34.22	-0.30	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	1.98	-	-	-	40.88	0.74	-	2

	Previous Close	21.23		21/10/26
	IBERDROLA Close	21.54		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 18.00	3.58	-	-	-	22.95	1.00	-	3
Nov-26 19.00	2.59	-	-	-	21.71	0.98	-	11
Nov-26 20.00	1.64	-	-	-	20.48	0.91	-	6
Nov-26 20.50	1.20	-	-	-	19.86	0.82	-	2
Nov-26 21.00	0.82	-	-	-	19.24	0.70	-	7
Nov-26 21.50	0.50	-	-	-	18.62	0.54	-	4
Nov-26 22.00	0.29	-	-	-	18.55	0.37	-	57
Nov-26 23.00	0.07	-	-	-	18.50	0.12	-	2
Dec-26 6.00	15.56	-	-	-	37.55	1.00	-	25
Dec-26 14.50	7.10	-	-	-	26.89	1.00	-	2
Dec-26 15.00	6.60	-	-	-	26.27	1.00	-	4
Dec-26 16.00	5.60	-	-	-	25.01	1.00	-	4
Dec-26 17.00	4.61	-	-	-	23.76	1.00	-	6,500
Dec-26 17.50	4.12	-	-	-	23.13	0.99	-	2
Dec-26 18.00	3.62	-	-	-	22.51	0.98	-	6,001
Dec-26 18.50	3.14	-	-	-	21.88	0.97	-	32
Dec-26 19.00	2.66	-	-	-	21.25	0.94	-	343
Dec-26 19.50	2.20	-	-	-	20.63	0.90	-	26,516
Dec-26 20.00	1.77	-	-	-	20.00	0.84	-	7,515
Dec-26 20.50	1.36	-	-	-	19.37	0.77	-	38
Dec-26 21.00	1.00	-	-	-	18.75	0.67	-	17
Dec-26 21.50	0.69	-	-	-	18.12	0.55	-	5,011
Dec-26 22.00	0.46	-	-	-	18.01	0.42	-	312
Dec-26 22.50	0.29	-	-	-	17.95	0.30	-	517
Dec-26 23.00	0.17	-	-	-	17.89	0.20	-	1,000
Dec-26 23.50	0.10	-	-	-	17.83	0.13	-	6
Dec-26 24.00	0.05	-	-	-	17.77	0.08	-	1
Dec-26 25.00	0.01	-	-	-	17.64	0.02	-	1
Mar-27 12.00	9.61	-	-	-	28.28	1.00	-	5
Mar-27 16.00	5.64	-	-	-	24.01	0.99	-	10
Mar-27 16.50	5.15	-	-	-	23.47	0.98	-	5
Mar-27 18.00	3.72	-	-	-	21.87	0.94	-	4
Mar-27 19.50	2.39	-	-	-	20.27	0.82	-	12
Mar-27 20.00	2.00	-	-	-	19.73	0.77	-	103
Mar-27 20.50	1.63	-	-	-	19.20	0.70	-	7
Mar-27 21.00	1.30	-	-	-	18.67	0.62	-	513
Mar-27 22.00	0.77	-	-	-	17.99	0.45	-	25
Mar-27 22.50	0.59	-	-	-	17.88	0.37	-	4
Mar-27 23.00	0.44	-	-	-	17.77	0.30	-	258
Mar-27 24.00	0.22	-	-	-	17.56	0.18	-	161
Mar-27 26.00	0.04	-	-	-	17.12	0.05	-	17
Jun-27 17.00	4.75	-	-	-	22.47	0.93	-	110
Jun-27 17.50	4.30	-	-	-	22.01	0.91	-	100
Jun-27 18.00	3.86	-	-	-	21.55	0.88	-	1
Jun-27 18.50	3.44	-	-	-	21.10	0.85	-	7
Jun-27 19.00	3.04	-	-	-	20.64	0.81	-	5,500
Jun-27 19.50	2.65	-	-	-	20.18	0.77	-	7
Jun-27 20.00	2.29	-	-	-	19.73	0.72	-	105
Jun-27 20.50	1.95	-	-	-	19.27	0.67	-	3
Jun-27 21.00	1.64	-	-	-	18.81	0.61	-	5,030
Jun-27 22.00	1.11	-	-	-	18.23	0.49	-	301
Jun-27 22.50	0.91	-	-	-	18.14	0.43	-	1
Jun-27 23.00	0.73	-	-	-	18.05	0.37	-	100
Jun-27 23.50	0.59	-	-	-	17.96	0.31	-	50
Jun-27 24.00	0.46	-	-	-	17.86	0.26	-	2
Jun-27 25.00	0.27	-	-	-	17.68	0.18	-	150
Sep-27 10.50	11.11	-	-	-	27.66	1.00	-	3
Sep-27 16.50	5.25	-	-	-	22.64	0.94	-	10,100
Sep-27 17.00	4.80	-	-	-	22.22	0.91	-	100
Sep-27 17.50	4.36	-	-	-	21.81	0.89	-	100
Sep-27 19.50	2.76	-	-	-	20.13	0.75	-	155
Sep-27 20.50	2.08	-	-	-	19.30	0.66	-	1
Sep-27 22.00	1.26	-	-	-	18.35	0.50	-	19
Sep-27 24.00	0.59	-	-	-	18.01	0.29	-	4
Dec-27 10.00	11.60	-	-	-	27.75	1.00	-	30
Dec-27 13.00	8.62	-	-	-	25.38	1.00	-	50
Dec-27 14.00	7.64	-	-	-	24.59	0.99	-	5
Dec-27 15.00	6.67	-	-	-	23.80	0.97	-	5
Dec-27 16.00	5.75	-	-	-	23.01	0.94	-	26
Dec-27 16.50	5.30	-	-	-	22.62	0.91	-	25
Dec-27 17.00	4.86	-	-	-	22.22	0.89	-	7,530
Dec-27 17.50	4.45	-	-	-	21.83	0.86	-	25
Dec-27 18.00	4.04	-	-	-	21.43	0.84	-	10,005
Dec-27 18.50	3.65	-	-	-	21.04	0.80	-	251
Dec-27 19.00	3.28	-	-	-	20.64	0.77	-	157
Dec-27 19.50	2.91	-	-	-	20.25	0.73	-	395
Dec-27 20.00	2.58	-	-	-	19.86	0.69	-	13,211
Dec-27 21.00	1.96	-	-	-	19.07	0.60	-	8,750
Dec-27 22.00	1.45	-	-	-	18.56	0.50	-	5,004
Dec-27 23.00	1.08	-	-	-	18.39	0.41	-	6
Dec-27 24.00	0.78	-	-	-	18.22	0.32	-	2,753
Dec-27 25.00	0.55	-	-	-	18.05	0.25	-	2,002
Mar-28 19.00	3.36	-	-	-	20.51	0.76	-	1
Mar-28 20.00	2.69	-	-	-	19.75	0.68	-	101
Mar-28 21.00	2.08	-	-	-	18.99	0.60	-	6
Mar-28 22.00	1.58	1.56	1.56	1.56	18.49	0.51	95	95
Mar-28 26.00	0.45	-	-	-	17.75	0.21	-	1
Jun-28 10.00	11.60	-	-	-	26.93	1.00	-	2
Jun-28 20.00	2.86	-	-	-	19.82	0.67	-	1
Jun-28 20.50	2.54	-	-	-	19.46	0.63	-	1
Jun-28 22.50	1.59	-	-	-	18.56	0.48	-	7
Jun-28 28.00	0.32	-	-	-	17.62	0.15	-	15
Sep-28 19.50	3.23	-	-	-	20.35	0.70	-	75
Sep-28 20.00	2.91	-	-	-	20.01	0.67	-	25
Dec-28 16.00	5.88	-	-	-	22.23	0.90	-	5,000
Dec-28 18.00	4.32	-	-	-	20.93	0.79	-	500
Dec-28 18.50	3.96	-	-	-	20.61	0.76	-	25
Dec-28 19.00	3.64	-	-	-	20.28	0.73	-	1
Dec-28 20.00	2.99	-	-	-	19.63	0.66	-	25
Dec-28 20.50	2.72	-	-	-	19.31	0.63	-	1
Dec-28 22.00	1.97	-	-	-	18.57	0.52	-	1
Dec-28 23.00	1.59	-	-	-	18.43	0.45	-	1
Dec-28 24.00	1.27	-	-	-	18.29	0.39	-	15
Dec-28 25.00	1.00	-	-	-	18.15	0.33	-	10
Dec-28 26.00	0.79	-	-	-	18.01	0.27	-	1
Dec-29 15.00	6.80	-	-	-	22.79	0.92	-	1
Dec-29 18.00	4.55	-	-	-	20.98	0.77	-	6,000
Dec-29 19.00	3.90	-	-	-	20.37	0.71	-	25
Dec-29 21.50	2.54	-	-	-	18.86	0.56	-	1
Dec-29 23.00	1.98	-	-	-	18.70	0.48	-	3
Dec-29 25.00	1.40	-	-	-	18.52	0.38	-	1
Jun-30 21.00	3.09	-	-	-	20.14	0.60	-	1
Dec-30 18.00	4.87	-	-	-	22.48	0.74	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w5 21.00	0.08	0.15	0.15	0.15	19.95	-0.20	1	1
Nov-26 18.00	-	-	-	-	23.59	-	-	6
Nov-26 19.00	0.01	-	-	-	22.35	-0.02	-	12
Nov-26 19.50	0.03	-	-	-	21.74	-0.05	-	23
Nov-26 20.00	0.06	0.07	0.07	0.07	21.12	-0.10	1	25,034
Nov-26 20.50	0.13	-	-	-	20.50	-0.18	-	2
Nov-26 21.00	0.25	0.26	0.26	0.26	19.88	-0.31	1	1,515
Nov-26 21.50	0.44	-	-	-	19.26	-0.46	-	12
Dec-26 9.00	-	-	-	-	33.48	-	-	2,000
Dec-26 9.50	-	-	-	-	32.85	-	-	2
Dec-26 9.75	-	-	-	-	32.54	-	-	25
Dec-26 10.50	-	-	-	-	31.60	-	-	502
Dec-26 11.00	-	-	-	-	30.97	-	-	1,348
Dec-26 11.50	-	-	-	-	30.34	-	-	26
Dec-26 12.00	-	-	-	-	29.72	-	-	10,150
Dec-26 13.00	-	-	-	-	28.46	-	-	21
Dec-26 13.50	-	-	-	-	27.84	-	-	10,000
Dec-26 14.00	-	-	-	-	27.21	-	-	15,010
Dec-26 14.50	-	-	-	-	26.58	-	-	10
Dec-26 15.00	-	-	-	-	25.96	-	-	2
Dec-26 15.50	-	-	-	-	25.33	-	-	30
Dec-26 16.00	-	-	-	-	24.70	-	-	34,287
Dec-26 16.50	-	-	-	-	24.08	-	-	255
Dec-26 17.00	-	-	-	-	23.45	-	-	67,047
Dec-26 17.50	0.01	-	-	-	22.82	-0.01	-	10,009
Dec-26 18.00	0.01	-	-	-	22.20	-0.02	-	81,283
Dec-26 18.50	0.02	-	-	-	21.57	-0.03	-	7,410
Dec-26 19.00	0.05	-	-	-	20.94	-0.06	-	11,604
Dec-26 19.50	0.08	0.07	0.07	0.07	20.32	-0.10	1	16,519
Dec-26 20.00	0.14	0.16	0.16	0.16	19.69	-0.15	3	85,022
Dec-26 20.50	0.23	0.24	0.24	0.24	19.06	-0.23	10	14
Dec-26 21.00	0.37	-	-	-	18.44	-0.34	-	889
Dec-26 21.50	0.56	-	-	-	17.81	-0.46	-	11
Dec-26 22.00	0.83	-	-	-	17.70	-0.59	-	3
Mar-27 10.50	-	-	-	-	28.76	-	-	1
Mar-27 14.00	-	-	-	-	25.02	-	-	1
Mar-27 15.00	0.01	-	-	-	23.95	-0.01	-	1
Mar-27 16.00	0.02	-	-	-	22.89	-0.02	-	21
Mar-27 16.50	0.03	-	-	-	22.35	-0.03	-	9
Mar-27 18.00	0.11	-	-	-	20.75	-0.08	-	4
Mar-27 18.50	0.16	-	-	-	20.22	-0.11	-	3
Mar-27 19.00	0.22	0.23	0.23	0.23	19.68	-0.15	10	5,001
Mar-27 19.50	0.31	-	-	-	19.15	-0.20	-	306
Mar-27 20.00	0.42	-	-	-	18.61	-0.26	-	81
Mar-27 22.00	1.23	1.43	1.43	1.43	16.87	-0.58	1	2
Mar-27 24.00	2.73	-	-	-	16.44	-0.86	-	1
Jun-27 15.00	0.03	-	-	-	23.13	-0.02	-	13
Jun-27 15.50	0.04	-	-	-	22.67	-0.03	-	2
Jun-27 16.00	0.07	-	-	-	22.22	-0.04	-	1,020
Jun-27 16.50	0.09	-	-	-	21.76	-0.05	-	12
Jun-27 17.00	0.13	-	-	-	21.31	-0.07	-	5,524
Jun-27 17.50	0.16	-	-	-	20.85	-0.09	-	5
Jun-27 18.00	0.22	-	-	-	20.39	-0.12	-	19
Jun-27 18.50	0.28	-	-	-	19.94	-0.15	-	5
Jun-27 19.00	0.38	-	-	-	19.48	-0.19	-	9
Jun-27 19.50	0.47	-	-	-	19.02	-0.23	-	50
Jun-27 20.00	0.61	-	-	-	18.57	-0.28	-	21,023
Jun-27 21.00	0.94	-	-	-	17.65	-0.40	-	4,010
Jun-27 23.00	2.06	-	-	-	16.89	-0.68	-	2
Sep-27 16.00	0.15	-	-	-	21.87	-0.07	-	35,004
Sep-27 16.50	0.19	-	-	-	21.45	-0.09	-	200
Sep-27 17.00	0.25	-	-	-	21.03	-0.11	-	105
Sep-27 17.50	0.31	-	-	-	20.62	-0.14	-	200
Sep-27 18.00	0.39	-	-	-	20.20	-0.17	-	5,300
Sep-27 19.00	0.60	-	-	-	19.36	-0.24	-	51
Sep-27 19.50	0.73	-	-	-	18.94	-0.28	-	3,050
Sep-27 20.00	0.88	-	-	-	18.53	-0.33	-	27
Sep-27 20.50	1.06	-	-	-	18.11	-0.38	-	50
Dec-27 9.50	-	-	-	-	26.51	-	-	2,000
Dec-27 10.00	-	-	-	-	26.12	-	-	5
Dec-27 11.50	0.01	-	-	-	24.93	-0.01	-	1,800
Dec-27 12.00	0.02	-	-	-	24.54	-0.01	-	30,000
Dec-27 13.00	0.04	-	-	-	23.75	-0.02	-	35,000
Dec-27 14.00	0.07	-	-	-	22.96	-0.03	-	10,000
Dec-27 14.50	0.09	-	-	-	22.57	-0.04	-	20,002
Dec-27 16.00	0.19	-	-	-	21.38	-0.08	-	25,004
Dec-27 16.50	0.25	-	-	-	20.99	-0.10	-	2,002
Dec-27 17.00	0.31	-	-	-	20.59	-0.12	-	2,750
Dec-27 17.50	0.38	-	-	-	20.20	-0.15	-	460
Dec-27 18.00	0.47	-	-	-	19.80	-0.18	-	409
Dec-27 18.50	0.57	-	-	-	19.41	-0.21	-	175
Dec-27 19.00	0.69	-	-	-	19.01	-0.25	-	4,815
Dec-27 19.50	0.82	-	-	-	18.62	-0.29	-	25
Dec-27 20.00	0.99	-	-	-	18.23	-0.34	-	9,250
Dec-27 21.00	1.36	-	-	-	17.44	-0.43	-	1,250
Dec-27 22.00	1.86	-	-	-	16.93	-0.54	-	50
Mar-28 18.00	0.57	-	-	-	19.31	-0.20	-	200
Jun-28 13.00	0.07	-	-	-	22.37	-0.03	-	150
Jun-28 14.00	0.12	-	-	-	21.66	-0.05	-	150
Sep-28 18.00	0.76	0.80	0.80	0.80	18.51	-0.23	25	-
Dec-28 15.00	0.28	-	-	-	19.98	-0.09	-	5,000
Dec-28 21.50	1.99	-	-	-	15.76	-0.49	-	4,000
Dec-28 24.00	3.53	-	-	-	15.39	-0.68	-	1
Dec-29 19.00	1.36	-	-	-	17.00	-0.31	-	2
Dec-30 14.50	0.57	-	-	-	19.48	-0.13	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 19.50	2.10	-	-	-	21.10	0.95	-	1
Nov-26 20.00	1.64	-	-	-	20.48	0.90	-	2
Nov-26 20.50	1.20	-	-	-	19.86	0.82	-	1
Nov-26 21.00	0.82	-	-	-	19.24	0.70	-	2
Nov-26 21.50	0.50	-	-	-	18.62	0.54	-	2,122
Nov-26 22.00	0.29	-	-	-	18.55	0.37	-	4,244
Dec-26 14.00	7.60	-	-	-	27.52	1.00	-	150
Dec-26 14.50	7.10	-	-	-	26.89	1.00	-	810
Dec-26 18.00	3.63	-	-	-	22.51	0.98	-	10
Dec-26 18.50	3.14	-	-	-	21.88	0.96	-	200
Dec-26 19.00	2.66	-	-	-	21.25	0.94	-	50
Dec-26 20.00	1.77	-	-	-	20.00	0.84	-	10
Dec-26 20.50	1.36	-	-	-	19.37	0.76	-	1
Dec-26 21.00	1.00	-	-	-	18.75	0.66	-	1
Dec-26 22.00	0.46	-	-	-	18.01	0.42	-	17
Mar-27 20.50	1.59	-	-	-	19.20	0.67	-	1
Mar-27 21.00	1.27	-	-	-	18.67	0.59	-	10
Mar-27 24.00	0.22	-	-	-	17.56	0.18	-	10
Jun-27 24.00	0.46	-	-	-	17.86	0.26	-	5
Dec-27 12.00	9.23	-	-	-	26.17	0.95	-	2,000
Dec-27 17.00	4.74	-	-	-	22.22	0.84	-	2
Jun-30 21.00	3.06	-	-	-	20.14	0.53	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 15.00	-	-	-	-	25.96	-	-	600
Dec-26 16.00	-	-	-	-	24.70	-	-	1
Dec-26 19.00	0.05	-	-	-	20.94	-0.06	-	21
Dec-26 19.50	0.08	-	-	-	20.32	-0.09	-	4
Dec-26 19.50	0.08	-	-	-	20.32	-0.09	-	10
Dec-26 20.00	0.14	-	-	-	19.69	-0.15	-	6
Dec-26 21.00	0.36	-	-	-	18.44	-0.33	-	10
Dec-26 22.00	0.82	-	-	-	17.70	-0.58	-	10
Dec-26 24.00	2.41	-	-	-	17.46	-0.92	-	2
Mar-27 22.00	1.20	-	-	-	16.87	-0.56	-	10
Dec-27 12.00	0.02	-	-	-	24.54	-0.01	-	2,000

	Previous Close	56.56		21/10/26
	INDITEX Close	56.80		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 50.00	6.84	-	-	-	26.66	0.98	-	150
Nov-26 50.31	6.54	-	-	-	26.44	0.98	-	250
Nov-26 54.17	3.05	-	-	-	23.67	0.78	-	76
Nov-26 56.11	1.71	-	-	-	22.28	0.57	-	34
Nov-26 58.05	0.82	-	-	-	21.61	0.35	-	8
Nov-26 59.99	0.33	0.26	0.26	0.26	21.32	0.18	35	37
Nov-26 63.85	0.03	-	-	-	20.76	0.02	-	1
Nov-26 65.78	0.01	-	-	-	20.47	0.01	-	100
Dec-26 35.80	21.02	-	-	-	38.66	1.00	-	3
Dec-26 38.70	18.12	-	-	-	36.78	1.00	-	1
Dec-26 39.67	17.15	-	-	-	36.16	1.00	-	50
Dec-26 40.63	16.19	-	-	-	35.54	1.00	-	25
Dec-26 44.49	12.34	-	-	-	33.05	0.99	-	120
Dec-26 46.44	10.44	-	-	-	31.79	0.97	-	26
Dec-26 47.41	9.50	-	-	-	31.16	0.95	-	325
Dec-26 48.38	8.60	-	-	-	30.54	0.92	-	400
Dec-26 50.00	7.15	-	-	-	29.49	0.87	-	2
Dec-26 50.31	6.88	-	-	-	29.29	0.86	-	50
Dec-26 52.25	5.27	-	-	-	28.04	0.78	-	31
Dec-26 54.17	3.85	-	-	-	26.80	0.68	-	59
Dec-26 56.11	2.61	-	-	-	25.55	0.56	-	149
Dec-26 58.00	1.68	-	-	-	24.90	0.43	-	750
Dec-26 58.05	1.66	-	-	-	24.89	0.43	-	660
Dec-26 59.99	1.01	-	-	-	24.58	0.30	-	210
Dec-26 61.92	0.58	-	-	-	24.26	0.20	-	253
Dec-26 63.85	0.30	-	-	-	23.94	0.12	-	212
Dec-26 65.78	0.14	-	-	-	23.62	0.06	-	18
Dec-26 67.72	0.06	-	-	-	23.31	0.03	-	15
Dec-26 69.66	0.02	-	-	-	22.99	0.01	-	10
Dec-26 71.60	0.01	-	-	-	22.67	0.01	-	3
Mar-27 52.25	6.74	-	-	-	27.93	0.72	-	100
Mar-27 54.17	5.39	-	-	-	26.79	0.65	-	4
Mar-27 58.05	3.22	-	-	-	25.05	0.49	-	100
Mar-27 59.99	2.43	-	-	-	24.76	0.41	-	4
Mar-27 61.92	1.77	-	-	-	24.48	0.33	-	45
Mar-27 63.85	1.29	-	-	-	24.20	0.26	-	411
Mar-27 65.78	0.91	-	-	-	23.91	0.20	-	300
Mar-27 67.72	0.61	-	-	-	23.63	0.15	-	95
Mar-27 69.66	0.39	-	-	-	23.34	0.10	-	25
Mar-27 71.60	0.26	-	-	-	23.06	0.07	-	10
Mar-27 73.53	0.16	-	-	-	22.78	0.05	-	20
Jun-27 38.70	18.72	-	-	-	35.16	0.94	-	150
Jun-27 45.47	12.78	-	-	-	31.83	0.86	-	25
Jun-27 50.31	9.02	-	-	-	29.44	0.75	-	25
Jun-27 54.17	6.39	-	-	-	27.54	0.64	-	1
Jun-27 58.05	4.24	-	-	-	26.04	0.51	-	150
Jun-27 59.99	3.42	-	-	-	25.73	0.45	-	188
Jun-27 61.92	2.72	-	-	-	25.43	0.38	-	100
Jun-27 69.66	0.92	-	-	-	24.20	0.17	-	100
Jun-27 71.60	0.69	-	-	-	23.89	0.14	-	25
Jun-27 73.53	0.49	-	-	-	23.59	0.10	-	50
Sep-27 54.17	7.25	-	-	-	27.49	0.63	-	1
Sep-27 59.99	4.34	-	-	-	25.98	0.47	-	25
Sep-27 63.85	2.98	-	-	-	25.44	0.37	-	26
Sep-27 69.66	1.62	-	-	-	24.62	0.23	-	1
Sep-27 71.60	1.27	-	-	-	24.35	0.19	-	25
Dec-27 37.73	20.00	-	-	-	33.41	0.92	-	25
Dec-27 38.70	19.17	-	-	-	33.06	0.91	-	1
Dec-27 39.67	18.35	-	-	-	32.71	0.90	-	1
Dec-27 43.54	15.22	-	-	-	31.33	0.84	-	50
Dec-27 45.47	13.71	-	-	-	30.64	0.81	-	25
Dec-27 47.41	12.32	-	-	-	29.94	0.78	-	25
Dec-27 52.25	9.09	-	-	-	28.21	0.68	-	25
Dec-27 54.17	7.93	-	-	-	27.52	0.63	-	25
Dec-27 59.99	5.05	-	-	-	26.19	0.49	-	25
Dec-27 61.92	4.38	-	-	-	25.95	0.44	-	175
Dec-27 63.85	3.71	-	-	-	25.71	0.40	-	500
Dec-27 65.78	3.15	-	-	-	25.47	0.35	-	10
Dec-27 71.60	1.83	-	-	-	24.76	0.24	-	1
Mar-28 33.30	24.22	-	-	-	35.45	0.94	-	2
Mar-28 52.89	9.60	-	-	-	28.32	0.66	-	51
Mar-28 54.86	8.41	-	-	-	27.61	0.62	-	75
Mar-28 56.81	7.38	-	-	-	26.90	0.58	-	75
Mar-28 58.77	6.49	-	-	-	26.61	0.54	-	50
Mar-28 60.73	5.63	-	-	-	26.32	0.49	-	25
Mar-28 64.65	4.24	-	-	-	25.75	0.41	-	25
Mar-28 66.60	3.64	-	-	-	25.46	0.37	-	25
Mar-28 68.56	3.13	-	-	-	25.17	0.33	-	25
Mar-28 70.53	2.61	-	-	-	24.89	0.29	-	25
Mar-28 72.49	2.22	-	-	-	24.60	0.26	-	25
Jun-28 42.12	17.29	-	-	-	32.29	0.84	-	25
Jun-28 43.10	16.54	-	-	-	31.93	0.83	-	25
Jun-28 56.81	7.86	-	-	-	27.03	0.59	-	25
Jun-28 58.77	6.96	-	-	-	26.75	0.55	-	50
Jun-28 66.60	4.11	-	-	-	25.65	0.39	-	50
Jun-28 68.56	3.58	-	-	-	25.37	0.35	-	25
Jun-28 70.53	3.06	-	-	-	25.10	0.32	-	25
Jun-28 72.49	2.61	-	-	-	24.82	0.28	-	25
Sep-28 34.61	23.46	-	-	-	34.54	0.91	-	1
Dec-28 49.44	13.06	-	-	-	29.21	0.72	-	2
Dec-28 67.24	5.03	-	-	-	25.85	0.42	-	490
Dec-29 43.51	17.78	-	-	-	29.00	0.80	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 50.31	-	-	-	-	26.92	-	-	1
Nov-26 44.49	-	-	-	-	29.38	-	-	2
Nov-26 47.41	0.02	-	-	-	27.29	-0.01	-	2
Nov-26 48.38	0.03	0.07	0.07	0.07	26.60	-0.02	2	3
Nov-26 50.00	0.07	-	-	-	25.44	-0.04	-	12
Nov-26 50.31	0.09	-	-	-	25.22	-0.05	-	1
Nov-26 52.25	0.22	-	-	-	23.83	-0.11	-	10
Nov-26 54.17	0.54	-	-	-	22.45	-0.24	-	2
Dec-26 32.90	-	-	-	-	39.05	-	-	26
Dec-26 33.87	-	-	-	-	38.42	-	-	21
Dec-26 34.83	-	-	-	-	37.80	-	-	25
Dec-26 35.80	-	-	-	-	37.18	-	-	25
Dec-26 36.76	-	-	-	-	36.56	-	-	26
Dec-26 37.73	-	-	-	-	35.93	-	-	150
Dec-26 38.70	0.01	-	-	-	35.30	-	-	150
Dec-26 39.67	0.01	-	-	-	34.68	-	-	11
Dec-26 40.63	0.02	-	-	-	34.06	-0.01	-	2
Dec-26 41.60	0.02	-	-	-	33.43	-0.01	-	86
Dec-26 42.57	0.03	-	-	-	32.81	-0.01	-	150
Dec-26 43.54	0.05	-	-	-	32.18	-0.02	-	75
Dec-26 44.49	0.07	-	-	-	31.57	-0.02	-	62
Dec-26 45.47	0.09	-	-	-	30.93	-0.03	-	35
Dec-26 46.44	0.13	-	-	-	30.31	-0.04	-	345
Dec-26 47.41	0.18	-	-	-	29.68	-0.06	-	2,411
Dec-26 48.38	0.25	-	-	-	29.06	-0.08	-	78
Dec-26 50.00	0.39	-	-	-	28.01	-0.12	-	301
Dec-26 50.31	0.44	0.47	0.47	0.47	27.81	-0.13	2	173
Dec-26 52.25	0.75	-	-	-	26.56	-0.21	-	302
Dec-26 54.17	1.22	-	-	-	25.32	-0.31	-	125
Dec-26 56.11	1.90	2.34	2.34	2.34	24.07	-0.44	1	213
Dec-26 59.99	4.22	-	-	-	23.10	-0.72	-	176
Mar-27 33.87	0.05	-	-	-	37.19	-0.01	-	50
Mar-27 34.83	0.07	-	-	-	36.62	-0.01	-	50
Mar-27 35.80	0.08	-	-	-	36.05	-0.02	-	75
Mar-27 36.76	0.11	-	-	-	35.48	-0.02	-	75
Mar-27 37.73	0.13	-	-	-	34.90	-0.02	-	25
Mar-27 38.70	0.16	-	-	-	34.33	-0.03	-	25
Mar-27 39.67	0.20	-	-	-	33.75	-0.04	-	52
Mar-27 40.63	0.24	-	-	-	33.18	-0.04	-	88
Mar-27 41.60	0.29	-	-	-	32.61	-0.05	-	10
Mar-27 42.57	0.35	-	-	-	32.03	-0.06	-	1
Mar-27 43.54	0.42	-	-	-	31.46	-0.08	-	10
Mar-27 44.49	0.50	-	-	-	30.90	-0.09	-	18
Mar-27 45.47	0.59	-	-	-	30.32	-0.10	-	13
Mar-27 47.41	0.83	-	-	-	29.17	-0.14	-	1
Mar-27 50.00	1.26	-	-	-	27.63	-0.20	-	3,012
Mar-27 50.31	1.32	-	-	-	27.45	-0.21	-	231
Mar-27 52.25	1.77	-	-	-	26.30	-0.28	-	200
Mar-27 54.17	2.32	-	-	-	25.16	-0.35	-	5
Jun-27 26.12	0.03	-	-	-	38.81	-	-	1
Jun-27 30.96	0.09	-	-	-	36.43	-0.01	-	150
Jun-27 33.87	0.17	-	-	-	34.99	-0.03	-	200
Jun-27 34.83	0.21	-	-	-	34.52	-0.03	-	180
Jun-27 36.76	0.30	-	-	-	33.57	-0.04	-	25
Jun-27 38.70	0.42	-	-	-	32.61	-0.06	-	150
Jun-27 39.67	0.50	-	-	-	32.13	-0.07	-	101
Jun-27 41.60	0.65	-	-	-	31.18	-0.09	-	176
Jun-27 42.57	0.77	-	-	-	30.70	-0.10	-	150
Jun-27 43.54	0.90	-	-	-	30.23	-0.12	-	150
Jun-27 44.49	1.02	-	-	-	29.76	-0.13	-	50
Jun-27 46.44	1.34	-	-	-	28.80	-0.17	-	25
Jun-27 47.41	1.52	-	-	-	28.32	-0.19	-	153
Jun-27 48.38	1.70	-	-	-	27.84	-0.21	-	150
Jun-27 50.00	2.09	-	-	-	27.04	-0.25	-	10
Jun-27 50.31	2.18	-	-	-	26.89	-0.26	-	2
Jun-27 52.25	2.70	-	-	-	25.93	-0.32	-	150
Jun-27 56.11	4.14	-	-	-	24.03	-0.45	-	25
Jun-27 65.78	10.39	-	-	-	22.27	-0.78	-	1
Sep-27 43.54	1.24	-	-	-	29.53	-0.14	-	25
Sep-27 44.49	1.42	-	-	-	29.14	-0.15	-	25
Sep-27 45.47	1.61	-	-	-	28.75	-0.17	-	25
Sep-27 46.44	1.80	-	-	-	28.36	-0.19	-	26
Sep-27 50.00	2.67	-	-	-	26.91	-0.27	-	10
Sep-27 73.53	17.32	-	-	-	21.80	-0.89	-	1
Dec-27 21.29	0.03	-	-	-	37.07	-	-	2
Dec-27 33.87	0.43	-	-	-	32.57	-0.05	-	100
Dec-27 36.76	0.68	-	-	-	31.53	-0.07	-	25
Dec-27 37.73	0.77	-	-	-	31.19	-0.08	-	25
Dec-27 39.67	1.02	-	-	-	30.49	-0.10	-	1
Dec-27 43.54	1.62	-	-	-	29.11	-0.15	-	10
Dec-27 45.47	2.00	-	-	-	28.42	-0.19	-	1,100
Dec-27 46.44	2.19	-	-	-	28.07	-0.20	-	150
Dec-27 47.41	2.44	-	-	-	27.72	-0.22	-	325
Dec-27 48.38	2.71	-	-	-	27.37	-0.24	-	175
Dec-27 50.31	3.23	-	-	-	26.68	-0.28	-	352
Dec-27 52.25	3.89	-	-	-	25.99	-0.33	-	375
Dec-27 54.17	4.58	-	-	-	25.30	-0.38	-	450
Dec-27 56.11	5.39	-	-	-	24.61	-0.43	-	500
Dec-27 58.05	6.36	-	-	-	24.21	-0.49	-	50
Dec-27 59.99	7.45	-	-	-	23.97	-0.54	-	25
Mar-28 47.02	2.73	-	-	-	27.65	-0.22	-	1
Jun-28 43.10	2.25	-	-	-	28.76	-0.17	-	25
Jun-28 44.08	2.43	-	-	-	28.41	-0.19	-	25
Jun-28 45.06	2.68	-	-	-	28.06	-0.20	-	25
Jun-28 47.99	3.43	-	-	-	27.01	-0.25	-	25
Dec-28 51.42	5.13	-	-	-	25.57	-0.32	-	25
Dec-29 43.51	3.65	-	-	-	26.92	-0.20	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 55.37	2.16	-	-	-	22.81	0.64	-	982
Nov-26 56.11	1.70	-	-	-	22.28	0.56	-	2
Nov-26 57.35	1.07	-	-	-	21.71	0.43	-	1,964
Nov-26 63.85	0.03	-	-	-	20.76	0.02	-	4
Dec-26 56.11	2.60	-	-	-	25.55	0.56	-	15
Dec-26 58.05	1.67	-	-	-	24.89	0.42	-	8

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 52.25	0.23	-	-	-	23.83	-0.12	-	1
Dec-26 42.57	0.03	-	-	-	32.81	-0.01	-	140
Dec-26 46.44	0.13	-	-	-	30.31	-0.04	-	1
Dec-26 53.39	0.99	-	-	-	25.82	-0.26	-	150
Dec-26 54.17	1.20	-	-	-	25.32	-0.31	-	23
Mar-27 42.57	0.35	-	-	-	32.03	-0.06	-	1
Jun-27 54.17	3.31	-	-	-	24.99	-0.37	-	6
Dec-27 59.99	7.28	-	-	-	23.97	-0.51	-	10

	Previous Close	62.40		21/10/26
	INDRA Close	63.20		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 60.00	5.39	-	-	-	49.03	0.67	-	129
Nov-26 64.00	3.15	-	-	-	47.27	0.50	-	4
Nov-26 66.00	2.30	-	-	-	46.81	0.41	-	20
Nov-26 68.00	1.64	-	-	-	46.35	0.32	-	12
Nov-26 70.00	1.15	-	-	-	45.88	0.24	-	5
Nov-26 72.00	0.77	-	-	-	45.42	0.18	-	447
Nov-26 76.00	0.30	-	-	-	44.49	0.09	-	3
Nov-26 78.00	0.18	-	-	-	44.03	0.06	-	2
Nov-26 80.00	0.11	-	-	-	43.56	0.04	-	7
Nov-26 82.00	0.06	-	-	-	43.10	0.02	-	3
Dec-26 30.00	33.32	-	-	-	56.61	1.00	-	25
Dec-26 31.00	32.33	-	-	-	56.19	1.00	-	25
Dec-26 32.00	31.33	-	-	-	55.76	1.00	-	25
Dec-26 35.00	28.35	-	-	-	54.50	1.00	-	25
Dec-26 45.00	18.57	-	-	-	50.28	0.97	-	20
Dec-26 47.00	16.69	-	-	-	49.44	0.95	-	4
Dec-26 48.00	15.76	-	-	-	49.01	0.94	-	5
Dec-26 50.00	13.97	-	-	-	48.17	0.91	-	5
Dec-26 52.00	12.24	-	-	-	47.33	0.87	-	3
Dec-26 54.00	10.56	-	-	-	46.48	0.83	-	130
Dec-26 56.00	9.03	-	-	-	45.64	0.78	-	51
Dec-26 58.00	7.59	-	-	-	44.79	0.72	-	82
Dec-26 60.00	6.24	-	-	-	43.95	0.66	-	196
Dec-26 62.00	5.09	-	-	-	43.11	0.59	-	4
Dec-26 64.00	4.06	-	-	-	42.46	0.51	-	16
Dec-26 66.00	3.19	-	-	-	42.13	0.44	-	88
Dec-26 68.00	2.50	-	-	-	41.79	0.37	-	12
Dec-26 70.00	1.89	-	-	-	41.45	0.31	-	22
Dec-26 74.00	1.05	-	-	-	40.78	0.20	-	17
Dec-26 76.00	0.74	-	-	-	40.44	0.15	-	2
Dec-26 86.00	0.10	-	-	-	38.75	0.03	-	2
Dec-26 90.00	0.04	-	-	-	38.08	0.01	-	5
Mar-27 38.00	25.96	-	-	-	50.14	0.96	-	28
Mar-27 49.00	16.34	-	-	-	45.91	0.85	-	1
Mar-27 60.00	8.65	-	-	-	41.67	0.64	-	1
Mar-27 62.00	7.51	-	-	-	40.90	0.60	-	26
Mar-27 64.00	6.46	-	-	-	40.23	0.55	-	2
Mar-27 70.00	3.99	-	-	-	38.65	0.40	-	11
Mar-27 88.00	0.51	-	-	-	33.90	0.09	-	2
Jun-27 41.00	23.98	-	-	-	46.01	0.92	-	6
Jun-27 50.00	16.86	-	-	-	43.40	0.81	-	1
Jun-27 60.00	10.38	-	-	-	40.50	0.65	-	3
Jun-27 66.00	7.44	-	-	-	39.38	0.53	-	1
Jun-27 70.00	5.88	-	-	-	39.10	0.46	-	11
Sep-27 20.00	43.63	-	-	-	50.25	1.00	-	1
Sep-27 33.00	31.40	-	-	-	47.17	0.96	-	2
Sep-27 36.00	28.79	-	-	-	46.46	0.94	-	1
Sep-27 58.00	12.89	-	-	-	41.23	0.68	-	1
Dec-27 38.00	27.82	-	-	-	46.53	0.91	-	1
Sep-28 52.00	19.56	-	-	-	38.49	0.76	-	25
Dec-28 62.00	14.88	-	-	-	36.07	0.66	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 42.00	0.01	-	-	-	54.66	-	-	5
Nov-26 47.00	0.07	-	-	-	52.21	-0.02	-	4
Nov-26 48.00	0.10	-	-	-	51.72	-0.03	-	2
Nov-26 49.00	0.13	-	-	-	51.23	-0.03	-	13
Nov-26 50.00	0.19	-	-	-	50.73	-0.05	-	16
Nov-26 52.00	0.32	-	-	-	49.75	-0.07	-	3
Nov-26 54.00	0.52	-	-	-	48.77	-0.11	-	13
Nov-26 56.00	0.83	-	-	-	47.79	-0.17	-	16
Nov-26 58.00	1.27	-	-	-	46.81	-0.24	-	3
Nov-26 60.00	1.87	-	-	-	45.83	-0.32	-	6
Nov-26 62.00	2.63	-	-	-	44.85	-0.41	-	33
Dec-26 28.00	-	-	-	-	56.18	-	-	1
Dec-26 30.00	-	-	-	-	55.34	-	-	5
Dec-26 31.00	-	-	-	-	54.92	-	-	1
Dec-26 32.00	-	-	-	-	54.49	-	-	10
Dec-26 35.00	0.01	-	-	-	53.23	-	-	1
Dec-26 37.00	0.01	-	-	-	52.38	-	-	6
Dec-26 38.00	0.02	-	-	-	51.96	-	-	1
Dec-26 40.00	0.04	-	-	-	51.12	-0.01	-	11
Dec-26 42.00	0.07	-	-	-	50.28	-0.02	-	10
Dec-26 44.00	0.13	-	-	-	49.43	-0.03	-	4
Dec-26 45.00	0.16	-	-	-	49.01	-0.03	-	2
Dec-26 46.00	0.22	-	-	-	48.59	-0.04	-	4
Dec-26 47.00	0.27	-	-	-	48.17	-0.05	-	6
Dec-26 48.00	0.33	-	-	-	47.74	-0.06	-	22
Dec-26 50.00	0.52	-	-	-	46.90	-0.09	-	50
Dec-26 52.00	0.76	-	-	-	46.06	-0.12	-	77
Dec-26 54.00	1.07	-	-	-	45.21	-0.16	-	152
Dec-26 56.00	1.52	-	-	-	44.37	-0.22	-	1
Dec-26 58.00	2.05	-	-	-	43.52	-0.27	-	25
Dec-26 60.00	2.70	-	-	-	42.68	-0.34	-	50
Dec-26 62.00	3.53	-	-	-	41.84	-0.41	-	35
Dec-26 70.00	8.35	-	-	-	40.18	-0.71	-	1
Jan-27 46.00	0.44	-	-	-	47.01	-0.06	-	1
Mar-27 37.00	0.28	-	-	-	50.05	-0.03	-	2
Mar-27 39.00	0.40	-	-	-	49.28	-0.04	-	1
Mar-27 42.00	0.64	-	-	-	48.12	-0.07	-	2
Mar-27 43.00	0.75	-	-	-	47.74	-0.07	-	1
Mar-27 44.00	0.85	-	-	-	47.35	-0.08	-	1
Mar-27 45.00	0.96	-	-	-	46.97	-0.09	-	1
Mar-27 49.00	1.59	-	-	-	45.43	-0.15	-	10
Mar-27 50.00	1.79	-	-	-	45.04	-0.16	-	10
Mar-27 52.00	2.25	-	-	-	44.27	-0.20	-	1
Mar-27 54.00	2.72	-	-	-	43.50	-0.23	-	1
Mar-27 56.00	3.36	-	-	-	42.73	-0.27	-	10
Mar-27 58.00	3.99	-	-	-	41.96	-0.31	-	7
Mar-27 60.00	4.78	-	-	-	41.19	-0.36	-	3
Jun-27 32.00	0.26	-	-	-	48.36	-0.02	-	1
Jun-27 38.00	0.70	-	-	-	46.62	-0.06	-	1
Jun-27 50.00	2.74	-	-	-	43.14	-0.19	-	1
Jun-27 52.00	3.23	-	-	-	42.56	-0.22	-	1
Jun-27 58.00	5.26	-	-	-	40.82	-0.32	-	12
Jun-27 60.00	6.11	-	-	-	40.24	-0.36	-	5
Jun-27 62.00	6.97	-	-	-	39.66	-0.40	-	3
Sep-27 31.00	0.44	-	-	-	47.23	-0.03	-	2
Sep-27 33.00	0.58	-	-	-	46.76	-0.04	-	1
Sep-27 34.00	0.67	-	-	-	46.52	-0.05	-	1
Sep-27 36.00	0.90	-	-	-	46.05	-0.06	-	1
Sep-27 40.00	1.45	-	-	-	45.10	-0.09	-	1
Sep-27 45.00	2.40	-	-	-	43.91	-0.14	-	15
Sep-27 50.00	3.65	-	-	-	42.72	-0.21	-	25
Sep-27 56.00	5.67	-	-	-	41.30	-0.29	-	1
Sep-27 70.00	12.88	-	-	-	39.52	-0.52	-	1
Dec-27 11.00	-	-	-	-	53.50	-	-	25
Dec-27 38.00	1.69	-	-	-	46.09	-0.09	-	1
Dec-27 44.00	2.90	-	-	-	44.45	-0.15	-	500
Sep-28 47.00	4.46	-	-	-	38.86	-0.19	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 41.00	22.43	-	-	-	51.97	0.98	-	5
Dec-26 48.00	15.77	-	-	-	49.01	0.93	-	5
Dec-26 60.00	6.26	-	-	-	43.95	0.65	-	100
Dec-26 64.00	4.04	-	-	-	42.46	0.51	-	5
Dec-26 70.00	1.89	-	-	-	41.45	0.30	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 54.00	0.53	-	-	-	48.77	-0.11	-	5
Dec-26 50.00	0.52	-	-	-	46.90	-0.09	-	5

	Previous Close	58.70		21/10/26
	LABORAT. ROVI Close	58.85		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 60.00	1.56	-	-	-	29.69	0.44	-	6
Nov-26 62.00	0.89	-	-	-	29.59	0.29	-	5
Nov-26 64.00	0.47	-	-	-	29.49	0.18	-	5
Dec-26 60.00	2.21	-	-	-	27.67	0.47	-	4
Dec-26 62.00	1.46	-	-	-	27.48	0.35	-	15
Dec-26 64.00	0.92	-	-	-	27.30	0.25	-	1
Dec-26 66.00	0.55	-	-	-	27.12	0.17	-	751
Dec-26 70.00	0.17	-	-	-	26.76	0.06	-	10
Dec-26 80.00	-	-	-	-	25.85	-	-	15
Dec-26 82.00	-	-	-	-	25.67	-	-	15
Dec-26 84.00	-	-	-	-	25.49	-	-	15
Dec-26 86.00	-	-	-	-	25.31	-	-	15
Dec-26 88.00	-	-	-	-	25.13	-	-	14
Dec-26 90.00	-	-	-	-	24.95	-	-	14
Dec-26 92.00	-	-	-	-	24.77	-	-	5
Dec-26 96.00	-	-	-	-	24.40	-	-	5
Dec-26 100.00	-	-	-	-	24.04	-	-	5
Mar-27 70.00	0.94	-	-	-	26.02	0.19	-	2
Mar-27 88.00	0.02	-	-	-	23.67	0.01	-	10
Jun-27 56.00	7.46	-	-	-	28.59	0.66	-	18
Jun-27 60.00	5.28	-	-	-	27.67	0.54	-	1
Jun-27 80.00	0.49	-	-	-	25.06	0.09	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 52.00	0.25	0.40	0.40	0.40	33.69	-0.09	1	2
Nov-26 54.00	0.50	-	-	-	32.71	-0.16	-	1
Nov-26 56.00	0.94	-	-	-	31.74	-0.27	-	11
Dec-26 40.00	0.01	-	-	-	36.18	-	-	1
Dec-26 50.00	0.32	-	-	-	32.05	-0.09	-	2
Dec-26 52.00	0.56	-	-	-	31.22	-0.14	-	1
Dec-26 54.00	0.93	-	-	-	30.40	-0.21	-	7
Dec-26 56.00	1.47	-	-	-	29.57	-0.31	-	8
Dec-26 58.00	2.20	-	-	-	28.74	-0.42	-	7
Dec-26 60.00	3.20	-	-	-	28.29	-0.54	-	55
Dec-26 62.00	4.45	-	-	-	28.10	-0.65	-	1,500
Dec-26 66.00	7.55	-	-	-	27.74	-0.84	-	10
Dec-26 68.00	9.32	-	-	-	27.56	-0.91	-	65
Mar-27 50.00	1.09	-	-	-	30.48	-0.16	-	2
Mar-27 54.00	2.07	-	-	-	29.19	-0.27	-	5
Mar-27 56.00	2.70	-	-	-	28.54	-0.34	-	6
Mar-27 58.00	3.52	-	-	-	27.89	-0.42	-	7
Mar-27 60.00	4.50	-	-	-	27.47	-0.49	-	8
Mar-27 62.00	5.63	-	-	-	27.21	-0.57	-	2
Jun-27 43.00	0.66	-	-	-	32.37	-0.08	-	10
Jun-27 44.00	0.77	-	-	-	32.10	-0.10	-	20
Jun-27 45.00	0.92	-	-	-	31.83	-0.11	-	5
Jun-27 54.00	2.98	-	-	-	29.38	-0.30	-	1
Jun-27 58.00	4.52	-	-	-	28.29	-0.41	-	1
Jun-27 60.00	5.50	-	-	-	27.91	-0.47	-	14
Jun-27 70.00	12.16	-	-	-	26.61	-0.77	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	1.09	-	-	-	30.48	-0.16	-	3

	Previous Close	4.37		21/10/26
	MAPFRE Close	4.44		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.10	0.36	-	-	-	21.30	0.92	-	5
Nov-26 4.20	0.28	-	-	-	21.26	0.84	-	5
Nov-26 4.30	0.20	-	-	-	21.22	0.73	-	6
Nov-26 4.40	0.14	-	-	-	21.19	0.59	-	8
Nov-26 4.50	0.09	-	-	-	21.12	0.44	-	42
Nov-26 4.60	0.05	-	-	-	21.04	0.31	-	20
Dec-26 3.90	0.56	-	-	-	21.12	0.97	-	5
Dec-26 4.10	0.37	-	-	-	21.05	0.88	-	40
Dec-26 4.20	0.29	-	-	-	21.01	0.80	-	5
Dec-26 4.30	0.22	-	-	-	20.97	0.70	-	5
Dec-26 4.40	0.16	-	-	-	20.94	0.57	-	10
Dec-26 4.50	0.11	-	-	-	20.88	0.45	-	13
Mar-27 3.90	0.58	-	-	-	21.40	0.88	-	33
Mar-27 4.00	0.50	-	-	-	21.37	0.82	-	22
Mar-27 4.10	0.42	-	-	-	21.33	0.75	-	3
Mar-27 4.20	0.35	-	-	-	21.29	0.68	-	3
Mar-27 4.30	0.30	-	-	-	21.25	0.61	-	1
Mar-27 4.50	0.20	-	-	-	21.16	0.47	-	5
Mar-27 4.90	0.08	-	-	-	20.89	0.24	-	30
Jun-27 4.20	0.42	-	-	-	22.36	0.66	-	7
Jun-27 4.30	0.37	-	-	-	22.32	0.61	-	8
Jun-27 4.50	0.27	-	-	-	22.24	0.50	-	2
Jun-27 4.60	0.23	-	-	-	22.18	0.45	-	1
Jun-27 5.00	0.11	-	-	-	21.94	0.27	-	1
Dec-27 5.00	0.22	-	-	-	24.40	0.35	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.10	0.01	-	-	-	22.86	-0.10	-	10
Nov-26 4.20	0.03	-	-	-	22.82	-0.18	-	20
Nov-26 4.50	0.14	-	-	-	22.68	-0.55	-	1
Dec-26 3.20	-	-	-	-	21.55	-	-	2
Dec-26 3.60	-	-	-	-	21.40	-0.01	-	3
Dec-26 3.70	-	-	-	-	21.36	-0.02	-	116
Dec-26 3.80	0.01	-	-	-	21.32	-0.04	-	20
Dec-26 4.00	0.03	-	-	-	21.25	-0.13	-	5
Dec-26 4.10	0.05	-	-	-	21.21	-0.21	-	19
Dec-26 4.20	0.07	-	-	-	21.17	-0.30	-	50
Dec-26 4.30	0.11	-	-	-	21.13	-0.40	-	11
Dec-26 4.50	0.22	0.16	0.16	0.16	21.04	-0.61	3	20
Mar-27 3.50	0.01	-	-	-	20.33	-0.03	-	4
Mar-27 3.60	0.01	-	-	-	20.30	-0.05	-	1
Mar-27 3.70	0.02	-	-	-	20.26	-0.08	-	5
Mar-27 4.00	0.07	-	-	-	20.15	-0.21	-	3,000
Mar-27 4.40	0.22	-	-	-	20.00	-0.48	-	1
Jun-27 3.70	0.07	-	-	-	20.96	-0.16	-	3
Sep-27 3.70	0.10	-	-	-	21.77	-0.19	-	3
Dec-27 3.60	0.12	-	-	-	22.33	-0.19	-	10

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-27 4.60	0.32	-	-	-	24.61	0.44	-	740

	Previous Close	10.41		21/10/26
	MELIA HOTELS Close	10.47		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.79	-	-	-	30.34	0.68	-	20
Dec-26 11.00	0.30	-	-	-	29.17	0.37	-	19
Dec-26 11.50	0.16	-	-	-	28.77	0.23	-	3
Dec-26 13.00	0.01	-	-	-	27.58	0.03	-	35
Mar-27 7.75	2.86	-	-	-	32.98	0.94	-	8
Mar-27 8.75	1.99	-	-	-	31.64	0.85	-	5
Mar-27 10.00	1.10	-	-	-	29.97	0.65	-	1,900
Mar-27 12.00	0.30	-	-	-	28.37	0.27	-	400
Mar-27 12.50	0.20	-	-	-	28.05	0.20	-	50
Jun-27 7.50	3.20	-	-	-	31.80	0.93	-	5
Jun-27 7.75	2.98	-	-	-	31.55	0.92	-	5
Sep-27 7.25	3.45	-	-	-	31.29	0.94	-	5
Dec-27 7.00	3.70	-	-	-	30.97	0.94	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 9.25	0.03	-	-	-	31.31	-0.07	-	4
Dec-26 8.25	0.02	-	-	-	32.93	-0.03	-	30
Dec-26 11.00	0.79	-	-	-	28.98	-0.64	-	20
Mar-27 9.25	0.29	-	-	-	31.01	-0.22	-	50
Mar-27 9.50	0.36	-	-	-	30.68	-0.26	-	100
Mar-27 9.75	0.44	-	-	-	30.34	-0.31	-	25
Mar-27 10.00	0.53	-	-	-	30.01	-0.35	-	100
Mar-27 11.00	1.03	-	-	-	29.04	-0.56	-	23
Jun-27 8.75	0.28	-	-	-	30.04	-0.18	-	2

	Previous Close	11.51		21/10/26
	MERLIN Close	11.60		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 11.00	0.73	-	-	-	25.67	0.78	-	5
Nov-26 12.50	0.06	-	-	-	23.47	0.15	-	1
Nov-26 13.50	-	-	-	-	22.76	0.01	-	5
Nov-26 14.00	-	-	-	-	22.40	-	-	5
Nov-26 14.50	-	-	-	-	22.04	-	-	5
Dec-26 11.50	0.46	-	-	-	23.94	0.56	-	1
Dec-26 13.50	0.01	-	-	-	22.50	0.04	-	60
Dec-26 16.50	-	-	-	-	20.60	-	-	14,693
Mar-27 12.00	0.51	-	-	-	24.07	0.43	-	5
Mar-27 13.50	0.13	-	-	-	23.21	0.16	12,500	12,500
Mar-27 14.50	0.04	-	-	-	22.63	0.06	-	5
Mar-27 16.00	0.01	-	-	-	21.77	0.01	-	3
Jun-27 13.50	0.23	-	-	-	22.85	0.22	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 10.50	0.04	-	-	-	27.93	-0.10	-	10
Nov-26 11.00	0.12	-	-	-	26.64	-0.23	-	5
Nov-26 11.50	0.28	-	-	-	25.35	-0.43	-	36
Nov-26 12.00	0.56	-	-	-	24.80	-0.66	-	11
Nov-26 12.50	0.95	-	-	-	24.44	-0.85	-	2
Nov-26 14.50	2.90	-	-	-	23.01	-1.00	-	25
Dec-26 11.00	0.25	-	-	-	24.54	-0.33	-	301
Dec-26 11.50	0.46	-	-	-	23.35	-0.51	-	3
Dec-26 12.00	0.76	-	-	-	22.86	-0.69	-	111
Dec-26 12.50	1.15	-	-	-	22.54	-0.83	-	200
Dec-26 13.00	1.60	-	-	-	22.22	-0.92	-	2
Dec-26 13.50	2.07	-	-	-	21.91	-0.97	-	4
Dec-26 14.00	2.57	-	-	-	21.59	-0.99	-	35
Mar-27 9.50	0.12	-	-	-	26.72	-0.11	12,500	12,500
Mar-27 11.00	0.45	-	-	-	23.48	-0.36	-	18
Mar-27 11.50	0.66	-	-	-	22.41	-0.48	-	30
Mar-27 12.00	0.94	-	-	-	21.96	-0.60	-	3
Mar-27 13.50	2.12	-	-	-	21.10	-0.90	-	16
Jun-27 14.50	3.14	-	-	-	19.28	-0.93	-	43
Jun-27 15.00	3.61	-	-	-	19.00	-0.96	-	10
Dec-27 12.50	1.69	-	-	-	20.66	-0.63	-	5,000

	Previous Close	30.66		21/10/26
	NATURGY Close	30.58		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 29.00	1.69	-	-	-	22.02	0.88	-	26
Nov-26 30.00	0.89	0.90	0.90	0.90	20.54	0.67	1	47
Nov-26 31.00	0.35	-	-	-	19.24	0.37	-	24
Nov-26 32.00	0.10	-	-	-	18.18	0.14	-	145
Dec-26 27.00	3.61	-	-	-	23.87	0.98	-	10
Dec-26 28.00	2.66	-	-	-	22.75	0.93	-	4
Dec-26 29.00	1.79	-	-	-	21.62	0.79	-	495
Dec-26 30.00	1.08	-	-	-	20.50	0.59	-	317
Dec-26 31.00	0.58	-	-	-	19.54	0.38	-	113
Dec-26 32.00	0.27	-	-	-	18.80	0.22	-	8
Dec-26 35.00	0.01	-	-	-	16.57	0.01	-	1
Mar-27 25.00	5.61	-	-	-	23.85	0.98	-	2
Mar-27 26.00	4.67	-	-	-	23.02	0.93	-	90
Mar-27 27.00	3.79	-	-	-	22.20	0.84	-	2
Mar-27 28.00	2.99	-	-	-	21.37	0.75	-	11
Mar-27 29.00	2.28	-	-	-	20.54	0.66	-	200
Mar-27 30.00	1.66	-	-	-	19.71	0.56	-	300
Mar-27 31.00	1.16	-	-	-	19.01	0.45	-	107
Mar-27 32.00	0.77	-	-	-	18.50	0.34	-	1
Mar-27 33.00	0.48	-	-	-	17.99	0.25	-	4
Jun-27 25.00	5.65	-	-	-	23.75	0.94	-	385
Jun-27 26.00	4.78	-	-	-	23.05	0.86	-	2
Jun-27 27.00	3.97	-	-	-	22.34	0.78	-	2
Jun-27 30.00	1.98	-	-	-	20.21	0.55	-	138
Jun-27 31.00	1.48	-	-	-	19.63	0.46	-	2
Jun-27 32.00	1.08	-	-	-	19.21	0.38	-	401
Jun-27 33.00	0.77	-	-	-	18.80	0.30	-	2
Jun-27 35.00	0.34	-	-	-	17.97	0.16	-	1
Sep-27 35.00	0.57	-	-	-	18.97	0.21	-	1
Dec-27 30.00	2.41	-	-	-	21.25	0.55	-	1
Dec-27 33.00	1.23	-	-	-	20.19	0.35	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 27.00	-	-	-	-	10.67	-	-	1
Nov-26 28.00	-	-	-	-	9.18	-	-	5
Nov-26 29.00	0.02	-	-	-	7.70	-0.05	-	11
Nov-26 31.00	0.99	-	-	-	4.92	-1.00	-	1
Dec-26 18.00	-	-	-	-	30.07	-	-	2
Dec-26 19.50	-	-	-	-	28.39	-	-	5
Dec-26 20.00	-	-	-	-	27.83	-	-	13
Dec-26 22.00	-	-	-	-	25.58	-	-	1
Dec-26 23.00	-	-	-	-	24.46	-	-	8
Dec-26 24.00	0.01	-	-	-	23.34	-0.01	-	2,142
Dec-26 25.00	0.02	-	-	-	22.21	-0.02	-	124
Dec-26 26.00	0.04	-	-	-	21.09	-0.04	-	104
Dec-26 27.00	0.09	-	-	-	19.97	-0.08	-	20
Dec-26 28.00	0.20	-	-	-	18.85	-0.16	-	20
Dec-26 29.00	0.40	-	-	-	17.72	-0.29	-	52
Dec-26 30.00	0.75	-	-	-	16.60	-0.47	-	1
Dec-26 31.00	1.31	-	-	-	15.64	-0.69	-	1
Dec-26 32.00	2.08	-	-	-	14.90	-0.87	-	50
Mar-27 18.00	-	-	-	-	28.60	-	-	1
Mar-27 24.00	0.11	-	-	-	23.63	-0.05	-	501
Mar-27 26.00	0.28	-	-	-	21.97	-0.13	-	192
Mar-27 28.00	0.64	-	-	-	20.32	-0.26	-	1
Jun-27 24.00	0.28	-	-	-	22.67	-0.10	-	1
Jun-27 25.00	0.40	-	-	-	21.96	-0.14	-	5
Jun-27 26.00	0.58	-	-	-	21.26	-0.19	-	1
Jun-27 27.00	0.79	-	-	-	20.55	-0.25	-	2
Jun-27 28.00	1.06	-	-	-	19.84	-0.32	-	12
Jun-27 32.00	3.01	-	-	-	17.42	-0.68	-	1
Sep-27 25.00	0.66	-	-	-	21.48	-0.18	-	1
Sep-27 26.00	0.87	-	-	-	20.88	-0.23	-	95
Dec-27 26.00	1.17	-	-	-	20.71	-0.27	-	97
Jun-28 26.00	1.58	-	-	-	20.19	-0.30	-	95

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.20	-	-	-	18.85	-0.16	-	2

	Previous Close	0.34		21/10/26
	OBRASCON HUARTE Close	0.34		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 0.50	-	-	-	-	42.37	0.01	-	1
Mar-27 0.40	0.02	-	-	-	43.92	0.34	-	300
Jun-27 0.35	0.05	-	-	-	44.83	0.56	-	1,000
Mar-28 0.50	0.03	-	-	-	43.57	0.34	-	10
Mar-28 0.60	0.02	-	-	-	43.57	0.22	-	50
Jun-28 0.35	0.08	-	-	-	43.40	0.62	-	900

	Previous Close	69.25		21/10/26
	PHARMA MAR Close	70.80		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 70.00	3.95	-	-	-	42.58	0.57	-	1
Dec-26 76.00	2.66	-	-	-	39.98	0.37	-	1
Dec-26 92.00	0.20	-	-	-	37.27	0.05	-	1
Dec-26 110.00	-	-	-	-	34.22	-	-	1
Mar-27 88.00	2.00	-	-	-	37.15	0.23	-	1
Jun-27 120.00	0.41	-	-	-	35.40	0.05	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 60.00	0.63	-	-	-	51.82	-0.11	-	5
Nov-26 66.00	1.65	-	-	-	45.72	-0.27	-	1
Dec-26 29.00	0.01	-	-	-	79.27	-	-	5
Dec-26 46.00	0.24	-	-	-	63.11	-0.03	-	2
Dec-26 48.00	0.33	-	-	-	61.20	-0.04	-	1
Dec-26 50.00	0.43	-	-	-	59.30	-0.05	-	1
Dec-26 70.00	4.03	-	-	-	40.28	-0.43	-	2
Dec-26 76.00	7.45	-	-	-	38.64	-0.64	-	15
Dec-26 78.00	8.85	-	-	-	38.30	-0.71	-	10
Mar-27 41.00	0.70	-	-	-	60.78	-0.05	-	8
Mar-27 43.00	0.88	-	-	-	59.33	-0.06	-	3
Mar-27 52.00	1.90	-	-	-	52.80	-0.13	-	1
Mar-27 60.00	3.38	-	-	-	47.00	-0.23	-	7
Mar-27 78.00	11.01	-	-	-	38.25	-0.60	-	1
Mar-27 80.00	12.36	-	-	-	38.00	-0.64	-	2
Mar-27 105.00	34.20	-	-	-	34.82	-0.99	-	1
Jun-27 37.00	0.86	-	-	-	58.19	-0.05	-	2
Jun-27 39.00	1.06	-	-	-	57.14	-0.06	-	3
Jun-27 42.00	1.36	-	-	-	55.56	-0.08	-	1
Jun-27 44.00	1.64	-	-	-	54.50	-0.09	-	3
Jun-27 48.00	2.24	-	-	-	52.39	-0.12	-	1
Jun-27 60.00	4.93	-	-	-	46.06	-0.25	-	1
Jun-27 66.00	6.83	-	-	-	42.90	-0.34	-	1
Jun-27 70.00	8.32	-	-	-	40.79	-0.41	-	2
Jun-27 120.00	49.20	-	-	-	35.74	-1.00	-	1
Sep-27 60.00	6.28	-	-	-	45.14	-0.27	-	3

	Previous Close	19.37		21/10/26
	PUIG Close	19.59		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 17.00	2.69	-	-	-	34.96	0.93	-	6
Nov-26 17.50	2.24	-	-	-	34.48	0.89	-	5
Nov-26 18.00	1.82	-	-	-	33.99	0.83	-	7
Nov-26 18.50	1.43	-	-	-	33.51	0.75	-	20
Nov-26 19.00	1.09	-	-	-	33.02	0.65	-	27
Nov-26 19.50	0.80	-	-	-	32.54	0.55	-	12
Nov-26 20.00	0.57	-	-	-	32.23	0.44	-	8
Dec-26 15.00	4.68	-	-	-	35.47	0.98	-	3
Dec-26 16.50	3.27	-	-	-	34.09	0.91	-	7
Dec-26 17.00	2.83	-	-	-	33.63	0.87	-	11
Dec-26 18.00	2.03	-	-	-	32.71	0.77	-	37
Dec-26 18.50	1.67	-	-	-	32.25	0.70	-	5
Dec-26 19.00	1.35	-	-	-	31.79	0.63	-	101
Dec-26 19.50	1.06	-	-	-	31.33	0.55	-	1
Dec-26 21.00	0.46	0.33	0.33	0.33	30.43	0.32	5	11
Dec-26 22.00	0.24	-	-	-	29.86	0.19	-	1
Dec-26 23.00	0.11	-	-	-	29.28	0.10	-	2
Mar-27 18.50	2.39	-	-	-	34.46	0.66	-	2
Mar-27 19.00	2.11	-	-	-	34.02	0.62	-	5
Mar-27 24.00	0.43	-	-	-	32.16	0.20	-	1
Mar-27 25.00	0.28	-	-	-	31.85	0.15	-	1
Jun-27 11.00	8.81	-	-	-	37.23	0.99	-	5
Jun-27 15.50	4.77	-	-	-	33.86	0.86	-	4
Jun-27 16.00	4.38	-	-	-	33.49	0.84	-	1
Jun-27 16.50	3.99	-	-	-	33.11	0.81	-	2
Jun-27 17.50	3.29	-	-	-	32.36	0.74	-	1
Jun-27 19.50	2.09	-	-	-	30.87	0.58	-	10
Sep-27 18.00	3.08	-	-	-	29.98	0.69	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 14.50	-	-	-	-	38.06	-	-	5
Nov-26 15.00	-	-	-	-	37.57	-0.01	-	10
Nov-26 15.50	0.01	-	-	-	37.09	-0.01	-	10
Nov-26 16.50	0.04	-	-	-	36.12	-0.04	-	7
Nov-26 17.50	0.12	-	-	-	35.15	-0.12	-	5
Nov-26 18.00	0.20	-	-	-	34.66	-0.18	-	5
Nov-26 18.50	0.31	-	-	-	34.18	-0.26	-	16
Nov-26 19.00	0.48	0.55	0.55	0.55	33.69	-0.35	1	21
Nov-26 19.50	0.69	-	-	-	33.21	-0.46	-	10
Nov-26 20.00	0.95	-	-	-	32.90	-0.56	-	5
Dec-26 11.00	-	-	-	-	39.00	-	-	2
Dec-26 12.00	-	-	-	-	38.08	-	-	500
Dec-26 12.50	-	-	-	-	37.62	-	-	5
Dec-26 13.00	-	-	-	-	37.17	-	-	3
Dec-26 13.50	-	-	-	-	36.71	-	-	4
Dec-26 14.00	0.01	-	-	-	36.25	-0.01	-	47
Dec-26 14.50	0.01	-	-	-	35.79	-0.01	-	2,467
Dec-26 15.00	0.03	-	-	-	35.33	-0.02	-	27
Dec-26 15.50	0.04	-	-	-	34.87	-0.04	-	30
Dec-26 16.00	0.07	-	-	-	34.41	-0.06	-	13
Dec-26 16.50	0.12	-	-	-	33.95	-0.09	-	8
Dec-26 17.00	0.17	-	-	-	33.49	-0.12	-	15
Dec-26 17.50	0.25	-	-	-	33.03	-0.17	-	15
Dec-26 18.00	0.37	-	-	-	32.57	-0.23	-	5
Dec-26 18.50	0.51	-	-	-	32.11	-0.30	-	10
Mar-27 12.00	0.03	-	-	-	39.08	-0.02	-	1
Mar-27 13.00	0.07	-	-	-	38.21	-0.03	-	1
Mar-27 13.50	0.10	-	-	-	37.77	-0.04	-	5
Mar-27 14.00	0.13	-	-	-	37.34	-0.06	-	2
Mar-27 15.00	0.23	-	-	-	36.47	-0.10	-	2
Mar-27 15.50	0.30	-	-	-	36.04	-0.12	-	7
Mar-27 16.00	0.38	-	-	-	35.61	-0.15	-	87
Mar-27 16.50	0.49	-	-	-	35.17	-0.18	-	274
Mar-27 18.00	0.90	-	-	-	33.87	-0.30	-	4
Jun-27 13.00	0.16	-	-	-	35.01	-0.06	-	1
Jun-27 14.00	0.26	-	-	-	34.27	-0.09	-	4
Jun-27 15.00	0.41	-	-	-	33.52	-0.14	-	5
Jun-27 16.00	0.62	-	-	-	32.77	-0.19	-	411
Jun-27 16.50	0.74	-	-	-	32.39	-0.22	-	2
Jun-27 17.50	1.05	-	-	-	31.64	-0.29	-	1
Jun-27 21.00	2.77	-	-	-	29.89	-0.57	-	20
Sep-27 11.00	0.06	-	-	-	33.79	-0.02	-	19
Sep-27 18.00	1.39	-	-	-	29.62	-0.33	-	2
Sep-27 20.00	2.33	-	-	-	28.63	-0.48	-	1
Dec-27 15.00	0.57	-	-	-	29.62	-0.16	-	4
Dec-27 15.50	0.69	-	-	-	29.39	-0.18	-	162
Dec-27 16.00	0.80	-	-	-	29.16	-0.21	-	156
Dec-27 16.50	0.96	-	-	-	28.93	-0.24	-	151
Dec-27 21.00	3.03	-	-	-	27.39	-0.54	-	3
Mar-28 17.50	1.37	-	-	-	27.52	-0.30	-	143
Jun-28 21.00	3.29	-	-	-	26.11	-0.52	-	3

	Previous Close	14.62		21/10/26
	REDEIA Close	14.73		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 14.50	0.43	-	-	-	17.02	0.65	-	2
Nov-26 15.00	0.18	-	-	-	16.29	0.37	-	1
Nov-26 15.50	0.05	-	-	-	15.70	0.14	-	6
Dec-26 11.00	3.77	-	-	-	21.57	1.00	-	1
Dec-26 14.00	0.91	-	-	-	17.23	0.80	-	35
Dec-26 14.50	0.55	-	-	-	16.50	0.63	-	5
Dec-26 15.00	0.28	-	-	-	15.88	0.42	-	29
Dec-26 15.50	0.12	-	-	-	15.33	0.23	-	43
Dec-26 16.00	0.04	-	-	-	14.79	0.10	-	266
Dec-26 16.50	0.01	-	-	-	14.25	0.03	-	58
Dec-26 17.00	-	-	-	-	13.70	0.01	-	25
Dec-26 17.50	-	-	-	-	13.16	-	-	26
Dec-26 18.00	-	-	-	-	12.62	-	-	2
Mar-27 13.50	1.46	-	-	-	18.82	0.81	-	1
Mar-27 14.00	1.08	-	-	-	18.22	0.71	-	20
Mar-27 15.00	0.50	-	-	-	17.08	0.46	-	1
Mar-27 15.50	0.31	-	-	-	16.61	0.33	-	139
Mar-27 16.00	0.18	-	-	-	16.13	0.22	-	206
Mar-27 16.50	0.09	-	-	-	15.66	0.13	-	28
Mar-27 17.00	0.04	-	-	-	15.18	0.07	-	5
Mar-27 17.50	0.02	-	-	-	14.71	0.03	-	10
Jun-27 14.00	1.33	-	-	-	19.35	0.67	-	10
Jun-27 15.50	0.57	-	-	-	17.97	0.40	-	65
Jun-27 16.00	0.40	-	-	-	17.55	0.32	-	3
Jun-27 16.50	0.27	-	-	-	17.13	0.24	-	2
Jun-27 17.00	0.17	-	-	-	16.71	0.17	-	6
Jun-27 18.00	0.06	-	-	-	15.87	0.07	-	1
Sep-27 14.50	1.10	-	-	-	19.64	0.58	-	5
Sep-27 15.50	0.64	-	-	-	18.85	0.41	-	7
Dec-27 14.50	1.19	-	-	-	19.59	0.57	-	278
Dec-27 18.00	0.14	-	-	-	16.68	0.12	-	6
Dec-27 22.00	-	-	-	-	13.33	-	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 13.50	0.01	-	-	-	17.49	-0.04	-	10
Nov-26 14.00	0.05	-	-	-	16.61	-0.13	-	46
Nov-26 14.50	0.16	0.22	0.22	0.22	15.73	-0.34	1	42
Nov-26 15.00	0.40	-	-	-	15.00	-0.65	-	93
Dec-26 11.50	-	-	-	-	21.24	-	-	20
Dec-26 12.00	-	-	-	-	20.51	-	-	10
Dec-26 12.50	0.01	-	-	-	19.79	-0.02	-	15
Dec-26 13.00	0.02	-	-	-	19.07	-0.04	-	13
Dec-26 13.50	0.05	0.07	0.07	0.07	18.34	-0.10	2	104
Dec-26 14.00	0.13	-	-	-	17.62	-0.21	-	133
Dec-26 14.50	0.27	0.32	0.32	0.32	16.89	-0.38	4	291
Dec-26 15.00	0.51	-	-	-	16.27	-0.59	-	91
Dec-26 15.50	0.85	-	-	-	15.72	-0.78	-	4
Dec-26 16.00	1.28	-	-	-	15.18	-0.94	-	8
Jan-27 13.50	0.14	-	-	-	18.64	-0.18	-	10
Jan-27 14.00	0.26	0.21	0.21	0.21	17.97	-0.30	1	1
Jan-27 15.00	0.71	-	-	-	16.71	-0.61	-	1
Mar-27 11.50	0.02	-	-	-	20.21	-0.03	-	1
Mar-27 12.00	0.04	-	-	-	19.61	-0.05	-	8
Mar-27 12.50	0.07	-	-	-	19.01	-0.09	-	8
Mar-27 13.00	0.13	-	-	-	18.41	-0.14	-	101
Mar-27 13.50	0.22	-	-	-	17.82	-0.22	-	27
Mar-27 14.00	0.35	-	-	-	17.22	-0.32	-	197
Mar-27 14.50	0.54	-	-	-	16.62	-0.45	-	10
Mar-27 15.00	0.80	0.85	0.85	0.85	16.08	-0.58	1	8
Mar-27 15.50	1.12	-	-	-	15.61	-0.71	-	3
Mar-27 16.00	1.51	-	-	-	15.13	-0.83	-	3
Jun-27 12.50	0.15	-	-	-	19.10	-0.13	-	4
Jun-27 13.50	0.35	-	-	-	18.08	-0.25	-	2
Jun-27 14.00	0.49	-	-	-	17.57	-0.34	-	14
Jun-27 14.50	0.69	-	-	-	17.06	-0.44	-	56
Jun-27 15.00	0.93	-	-	-	16.60	-0.54	-	10
Jun-27 15.50	1.24	-	-	-	16.19	-0.65	-	38
Jun-27 16.00	1.59	-	-	-	15.77	-0.76	-	1
Sep-27 12.50	0.30	-	-	-	18.41	-0.20	-	9
Sep-27 13.50	0.59	-	-	-	17.53	-0.35	-	2
Sep-27 14.00	0.79	-	-	-	17.08	-0.43	-	32
Sep-27 14.50	1.02	-	-	-	16.64	-0.52	-	1
Sep-27 15.00	1.31	-	-	-	16.23	-0.61	-	11
Sep-27 19.50	5.19	-	-	-	12.77	-1.00	-	1
Dec-27 14.00	0.85	-	-	-	16.79	-0.43	-	20
Dec-27 15.00	1.37	-	-	-	16.01	-0.59	-	11
Dec-27 19.00	4.71	-	-	-	12.66	-0.99	-	6
Dec-28 13.00	0.89	-	-	-	17.14	-0.35	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 13.50	0.05	-	-	-	18.34	-0.10	-	4
Dec-26 14.50	0.27	-	-	-	16.89	-0.37	-	40
Dec-26 15.00	0.50	-	-	-	16.27	-0.57	-	6
Mar-27 14.00	0.35	-	-	-	17.22	-0.31	-	2
Mar-27 14.50	0.53	-	-	-	16.62	-0.43	-	55
Jun-27 14.50	0.66	-	-	-	17.06	-0.41	-	5

	Previous Close	29.01		21/10/26
	REPSOL Close	29.36		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 31.00	0.01	-	-	-	38.67	0.03	-	5
Oct-26 w5 32.00	0.08	-	-	-	40.38	0.09	-	39
Nov-26 23.00	6.44	-	-	-	43.22	0.98	-	300
Nov-26 25.00	4.54	-	-	-	41.64	0.92	-	150
Nov-26 27.00	2.85	-	-	-	40.05	0.79	-	4
Nov-26 28.00	2.13	-	-	-	39.25	0.69	-	13
Nov-26 29.00	1.52	-	-	-	38.46	0.57	-	10
Nov-26 30.00	1.03	-	-	-	37.98	0.45	-	22
Nov-26 31.00	0.67	0.66	0.66	0.66	37.69	0.33	1	406
Nov-26 32.00	0.41	0.44	0.44	0.44	37.39	0.23	1	101
Nov-26 33.00	0.24	-	-	-	37.10	0.15	-	164
Nov-26 34.00	0.13	-	-	-	36.80	0.09	-	29
Nov-26 35.00	0.07	-	-	-	36.51	0.05	-	49
Nov-26 37.00	0.02	-	-	-	35.91	0.01	-	10
Dec-26 12.00	17.41	-	-	-	47.41	1.00	-	2
Dec-26 13.00	16.41	-	-	-	46.80	1.00	-	10
Dec-26 15.00	14.42	-	-	-	45.60	1.00	-	150
Dec-26 15.50	13.92	-	-	-	45.30	1.00	-	160
Dec-26 16.00	13.42	-	-	-	45.00	1.00	-	150
Dec-26 16.50	12.93	-	-	-	44.70	1.00	-	150
Dec-26 17.00	12.43	-	-	-	44.40	1.00	-	75
Dec-26 17.50	11.93	-	-	-	44.10	1.00	-	48
Dec-26 18.00	11.43	-	-	-	43.80	1.00	-	107
Dec-26 18.50	10.94	-	-	-	43.49	1.00	-	354
Dec-26 19.00	10.44	-	-	-	43.19	1.00	-	15
Dec-26 19.50	9.95	-	-	-	42.89	0.99	-	101
Dec-26 20.00	9.46	-	-	-	42.59	0.99	-	51
Dec-26 20.50	8.97	-	-	-	42.29	0.99	-	1
Dec-26 21.00	8.48	-	-	-	41.99	0.98	-	8
Dec-26 22.00	7.51	-	-	-	41.39	0.97	-	4,063
Dec-26 23.00	6.57	-	-	-	40.79	0.95	-	12
Dec-26 24.00	5.66	-	-	-	40.19	0.91	-	11,539
Dec-26 25.00	4.80	-	-	-	39.58	0.87	-	76
Dec-26 26.00	3.98	-	-	-	38.98	0.81	-	1,177
Dec-26 27.00	3.23	-	-	-	38.38	0.74	-	13
Dec-26 28.00	2.56	-	-	-	37.78	0.66	-	326
Dec-26 29.00	1.99	-	-	-	37.18	0.57	-	59
Dec-26 30.00	1.49	-	-	-	36.47	0.48	-	268
Dec-26 31.00	1.07	-	-	-	35.71	0.39	-	249
Dec-26 32.00	0.74	0.77	0.77	0.77	34.95	0.30	1	4,115
Dec-26 33.00	0.48	0.58	0.58	0.58	34.19	0.22	2	137
Dec-26 34.00	0.31	-	-	-	33.43	0.16	-	2,604
Dec-26 35.00	0.19	-	-	-	32.67	0.11	-	260
Dec-26 38.00	0.03	-	-	-	30.39	0.02	-	173
Dec-26 41.00	-	-	-	-	28.11	-	-	6
Mar-27 14.50	14.94	-	-	-	43.61	1.00	-	5
Mar-27 16.00	13.46	-	-	-	42.64	1.00	-	15
Mar-27 16.50	12.96	-	-	-	42.31	1.00	-	25
Mar-27 17.00	12.47	-	-	-	41.99	1.00	-	2
Mar-27 17.50	11.98	-	-	-	41.67	0.99	-	32
Mar-27 18.00	11.49	-	-	-	41.34	0.99	-	52
Mar-27 18.50	11.00	-	-	-	41.02	0.99	-	16
Mar-27 19.00	10.52	-	-	-	40.69	0.98	-	35
Mar-27 19.50	10.03	-	-	-	40.37	0.98	-	10
Mar-27 20.00	9.56	-	-	-	40.05	0.97	-	20
Mar-27 22.00	7.71	-	-	-	38.75	0.92	-	27
Mar-27 23.00	6.84	-	-	-	38.11	0.89	-	4,000
Mar-27 24.00	6.00	-	-	-	37.46	0.85	-	325
Mar-27 25.00	5.21	-	-	-	36.81	0.81	-	176
Mar-27 26.00	4.49	-	-	-	36.16	0.75	-	7
Mar-27 27.00	3.79	-	-	-	35.52	0.70	-	29
Mar-27 28.00	3.20	-	-	-	34.87	0.63	-	22
Mar-27 29.00	2.63	-	-	-	34.22	0.57	-	2,015
Mar-27 30.00	2.17	-	-	-	33.85	0.50	-	17
Mar-27 31.00	1.76	-	-	-	33.64	0.44	-	45
Mar-27 32.00	1.43	-	-	-	33.42	0.38	-	258
Mar-27 33.00	1.14	-	-	-	33.20	0.32	-	5
Mar-27 34.00	0.91	-	-	-	32.99	0.27	-	14
Mar-27 35.00	0.71	-	-	-	32.77	0.22	-	109
Jun-27 11.00	18.43	-	-	-	40.52	1.00	-	1
Jun-27 15.00	14.46	-	-	-	38.75	1.00	-	75
Jun-27 15.50	13.96	-	-	-	38.53	1.00	-	50
Jun-27 16.50	12.98	-	-	-	38.08	0.99	-	23
Jun-27 17.00	12.49	-	-	-	37.86	0.99	-	1,019
Jun-27 17.50	12.00	-	-	-	37.64	0.99	-	27
Jun-27 19.00	10.57	-	-	-	36.98	0.97	-	1
Jun-27 19.50	10.11	-	-	-	36.76	0.96	-	1
Jun-27 23.00	7.10	-	-	-	35.21	0.85	-	27
Jun-27 24.00	6.33	-	-	-	34.76	0.81	-	2
Jun-27 25.00	5.61	-	-	-	34.32	0.77	-	4
Jun-27 26.00	4.94	-	-	-	33.88	0.72	-	8
Jun-27 27.00	4.31	-	-	-	33.43	0.67	-	3
Jun-27 28.00	3.75	-	-	-	32.99	0.62	-	100
Jun-27 30.00	2.77	-	-	-	32.32	0.52	-	36
Jun-27 31.00	2.35	-	-	-	32.22	0.47	-	3
Jun-27 32.00	2.03	-	-	-	32.12	0.42	-	11
Jun-27 36.00	1.00	-	-	-	31.71	0.25	-	20
Sep-27 15.50	13.96	-	-	-	38.21	1.00	-	1
Sep-27 18.00	11.55	-	-	-	37.16	0.97	-	3,000
Sep-27 18.50	11.08	-	-	-	36.95	0.96	-	3,000
Sep-27 20.00	9.73	-	-	-	36.32	0.93	-	2,000
Sep-27 21.00	8.86	-	-	-	35.90	0.90	-	6
Sep-27 22.00	8.06	-	-	-	35.48	0.87	-	5
Sep-27 24.00	6.56	-	-	-	34.64	0.79	-	4
Sep-27 27.00	4.64	-	-	-	33.38	0.67	-	1
Sep-27 30.00	3.14	-	-	-	32.37	0.53	-	1
Sep-27 32.00	2.42	-	-	-	32.30	0.44	-	2
Sep-27 33.00	2.11	-	-	-	32.27	0.40	-	1
Dec-27 12.00	17.43	-	-	-	41.09	1.00	-	2
Dec-27 14.00	15.45	-	-	-	40.04	1.00	-	1,400
Dec-27 15.00	14.47	-	-	-	39.52	0.99	-	149
Dec-27 15.50	13.98	-	-	-	39.26	0.99	-	2
Dec-27 16.00	13.49	-	-	-	39.00	0.99	-	3
Dec-27 16.50	13.02	-	-	-	38.74	0.98	-	1,528
Dec-27 17.00	12.55	-	-	-	38.48	0.97	-	24
Dec-27 17.50	12.08	-	-	-	38.21	0.96	-	2
Dec-27 18.00	11.62	-	-	-	37.95	0.95	-	3
Dec-27 19.50	10.31	-	-	-	37.17	0.91	-	5
Dec-27 20.00	9.89	-	-	-	36.91	0.90	-	10,000
Dec-27 23.00	7.58	-	-	-	35.34	0.81	-	4
Dec-27 24.00	6.90	-	-	-	34.82	0.77	-	5,000
Dec-27 25.00	6.23	-	-	-	34.30	0.74	-	1
Dec-27 27.00	5.04	-	-	-	33.25	0.66	-	25
Dec-27 30.00	3.54	-	-	-	31.96	0.54	-	10,001
Dec-27 32.00	2.81	-	-	-	31.78	0.46	-	1
Dec-27 33.00	2.49	-	-	-	31.69	0.42	-	2
Dec-27 34.00	2.18	-	-	-	31.60	0.39	-	2
Dec-27 35.00	1.94	-	-	-	31.51	0.36	-	1
Mar-28 16.50	13.03	-	-	-	38.43	0.98	-	1
Mar-28 18.00	11.67	-	-	-	37.61	0.95	-	1
Mar-28 19.00	10.79	-	-	-	37.07	0.92	-	5
Mar-28 22.00	8.41	-	-	-	35.43	0.83	-	5
Mar-28 24.00	7.03	-	-	-	34.34	0.77	-	4
Mar-28 25.00	6.37	-	-	-	33.80	0.73	-	1,000
Mar-28 26.00	5.77	-	-	-	33.25	0.70	-	2,000
Mar-28 27.00	5.20	-	-	-	32.71	0.66	-	2,000
Mar-28 32.00	2.97	-	-	-	31.00	0.47	-	5,000
Mar-28 33.00	2.65	-	-	-	30.84	0.43	-	1,800
Jun-28 10.00	19.42	-	-	-	41.38	1.00	-	10
Jun-28 19.00	10.90	-	-	-	36.78	0.90	-	6
Jun-28 20.00	10.11	-	-	-	36.27	0.88	-	10
Jun-28 22.00	8.63	-	-	-	35.25	0.82	-	4
Jun-28 24.00	7.29	-	-	-	34.23	0.76	-	2,500
Jun-28 30.00	4.10	-	-	-	31.40	0.55	-	550
Jun-28 32.00	3.37	-	-	-	31.13	0.49	-	1,001
Jun-28 34.00	2.73	-	-	-	30.86	0.42	-	1,002
Jun-28 36.00	2.23	-	-	-	30.59	0.36	-	1,500
Sep-28 18.50	11.31	-	-	-	36.88	0.92	-	1
Sep-28 38.00	1.96	-	-	-	30.50	0.33	-	3,000
Sep-28 41.00	1.45	-	-	-	30.13	0.26	-	25
Dec-28 16.00	13.54	-	-	-	37.38	0.97	-	2,000
Dec-28 24.00	7.58	-	-	-	33.83	0.75	-	1,520
Dec-28 27.00	5.90	-	-	-	32.50	0.66	-	11
Dec-28 29.00	4.97	-	-	-	31.62	0.59	-	8
Dec-28 31.00	4.16	-	-	-	31.29	0.53	-	11
Dec-28 34.00	3.24	-	-	-	30.99	0.45	-	1
Mar-29 32.00	4.00	-	-	-	31.17	0.51	-	1
Dec-29 10.00	19.42	-	-	-	37.24	1.00	-	200
Dec-29 11.50	17.93	-	-	-	36.78	1.00	-	1
Dec-29 12.00	17.43	-	-	-	36.63	1.00	-	1
Dec-29 12.50	16.93	-	-	-	36.48	1.00	-	3
Dec-29 17.00	12.64	-	-	-	35.10	0.95	-	25
Dec-29 35.00	3.78	-	-	-	31.12	0.46	-	1
Dec-29 36.00	3.54	-	-	-	31.08	0.44	-	3,000
Dec-30 22.00	9.25	-	-	-	33.16	0.79	-	1,500
Dec-30 26.00	7.29	-	-	-	32.21	0.69	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 29.00	0.19	-	-	-	38.72	-0.33	-	1
Oct-26 w5 27.00	0.09	-	-	-	41.70	-0.09	-	5
Oct-26 w5 28.00	0.25	-	-	-	40.87	-0.22	5,000	5,000
Nov-26 24.00	0.05	-	-	-	40.00	-0.03	-	598
Nov-26 25.00	0.10	-	-	-	39.21	-0.07	-	14
Nov-26 26.00	0.20	0.21	0.21	0.21	38.41	-0.12	3	22
Nov-26 27.00	0.38	0.32	0.32	0.32	37.62	-0.20	6	80
Nov-26 28.00	0.64	0.61	0.61	0.61	36.82	-0.30	1	175
Nov-26 29.00	1.02	0.98	0.98	0.98	36.03	-0.43	1	10
Nov-26 30.00	1.53	-	-	-	35.55	-0.56	-	167
Nov-26 31.00	2.18	-	-	-	35.26	-0.68	-	1
Nov-26 37.00	7.64	-	-	-	33.48	-1.00	-	2
Dec-26 8.00	-	-	-	-	48.06	-	-	9,500
Dec-26 8.75	-	-	-	-	47.61	-	-	1
Dec-26 9.00	-	-	-	-	47.46	-	-	13,015
Dec-26 9.50	-	-	-	-	47.16	-	-	750
Dec-26 10.00	-	-	-	-	46.86	-	-	34,000
Dec-26 10.50	-	-	-	-	46.56	-	-	1,000
Dec-26 11.00	-	-	-	-	46.26	-	-	15,621
Dec-26 11.50	-	-	-	-	45.96	-	-	3,187
Dec-26 12.00	-	-	-	-	45.66	-	-	15,760
Dec-26 12.50	-	-	-	-	45.36	-	-	156
Dec-26 13.00	-	-	-	-	45.05	-	-	12,000
Dec-26 13.50	-	-	-	-	44.75	-	-	1
Dec-26 14.00	-	-	-	-	44.45	-	-	11,025
Dec-26 14.50	-	-	-	-	44.15	-	-	224
Dec-26 15.00	-	-	-	-	43.85	-	-	4,184
Dec-26 15.50	-	-	-	-	43.55	-	-	21,501
Dec-26 16.00	-	-	-	-	43.25	-	-	2,160
Dec-26 16.50	-	-	-	-	42.95	-	-	161
Dec-26 17.00	-	-	-	-	42.65	-	-	136
Dec-26 17.50	-	-	-	-	42.35	-	-	160
Dec-26 18.00	-	-	-	-	42.05	-	-	26
Dec-26 18.50	-	-	-	-	41.74	-	-	1
Dec-26 19.00	-	-	-	-	41.44	-	-	4,102
Dec-26 19.50	0.01	-	-	-	41.14	-	-	113
Dec-26 20.00	0.01	-	-	-	40.84	-0.01	-	2,029
Dec-26 20.50	0.02	-	-	-	40.54	-0.01	-	4
Dec-26 21.00	0.03	-	-	-	40.24	-0.01	-	293
Dec-26 22.00	0.05	-	-	-	39.64	-0.03	-	74
Dec-26 23.00	0.10	-	-	-	39.04	-0.05	-	136
Dec-26 24.00	0.18	-	-	-	38.44	-0.08	-	51
Dec-26 25.00	0.29	-	-	-	37.83	-0.12	-	84
Dec-26 26.00	0.46	-	-	-	37.23	-0.18	-	5,288
Dec-26 27.00	0.70	-	-	-	36.63	-0.25	-	190
Dec-26 28.00	1.02	1.00	1.00	1.00	36.03	-0.34	1	852
Dec-26 29.00	1.44	-	-	-	35.43	-0.43	-	11
Dec-26 30.00	1.94	-	-	-	34.72	-0.53	-	501
Dec-26 33.00	3.97	-	-	-	32.44	-0.80	-	10
Mar-27 7.25	-	-	-	-	46.98	-	-	4
Mar-27 8.00	-	-	-	-	46.49	-	-	1
Mar-27 10.00	-	-	-	-	45.20	-	-	245
Mar-27 11.50	-	-	-	-	44.23	-	-	216
Mar-27 12.00	-	-	-	-	43.90	-	-	210
Mar-27 12.50	-	-	-	-	43.58	-	-	401
Mar-27 13.50	-	-	-	-	42.93	-	-	4
Mar-27 14.00	0.01	-	-	-	42.61	-	-	55
Mar-27 14.50	0.01	-	-	-	42.29	-	-	100
Mar-27 15.00	0.01	-	-	-	41.96	-	-	140
Mar-27 15.50	0.02	-	-	-	41.64	-0.01	-	250
Mar-27 16.00	0.02	-	-	-	41.32	-0.01	-	754
Mar-27 16.50	0.03	-	-	-	40.99	-0.01	-	25
Mar-27 17.00	0.04	-	-	-	40.67	-0.01	-	75
Mar-27 18.00	0.07	-	-	-	40.02	-0.02	-	20
Mar-27 18.50	0.09	-	-	-	39.70	-0.03	-	6
Mar-27 19.00	0.11	-	-	-	39.37	-0.03	-	250
Mar-27 20.00	0.17	-	-	-	38.73	-0.05	-	300
Mar-27 20.50	0.20	-	-	-	38.40	-0.06	-	150
Mar-27 21.00	0.25	-	-	-	38.08	-0.07	-	210
Mar-27 22.00	0.36	-	-	-	37.43	-0.10	-	104
Mar-27 23.00	0.51	-	-	-	36.79	-0.13	-	312
Mar-27 24.00	0.69	0.59	0.59	0.59	36.14	-0.17	10	25
Mar-27 25.00	0.92	-	-	-	35.49	-0.22	-	120
Mar-27 26.00	1.20	-	-	-	34.84	-0.27	-	18
Mar-27 27.00	1.52	-	-	-	34.20	-0.33	-	24
Mar-27 28.00	1.93	-	-	-	33.55	-0.39	-	2
Mar-27 29.00	2.38	-	-	-	32.90	-0.45	-	153
Mar-27 30.00	2.92	-	-	-	32.53	-0.52	-	2
Mar-27 31.00	3.53	-	-	-	32.32	-0.59	-	1
Jun-27 8.00	-	-	-	-	40.77	-	-	25,000
Jun-27 9.50	-	-	-	-	40.10	-	-	40
Jun-27 10.00	-	-	-	-	39.88	-	-	10
Jun-27 10.50	-	-	-	-	39.66	-	-	2
Jun-27 11.50	-	-	-	-	39.22	-	-	80
Jun-27 12.00	-	-	-	-	39.00	-	-	210
Jun-27 12.50	0.01	-	-	-	38.78	-	-	200
Jun-27 13.00	0.01	-	-	-	38.55	-	-	5,010
Jun-27 13.50	0.01	-	-	-	38.33	-	-	183
Jun-27 14.00	0.02	-	-	-	38.11	-0.01	-	38
Jun-27 14.50	0.02	-	-	-	37.89	-0.01	-	20
Jun-27 15.00	0.03	-	-	-	37.67	-0.01	-	20
Jun-27 16.00	0.05	-	-	-	37.23	-0.02	-	95
Jun-27 18.00	0.14	-	-	-	36.34	-0.04	-	50
Jun-27 19.50	0.25	-	-	-	35.68	-0.06	-	100
Jun-27 20.00	0.30	-	-	-	35.45	-0.07	-	30
Jun-27 21.00	0.41	-	-	-	35.01	-0.09	-	2
Jun-27 22.00	0.57	-	-	-	34.57	-0.12	-	2
Jun-27 23.00	0.75	-	-	-	34.13	-0.16	-	12
Jun-27 24.00	0.98	-	-	-	33.68	-0.19	-	2
Jun-27 25.00	1.24	-	-	-	33.24	-0.24	-	10
Jun-27 26.00	1.56	-	-	-	32.80	-0.28	-	99
Jun-27 27.00	1.92	-	-	-	32.35	-0.33	-	10
Jun-27 30.00	3.35	-	-	-	31.24	-0.49	-	10
Jun-27 32.00	4.61	-	-	-	31.04	-0.60	-	1
Sep-27 10.50	0.01	-	-	-	38.60	-	-	100
Sep-27 11.00	0.01	-	-	-	38.39	-	-	101
Sep-27 11.50	0.01	-	-	-	38.18	-	-	100
Sep-27 12.00	0.02	-	-	-	37.97	-	-	104
Sep-27 14.00	0.05	-	-	-	37.13	-0.01	-	25
Sep-27 14.50	0.07	-	-	-	36.92	-0.02	-	420
Sep-27 15.00	0.08	-	-	-	36.71	-0.02	-	2
Sep-27 15.50	0.10	-	-	-	36.50	-0.02	-	159
Sep-27 18.00	0.28	-	-	-	35.45	-0.06	-	1,000
Sep-27 19.00	0.38	-	-	-	35.03	-0.08	-	5
Sep-27 24.00	1.39	-	-	-	32.93	-0.23	-	1
Sep-27 25.00	1.71	-	-	-	32.51	-0.27	-	1
Sep-27 30.00	3.95	-	-	-	30.66	-0.50	-	10
Dec-27 7.75	-	-	-	-	40.72	-	-	234
Dec-27 8.00	-	-	-	-	40.59	-	-	23,000
Dec-27 8.50	-	-	-	-	40.32	-	-	8,000
Dec-27 9.00	0.01	-	-	-	40.06	-	-	7,000
Dec-27 9.75	0.01	-	-	-	39.67	-	-	62
Dec-27 10.00	0.01	-	-	-	39.54	-	-	11,028
Dec-27 10.50	0.02	-	-	-	39.28	-	-	12,938
Dec-27 11.00	0.02	-	-	-	39.02	-0.01	-	27,620
Dec-27 12.00	0.04	-	-	-	38.50	-0.01	-	1
Dec-27 12.50	0.05	-	-	-	38.24	-0.01	-	25
Dec-27 13.00	0.07	-	-	-	37.97	-0.01	-	266
Dec-27 14.00	0.10	-	-	-	37.45	-0.02	-	15,000
Dec-27 14.50	0.13	-	-	-	37.19	-0.03	-	7
Dec-27 15.00	0.16	-	-	-	36.93	-0.03	-	7,001
Dec-27 16.00	0.22	-	-	-	36.41	-0.04	-	30,000
Dec-27 16.50	0.26	-	-	-	36.15	-0.05	-	1,525
Dec-27 17.00	0.31	-	-	-	35.89	-0.06	-	25
Dec-27 18.00	0.41	-	-	-	35.36	-0.07	-	101
Dec-27 19.00	0.54	-	-	-	34.84	-0.09	-	3
Dec-27 20.00	0.69	-	-	-	34.32	-0.12	-	60
Dec-27 21.00	0.87	-	-	-	33.80	-0.14	-	50
Dec-27 22.00	1.09	-	-	-	33.27	-0.17	-	2,020
Dec-27 23.00	1.32	-	-	-	32.75	-0.20	-	9
Dec-27 24.00	1.62	-	-	-	32.23	-0.24	-	510
Dec-27 25.00	1.93	-	-	-	31.71	-0.27	-	1
Dec-27 26.00	2.27	-	-	-	31.18	-0.31	-	3
Dec-27 28.00	3.09	-	-	-	30.14	-0.40	-	2
Mar-28 12.00	0.07	-	-	-	37.51	-0.01	-	1,000
Mar-28 13.50	0.13	-	-	-	36.69	-0.02	-	1,000
Mar-28 18.00	0.54	-	-	-	34.24	-0.09	-	151
Mar-28 21.00	1.07	-	-	-	32.61	-0.16	-	120
Mar-28 22.00	1.29	-	-	-	32.06	-0.19	-	114
Mar-28 26.00	2.55	-	-	-	29.88	-0.32	-	25
Mar-28 30.00	4.36	-	-	-	27.95	-0.49	-	1,500
Jun-28 18.00	0.65	-	-	-	33.62	-0.09	-	4,000
Jun-28 19.50	0.89	-	-	-	32.86	-0.13	-	1
Jun-28 20.00	1.00	-	-	-	32.60	-0.14	-	3,000
Jun-28 21.00	1.21	-	-	-	32.09	-0.16	-	120
Jun-28 22.00	1.44	-	-	-	31.58	-0.19	-	6,500
Jun-28 23.00	1.73	-	-	-	31.07	-0.22	-	107
Sep-28 18.00	0.80	-	-	-	33.31	-0.11	-	300
Sep-28 29.00	4.41	-	-	-	27.94	-0.44	-	86
Sep-28 30.00	4.92	-	-	-	27.68	-0.48	-	85
Sep-28 31.00	5.54	-	-	-	27.56	-0.51	-	80
Dec-28 9.00	0.04	-	-	-	36.45	-0.01	-	40,500
Dec-28 10.00	0.07	-	-	-	36.01	-0.01	-	10,000
Dec-28 11.50	0.13	-	-	-	35.35	-0.02	-	1,000
Dec-28 14.50	0.37	-	-	-	34.02	-0.05	-	1
Dec-28 15.00	0.42	-	-	-	33.80	-0.06	-	30,250
Dec-28 18.00	0.85	-	-	-	32.47	-0.11	-	1,000
Dec-28 19.50	1.18	-	-	-	31.81	-0.15	-	1
Dec-28 20.00	1.29	-	-	-	31.58	-0.16	-	4,000
Dec-28 23.00	2.12	-	-	-	30.26	-0.24	-	1
Dec-28 24.00	2.43	-	-	-	29.81	-0.27	-	1,528
Dec-28 26.00	3.20	-	-	-	28.93	-0.33	-	9
Dec-28 36.00	9.05	-	-	-	26.76	-0.66	-	10
Dec-28 38.00	10.53	-	-	-	26.56	-0.71	-	1
Jun-29 11.00	0.15	-	-	-	33.86	-0.02	-	140
Dec-29 7.75	0.04	-	-	-	33.45	-0.01	-	30,000
Dec-29 8.00	0.04	-	-	-	33.38	-0.01	-	17,000
Dec-29 11.00	0.19	-	-	-	32.46	-0.03	-	20,000
Dec-29 11.50	0.22	-	-	-	32.30	-0.03	-	17,000
Dec-29 12.50	0.32	-	-	-	32.00	-0.04	-	800
Dec-29 28.00	4.81	-	-	-	27.25	-0.40	-	25
Dec-30 14.00	0.69	-	-	-	30.28	-0.08	-	3,000
Dec-30 18.50	1.69	-	-	-	29.21	-0.16	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 24.00	5.47	-	-	-	42.43	0.96	-	20
Nov-26 27.00	2.85	-	-	-	40.05	0.79	-	10
Nov-26 29.00	1.51	-	-	-	38.46	0.57	-	25
Nov-26 30.00	1.03	-	-	-	37.98	0.45	-	12
Nov-26 30.00	1.03	-	-	-	37.98	0.45	-	10
Nov-26 31.00	0.67	-	-	-	37.69	0.33	-	10
Nov-26 32.00	0.41	-	-	-	37.39	0.23	-	10
Nov-26 33.00	0.24	-	-	-	37.10	0.15	-	1
Nov-26 34.00	0.13	-	-	-	36.80	0.10	-	5
Dec-26 14.50	14.92	-	-	-	45.90	1.00	-	1
Dec-26 15.00	14.42	-	-	-	45.60	1.00	-	33
Dec-26 17.00	12.43	-	-	-	44.40	1.00	-	7
Dec-26 18.00	11.43	-	-	-	43.80	0.99	-	26
Dec-26 20.00	9.46	-	-	-	42.59	0.99	-	7
Dec-26 21.00	8.48	-	-	-	41.99	0.98	-	10
Dec-26 22.00	7.51	-	-	-	41.39	0.96	-	37
Dec-26 23.00	6.57	-	-	-	40.79	0.94	-	6
Dec-26 24.00	5.66	-	-	-	40.19	0.91	-	120
Dec-26 24.00	5.66	-	-	-	40.19	0.91	-	10
Dec-26 25.00	4.79	-	-	-	39.58	0.86	-	17
Dec-26 26.00	3.98	-	-	-	38.98	0.81	-	80
Dec-26 26.00	3.98	-	-	-	38.98	0.81	-	10
Dec-26 27.00	3.23	-	-	-	38.38	0.74	-	20
Dec-26 28.00	2.56	-	-	-	37.78	0.66	-	10
Dec-26 28.00	2.56	-	-	-	37.78	0.66	-	1
Dec-26 29.00	1.98	-	-	-	37.18	0.57	-	5
Dec-26 30.00	1.48	-	-	-	36.47	0.48	-	16
Dec-26 31.00	1.07	-	-	-	35.71	0.39	-	25
Dec-26 31.00	1.07	-	-	-	35.71	0.39	-	10
Dec-26 34.00	0.31	-	-	-	33.43	0.16	-	6
Dec-26 36.00	0.11	-	-	-	31.91	0.07	-	300
Mar-27 22.00	7.47	-	-	-	38.75	0.89	-	5
Mar-27 23.00	6.63	-	-	-	38.11	0.85	-	1
Mar-27 24.00	5.84	-	-	-	37.46	0.81	-	6
Mar-27 25.00	5.08	-	-	-	36.81	0.77	-	5
Mar-27 26.00	4.38	-	-	-	36.16	0.72	-	5
Jun-27 23.00	7.05	-	-	-	35.21	0.82	-	5
Jun-27 28.00	3.74	-	-	-	32.99	0.61	-	15
Dec-27 12.00	16.67	-	-	-	41.09	0.95	-	15,000
Dec-27 16.00	13.04	-	-	-	39.00	0.92	-	7
Dec-27 31.00	3.14	-	-	-	31.87	0.48	-	6
Sep-28 25.00	6.57	-	-	-	33.71	0.66	-	10
Dec-28 15.25	13.42	-	-	-	37.71	0.87	-	750
Jun-29 20.00	10.02	-	-	-	34.95	0.76	-	10
Jun-29 28.00	5.74	-	-	-	32.04	0.57	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 29.00	0.18	-	-	-	38.72	-0.33	-	10
Nov-26 24.00	0.05	-	-	-	40.00	-0.03	-	6
Nov-26 26.00	0.20	-	-	-	38.41	-0.12	-	10
Nov-26 27.00	0.37	-	-	-	37.62	-0.20	-	15
Nov-26 28.00	0.63	-	-	-	36.82	-0.30	-	5
Nov-26 29.00	1.01	-	-	-	36.03	-0.42	-	30
Nov-26 30.00	1.52	-	-	-	35.55	-0.55	-	10
Nov-26 31.00	2.17	-	-	-	35.26	-0.68	-	2
Dec-26 11.00	-	-	-	-	46.26	-	-	1
Dec-26 13.50	-	-	-	-	44.75	-	-	150
Dec-26 14.50	-	-	-	-	44.15	-	-	150
Dec-26 15.00	-	-	-	-	43.85	-	-	1
Dec-26 15.50	-	-	-	-	43.55	-	-	450
Dec-26 17.00	-	-	-	-	42.65	-	-	154
Dec-26 18.00	-	-	-	-	42.05	-	-	6
Dec-26 20.00	0.01	-	-	-	40.84	-0.01	-	20
Dec-26 21.00	0.03	-	-	-	40.24	-0.01	-	10
Dec-26 22.00	0.05	-	-	-	39.64	-0.03	-	10
Dec-26 22.00	0.05	-	-	-	39.64	-0.03	-	15
Dec-26 24.00	0.17	-	-	-	38.44	-0.08	-	36
Dec-26 25.00	0.29	-	-	-	37.83	-0.12	-	30
Dec-26 26.00	0.46	-	-	-	37.23	-0.18	-	40
Dec-26 29.00	1.42	-	-	-	35.43	-0.42	-	5
Dec-26 30.00	1.92	-	-	-	34.72	-0.52	-	10
Mar-27 11.50	-	-	-	-	44.23	-	-	1
Jun-27 24.00	0.96	-	-	-	33.68	-0.19	-	5
Jun-27 27.00	1.89	-	-	-	32.35	-0.32	-	1
Sep-27 17.00	0.19	-	-	-	35.87	-0.04	-	5
Sep-28 20.00	1.18	-	-	-	32.33	-0.14	-	10
Dec-28 15.25	0.44	-	-	-	33.69	-0.06	-	750
Dec-28 21.00	1.49	-	-	-	31.14	-0.17	-	15

	Previous Close	4.01		21/10/26
	SACYR Close	4.04		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.50	0.01	-	-	-	27.63	0.10	-	80
Dec-26 3.90	0.27	-	-	-	29.09	0.65	-	25
Dec-26 4.20	0.12	-	-	-	28.59	0.40	-	10
Dec-26 4.30	0.09	-	-	-	28.35	0.32	-	43
Dec-26 4.50	0.05	-	-	-	27.87	0.19	-	14
Dec-26 4.70	0.02	-	-	-	27.40	0.10	-	10
Dec-26 4.80	0.01	-	-	-	27.16	0.07	-	10
Dec-26 5.00	-	-	-	-	26.68	0.03	-	30
Mar-27 3.80	0.41	-	-	-	27.68	0.68	-	10
Jun-27 3.90	0.41	-	-	-	25.63	0.62	-	25
Jun-27 4.80	0.10	-	-	-	24.62	0.23	-	10
Jun-27 4.90	0.08	-	-	-	24.49	0.20	-	20
Jun-27 5.00	0.07	-	-	-	24.37	0.17	-	10
Sep-27 3.80	0.48	-	-	-	24.72	0.66	-	20
Sep-27 3.90	0.43	-	-	-	24.68	0.62	-	10
Sep-27 4.20	0.29	-	-	-	24.47	0.48	-	10
Dec-27 4.00	0.41	-	-	-	24.09	0.57	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.50	0.02	-	-	-	28.67	-0.09	-	10
Dec-26 4.30	0.33	-	-	-	27.60	-0.69	-	5
Dec-26 4.50	0.49	-	-	-	27.12	-0.83	-	1,000
Dec-26 4.70	0.67	-	-	-	26.65	-0.93	-	50
Dec-26 5.00	0.96	-	-	-	25.93	-1.00	-	100
Mar-27 4.20	0.37	-	-	-	26.60	-0.57	-	3
Jun-27 3.40	0.09	-	-	-	25.68	-0.17	-	20
Jun-27 3.80	0.21	-	-	-	25.48	-0.34	-	10
Jun-27 3.90	0.26	-	-	-	25.43	-0.39	-	10
Jun-27 4.30	0.48	-	-	-	25.04	-0.59	-	3
Jun-27 4.50	0.61	-	-	-	24.79	-0.68	-	1,100
Jun-27 4.80	0.85	-	-	-	24.42	-0.80	-	100
Sep-27 3.70	0.24	-	-	-	24.61	-0.34	-	10

	Previous Close	11.73		21/10/26
	SANTANDER Close	11.97		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w5 13.00	0.01	-	-	-	32.03	0.04	-	20
Nov-26 11.00	1.05	-	-	-	35.70	0.83	-	2
Nov-26 11.50	0.67	-	-	-	33.81	0.67	-	20
Nov-26 12.00	0.38	-	-	-	32.00	0.48	-	29
Nov-26 12.50	0.19	0.16	0.16	0.16	31.47	0.30	1	131
Nov-26 13.00	0.09	0.06	0.06	0.06	30.94	0.16	10	118
Nov-26 13.50	0.03	0.02	0.02	0.02	30.41	0.08	10	34
Nov-26 14.00	0.01	-	-	-	29.88	0.03	-	98
Dec-26 3.00	8.97	-	-	-	65.13	1.00	-	1
Dec-26 4.00	7.97	-	-	-	61.34	1.00	-	100
Dec-26 4.50	7.47	-	-	-	59.45	1.00	-	1
Dec-26 4.80	7.17	-	-	-	58.31	1.00	-	5,050
Dec-26 4.90	7.07	-	-	-	57.94	1.00	-	50
Dec-26 5.00	6.97	-	-	-	57.56	1.00	-	25
Dec-26 5.25	6.72	-	-	-	56.61	1.00	-	25
Dec-26 5.75	6.22	-	-	-	54.72	1.00	-	6
Dec-26 6.00	5.97	-	-	-	53.77	1.00	-	7
Dec-26 6.50	5.47	-	-	-	51.88	1.00	-	5
Dec-26 7.00	4.97	-	-	-	49.98	1.00	-	86
Dec-26 7.50	4.47	-	-	-	48.09	1.00	-	23
Dec-26 7.75	4.22	-	-	-	47.14	1.00	-	2
Dec-26 8.00	3.97	-	-	-	46.20	1.00	-	10,161
Dec-26 8.25	3.72	-	-	-	45.25	1.00	-	110
Dec-26 8.50	3.47	-	-	-	44.30	1.00	-	100
Dec-26 8.75	3.22	-	-	-	43.35	1.00	-	22
Dec-26 9.00	2.98	-	-	-	42.41	0.99	-	315
Dec-26 9.25	2.73	-	-	-	41.46	0.98	-	2
Dec-26 9.50	2.48	-	-	-	40.51	0.97	-	68
Dec-26 9.75	2.25	-	-	-	39.57	0.95	-	5
Dec-26 10.00	2.01	-	-	-	38.62	0.92	-	65
Dec-26 10.50	1.57	-	-	-	36.73	0.84	-	67
Dec-26 11.00	1.17	-	-	-	34.83	0.74	-	40
Dec-26 11.50	0.83	-	-	-	32.94	0.63	-	377
Dec-26 12.00	0.54	-	-	-	31.13	0.50	-	58
Dec-26 12.50	0.34	0.25	0.25	0.25	30.64	0.37	13	79,675
Dec-26 13.00	0.20	-	-	-	30.16	0.25	-	26,027
Dec-26 13.50	0.11	-	-	-	29.67	0.16	-	32
Dec-26 14.00	0.05	-	-	-	29.18	0.09	-	115
Dec-26 14.50	0.03	-	-	-	28.69	0.05	-	113
Mar-27 4.60	7.37	-	-	-	56.26	1.00	-	25
Mar-27 4.70	7.27	-	-	-	55.91	1.00	-	25
Mar-27 4.80	7.17	-	-	-	55.57	1.00	-	50
Mar-27 4.90	7.07	-	-	-	55.22	1.00	-	50
Mar-27 5.00	6.97	-	-	-	54.88	1.00	-	50
Mar-27 5.25	6.72	-	-	-	54.01	1.00	-	25
Mar-27 5.75	6.22	-	-	-	52.29	1.00	-	3
Mar-27 6.00	5.97	-	-	-	51.42	1.00	-	25
Mar-27 6.25	5.72	-	-	-	50.56	1.00	-	25
Mar-27 7.50	4.50	-	-	-	46.25	0.97	-	1
Mar-27 8.00	4.03	-	-	-	44.52	0.94	-	15
Mar-27 9.25	2.92	-	-	-	40.20	0.87	-	140
Mar-27 9.50	2.70	-	-	-	39.34	0.85	-	36
Mar-27 10.00	2.30	-	-	-	37.61	0.81	-	30
Mar-27 10.50	1.91	-	-	-	35.89	0.75	-	1
Mar-27 11.00	1.55	-	-	-	34.16	0.69	-	1,820
Mar-27 11.50	1.22	-	-	-	32.43	0.62	-	60
Mar-27 12.00	0.92	-	-	-	30.79	0.53	-	7,231
Mar-27 12.50	0.70	-	-	-	30.38	0.45	-	52,502
Mar-27 13.00	0.53	-	-	-	29.98	0.37	-	30,105
Mar-27 13.50	0.39	-	-	-	29.57	0.30	-	6,100
Mar-27 14.00	0.27	-	-	-	29.17	0.23	-	43
Mar-27 14.50	0.19	-	-	-	28.77	0.17	-	100
Mar-27 15.00	0.13	-	-	-	28.36	0.13	-	122
Mar-27 15.50	0.08	-	-	-	27.96	0.09	-	26
Mar-27 16.00	0.05	-	-	-	27.56	0.06	-	13
Jun-27 5.25	6.72	-	-	-	49.54	1.00	-	1
Jun-27 6.00	5.97	-	-	-	47.54	1.00	-	25
Jun-27 6.25	5.73	-	-	-	46.87	0.98	-	25
Jun-27 6.50	5.49	-	-	-	46.20	0.97	-	25
Jun-27 6.75	5.26	-	-	-	45.53	0.97	-	25
Jun-27 7.00	5.02	-	-	-	44.87	0.96	-	25
Jun-27 7.25	4.80	-	-	-	44.20	0.95	-	25
Jun-27 8.25	3.91	-	-	-	41.52	0.91	-	5
Jun-27 9.00	3.27	-	-	-	39.52	0.86	-	6,000
Jun-27 9.75	2.68	-	-	-	37.51	0.80	-	1
Jun-27 10.00	2.49	-	-	-	36.85	0.78	-	5,030
Jun-27 10.50	2.13	-	-	-	35.51	0.73	-	100
Jun-27 11.00	1.78	-	-	-	34.17	0.68	-	19
Jun-27 12.00	1.19	-	-	-	31.56	0.55	-	5,026
Jun-27 12.50	0.97	-	-	-	31.20	0.48	-	7,507
Jun-27 13.00	0.79	-	-	-	30.83	0.42	-	624
Jun-27 13.50	0.62	-	-	-	30.47	0.36	-	206
Jun-27 14.00	0.49	-	-	-	30.11	0.30	-	5,021
Jun-27 15.00	0.29	-	-	-	29.39	0.20	-	2,034
Jun-27 15.50	0.21	-	-	-	29.02	0.16	-	14
Jun-27 16.00	0.16	-	-	-	28.66	0.13	-	10
Jun-27 16.50	0.11	-	-	-	28.30	0.10	-	50
Sep-27 9.00	3.41	-	-	-	38.45	0.84	-	153
Sep-27 10.00	2.67	-	-	-	36.11	0.76	-	2
Sep-27 10.50	2.32	-	-	-	34.94	0.72	-	30
Sep-27 11.00	2.00	-	-	-	33.77	0.67	-	10
Sep-27 11.50	1.70	-	-	-	32.60	0.62	-	15
Sep-27 12.00	1.42	-	-	-	31.48	0.56	-	2
Sep-27 12.50	1.20	-	-	-	31.10	0.51	-	1,500
Sep-27 13.00	1.01	-	-	-	30.73	0.45	-	1
Dec-27 2.30	9.67	-	-	-	51.88	1.00	-	22
Dec-27 4.20	7.77	-	-	-	47.91	1.00	-	7,000
Dec-27 4.90	7.07	-	-	-	46.45	0.99	-	4
Dec-27 5.00	6.97	-	-	-	46.24	0.99	-	2
Dec-27 5.25	6.72	-	-	-	45.72	0.98	-	3
Dec-27 5.50	6.47	-	-	-	45.19	0.98	-	5
Dec-27 7.00	5.11	-	-	-	42.06	0.93	-	2,545
Dec-27 7.50	4.69	-	-	-	41.02	0.91	-	4
Dec-27 8.00	4.27	-	-	-	39.97	0.89	-	15
Dec-27 8.50	3.88	-	-	-	38.93	0.86	-	2
Dec-27 9.00	3.49	-	-	-	37.88	0.83	-	158
Dec-27 9.25	3.30	-	-	-	37.36	0.81	-	25
Dec-27 10.00	2.78	-	-	-	35.79	0.76	-	20
Dec-27 10.50	2.44	-	-	-	34.75	0.71	-	1
Dec-27 11.00	2.13	-	-	-	33.71	0.67	-	5,000
Dec-27 11.50	1.82	-	-	-	32.66	0.62	-	150
Dec-27 12.00	1.56	-	-	-	31.66	0.57	-	6
Dec-27 14.00	0.82	-	-	-	30.32	0.38	-	52,500
Dec-27 14.50	0.69	-	-	-	29.99	0.33	-	3,000
Dec-27 15.00	0.57	-	-	-	29.65	0.29	-	25,000
Dec-27 15.50	0.47	-	-	-	29.32	0.25	-	2
Mar-28 8.75	3.77	-	-	-	37.83	0.83	-	1
Mar-28 9.00	3.59	-	-	-	37.35	0.82	-	450
Mar-28 9.25	3.41	-	-	-	36.88	0.80	-	300
Mar-28 9.50	3.24	-	-	-	36.41	0.78	-	50
Mar-28 9.75	3.07	-	-	-	35.93	0.76	-	250
Mar-28 10.00	2.90	-	-	-	35.46	0.75	-	126
Mar-28 12.00	1.73	-	-	-	31.71	0.58	-	150
Mar-28 12.50	1.52	-	-	-	31.39	0.53	-	1
Mar-28 13.50	1.15	-	-	-	30.75	0.45	-	150
Mar-28 14.00	0.98	-	-	-	30.43	0.40	-	10,001
Jun-28 6.00	6.03	-	-	-	42.37	0.96	-	3
Jun-28 7.75	4.58	-	-	-	39.35	0.88	-	4
Jun-28 9.50	3.32	-	-	-	36.32	0.78	-	5
Jun-28 10.00	2.98	-	-	-	35.46	0.74	-	150
Jun-28 12.50	1.64	-	-	-	31.74	0.54	-	3
Jun-28 15.50	0.73	-	-	-	29.90	0.31	-	3,500
Sep-28 13.00	1.60	-	-	-	31.69	0.51	-	3
Sep-28 15.50	0.88	-	-	-	30.23	0.34	-	15
Dec-28 8.50	4.13	-	-	-	37.74	0.83	-	3,003
Dec-28 9.00	3.80	-	-	-	37.00	0.80	-	4
Dec-28 12.00	2.10	-	-	-	32.60	0.60	-	5,000
Dec-28 12.50	1.89	-	-	-	32.32	0.56	-	1
Dec-28 13.00	1.71	-	-	-	32.05	0.52	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 11.00	-	-	-	-	36.16	-	-	20
Oct-26 w4 11.50	0.01	-	-	-	34.27	-0.06	-	10
Oct-26 w5 11.00	0.03	-	-	-	37.49	-0.10	-	10
Nov-26 w1 10.50	0.03	0.06	0.06	0.06	38.40	-0.06	10	10
Nov-26 w1 11.00	0.08	-	-	-	36.52	-0.16	-	10
Nov-26 w2 10.00	0.02	-	-	-	39.46	-0.04	-	10
Nov-26 9.50	0.01	-	-	-	40.97	-0.03	-	100
Nov-26 9.75	0.02	-	-	-	40.03	-0.04	-	403
Nov-26 10.00	0.03	-	-	-	39.08	-0.06	-	30
Nov-26 10.50	0.07	0.11	0.11	0.11	37.19	-0.11	20	212
Nov-26 11.00	0.16	0.18	0.19	0.18	35.29	-0.21	3	936
Nov-26 11.50	0.29	-	-	-	33.40	-0.35	-	830
Nov-26 12.00	0.51	-	-	-	31.59	-0.53	-	713
Nov-26 12.50	0.82	-	-	-	31.06	-0.71	-	105
Nov-26 13.00	1.22	-	-	-	30.53	-0.85	-	6
Dec-26 2.50	-	-	-	-	66.04	-	-	40
Dec-26 2.80	-	-	-	-	64.90	-	-	60,000
Dec-26 3.20	-	-	-	-	63.38	-	-	10
Dec-26 3.40	-	-	-	-	62.63	-	-	2
Dec-26 3.50	-	-	-	-	62.25	-	-	5
Dec-26 3.60	-	-	-	-	61.87	-	-	50,002
Dec-26 4.00	-	-	-	-	60.35	-	-	25,007
Dec-26 4.20	-	-	-	-	59.60	-	-	25
Dec-26 4.30	-	-	-	-	59.22	-	-	15,000
Dec-26 4.40	-	-	-	-	58.84	-	-	10,000
Dec-26 4.60	-	-	-	-	58.08	-	-	80
Dec-26 4.70	-	-	-	-	57.70	-	-	5
Dec-26 4.80	-	-	-	-	57.32	-	-	15,000
Dec-26 4.90	-	-	-	-	56.95	-	-	150
Dec-26 5.00	-	-	-	-	56.57	-	-	20,400
Dec-26 5.25	-	-	-	-	55.62	-	-	600
Dec-26 6.00	-	-	-	-	52.78	-	-	5,019
Dec-26 6.25	-	-	-	-	51.83	-	-	5
Dec-26 6.50	-	-	-	-	50.89	-	-	155
Dec-26 6.75	-	-	-	-	49.94	-	-	156
Dec-26 7.00	-	-	-	-	48.99	-	-	10,171
Dec-26 7.25	-	-	-	-	48.05	-	-	50
Dec-26 7.50	-	-	-	-	47.10	-0.01	-	18
Dec-26 7.75	0.01	-	-	-	46.15	-0.01	-	51
Dec-26 8.00	0.01	-	-	-	45.21	-0.01	-	34,884
Dec-26 8.25	0.01	-	-	-	44.26	-0.02	-	611
Dec-26 8.50	0.02	-	-	-	43.31	-0.02	-	15,880
Dec-26 8.75	0.02	-	-	-	42.36	-0.03	-	856
Dec-26 9.00	0.03	-	-	-	41.42	-0.04	-	5,100
Dec-26 9.25	0.04	-	-	-	40.47	-0.05	-	999
Dec-26 9.50	0.06	-	-	-	39.52	-0.07	-	34
Dec-26 9.75	0.08	-	-	-	38.58	-0.09	-	20
Dec-26 10.00	0.10	0.12	0.12	0.12	37.63	-0.11	50	90,011
Dec-26 10.50	0.17	-	-	-	35.74	-0.17	-	15,210
Dec-26 11.00	0.27	0.29	0.29	0.29	33.84	-0.26	1	1,137
Dec-26 11.50	0.42	-	-	-	31.95	-0.38	-	97
Dec-26 12.00	0.64	-	-	-	30.14	-0.51	-	10,227
Dec-26 12.50	0.94	-	-	-	29.65	-0.65	-	176
Dec-26 13.00	1.30	-	-	-	29.17	-0.77	-	5,021
Dec-26 13.50	1.72	-	-	-	28.68	-0.87	-	100
Dec-26 14.00	2.17	-	-	-	28.19	-0.94	-	111
Dec-26 16.00	4.15	-	-	-	26.24	-1.00	-	1
Jan-27 11.00	0.38	0.38	0.38	0.38	33.30	-0.29	2	2
Mar-27 5.25	0.01	-	-	-	52.69	-	-	470
Mar-27 5.50	0.01	-	-	-	51.83	-0.01	-	150
Mar-27 6.00	0.02	-	-	-	50.10	-0.01	-	150
Mar-27 6.75	0.03	-	-	-	47.52	-0.02	-	371
Mar-27 7.00	0.04	-	-	-	46.65	-0.03	-	1
Mar-27 7.25	0.05	-	-	-	45.79	-0.03	-	16,000
Mar-27 8.00	0.09	-	-	-	43.20	-0.05	-	100
Mar-27 8.25	0.11	-	-	-	42.34	-0.07	-	5,400
Mar-27 8.50	0.13	-	-	-	41.47	-0.08	-	100
Mar-27 8.75	0.15	-	-	-	40.61	-0.09	-	5
Mar-27 9.00	0.18	-	-	-	39.75	-0.11	-	40
Mar-27 9.25	0.21	-	-	-	38.88	-0.12	-	3
Mar-27 9.50	0.24	0.22	0.22	0.22	38.02	-0.14	1	52,503
Mar-27 9.75	0.28	-	-	-	37.16	-0.16	-	6,701
Mar-27 10.00	0.32	-	-	-	36.29	-0.19	-	16,123
Mar-27 10.50	0.42	-	-	-	34.57	-0.24	-	55
Mar-27 11.00	0.56	-	-	-	32.84	-0.31	-	19,548
Mar-27 11.50	0.72	-	-	-	31.11	-0.39	-	5,090
Mar-27 12.00	0.92	-	-	-	29.47	-0.48	-	457
Mar-27 12.50	1.20	-	-	-	29.06	-0.57	-	29
Mar-27 13.00	1.53	-	-	-	28.66	-0.65	-	14,500
Mar-27 14.50	2.72	-	-	-	27.45	-0.88	-	1
Jun-27 3.00	-	-	-	-	54.62	-	-	15,000
Jun-27 4.00	-	-	-	-	51.95	-	-	1
Jun-27 5.50	0.03	-	-	-	47.94	-0.01	-	42
Jun-27 6.00	0.04	-	-	-	46.60	-0.02	-	20,100
Jun-27 7.00	0.09	-	-	-	43.93	-0.05	-	5,155
Jun-27 7.25	0.11	-	-	-	43.26	-0.06	-	150
Jun-27 7.50	0.14	-	-	-	42.59	-0.07	-	813
Jun-27 7.75	0.16	-	-	-	41.92	-0.08	-	150
Jun-27 8.00	0.18	-	-	-	41.25	-0.09	-	6,001
Jun-27 8.50	0.25	-	-	-	39.92	-0.12	-	5,000
Jun-27 8.75	0.28	-	-	-	39.25	-0.13	-	10
Jun-27 9.00	0.32	-	-	-	38.58	-0.15	-	16,000
Jun-27 9.50	0.42	-	-	-	37.24	-0.19	-	234
Jun-27 10.00	0.53	-	-	-	35.91	-0.23	-	10,000
Jun-27 10.50	0.67	-	-	-	34.57	-0.28	-	9,135
Jun-27 11.00	0.82	-	-	-	33.23	-0.33	-	10,041
Jun-27 11.50	1.00	-	-	-	31.90	-0.40	-	5,260
Jun-27 12.00	1.22	-	-	-	30.62	-0.46	-	10,045
Jun-27 12.50	1.49	-	-	-	30.26	-0.53	-	10,031
Jun-27 13.00	1.81	1.88	1.88	1.88	29.89	-0.60	3	34
Sep-27 7.25	0.18	-	-	-	41.89	-0.07	-	5
Sep-27 8.00	0.28	-	-	-	40.14	-0.11	-	315
Sep-27 9.00	0.45	-	-	-	37.80	-0.17	-	8,000
Sep-27 9.50	0.55	-	-	-	36.63	-0.20	-	263
Sep-27 9.75	0.61	-	-	-	36.04	-0.22	-	25
Sep-27 10.00	0.68	-	-	-	35.46	-0.24	-	15
Sep-27 11.50	1.18	-	-	-	31.95	-0.39	-	1
Sep-27 12.00	1.40	-	-	-	30.83	-0.45	-	16,001
Sep-27 12.50	1.67	-	-	-	30.45	-0.51	-	1,510
Sep-27 13.00	1.97	-	-	-	30.08	-0.57	-	3
Dec-27 3.30	0.01	-	-	-	48.77	-	-	10
Dec-27 3.50	0.01	-	-	-	48.35	-	-	10,040
Dec-27 3.90	0.02	-	-	-	47.51	-0.01	-	10
Dec-27 4.00	0.02	-	-	-	47.31	-0.01	-	42
Dec-27 4.20	0.02	-	-	-	46.89	-0.01	-	7,000
Dec-27 4.40	0.03	-	-	-	46.47	-0.01	-	51,025
Dec-27 4.70	0.04	-	-	-	45.84	-0.02	-	10
Dec-27 5.25	0.07	-	-	-	44.70	-0.03	-	11,500
Dec-27 5.50	0.08	-	-	-	44.17	-0.03	-	1
Dec-27 5.75	0.10	-	-	-	43.65	-0.04	-	50,000
Dec-27 6.00	0.11	-	-	-	43.13	-0.04	-	5,150
Dec-27 6.25	0.14	-	-	-	42.61	-0.05	-	150
Dec-27 6.50	0.16	-	-	-	42.08	-0.06	-	151
Dec-27 6.75	0.19	-	-	-	41.56	-0.07	-	150
Dec-27 7.00	0.21	-	-	-	41.04	-0.08	-	10,505
Dec-27 7.25	0.25	-	-	-	40.52	-0.09	-	325
Dec-27 7.50	0.28	-	-	-	40.00	-0.10	-	300
Dec-27 7.75	0.32	-	-	-	39.47	-0.11	-	5,000
Dec-27 8.00	0.36	-	-	-	38.95	-0.12	-	111
Dec-27 8.50	0.46	-	-	-	37.91	-0.15	-	10,003
Dec-27 8.75	0.51	-	-	-	37.39	-0.17	-	23
Dec-27 9.00	0.56	-	-	-	36.86	-0.18	-	4,000
Dec-27 9.75	0.76	-	-	-	35.30	-0.24	-	25,000
Dec-27 10.00	0.83	0.76	0.76	0.76	34.77	-0.26	1	40,178
Dec-27 10.50	0.98	-	-	-	33.73	-0.30	-	4,745
Dec-27 11.00	1.16	-	-	-	32.69	-0.35	-	30,007
Dec-27 11.50	1.35	-	-	-	31.64	-0.40	-	26
Dec-27 12.00	1.58	-	-	-	30.64	-0.45	-	303
Dec-27 12.50	1.85	-	-	-	30.31	-0.50	-	3,025
Mar-28 9.00	0.62	-	-	-	35.69	-0.19	-	3,150
Mar-28 9.25	0.69	-	-	-	35.22	-0.21	-	150
Mar-28 9.75	0.83	-	-	-	34.27	-0.24	-	5
Mar-28 10.00	0.90	-	-	-	33.80	-0.26	-	150
Mar-28 10.50	1.06	-	-	-	32.85	-0.30	-	387
Mar-28 11.00	1.25	-	-	-	31.91	-0.35	-	20,175
Mar-28 12.00	1.67	-	-	-	30.05	-0.44	-	150
Mar-28 12.50	1.94	-	-	-	29.73	-0.49	-	1
Jun-28 5.00	0.09	-	-	-	41.93	-0.03	-	10,000
Jun-28 7.00	0.31	-	-	-	38.48	-0.09	-	5,000
Jun-28 8.00	0.49	-	-	-	36.75	-0.14	-	2,000
Jun-28 9.50	0.87	-	-	-	34.16	-0.23	-	1
Jun-28 10.50	1.19	-	-	-	32.44	-0.31	-	10,000
Jun-28 11.00	1.37	-	-	-	31.57	-0.35	-	381
Jun-28 11.50	1.58	-	-	-	30.71	-0.39	-	450
Jun-28 12.00	1.81	-	-	-	29.88	-0.44	-	602
Jun-28 12.50	2.07	-	-	-	29.58	-0.48	-	3,500
Dec-28 4.20	0.07	-	-	-	40.91	-0.02	-	10,000
Dec-28 6.00	0.24	-	-	-	38.25	-0.07	-	12,500
Dec-28 8.00	0.61	-	-	-	35.30	-0.16	-	15,500
Dec-28 8.50	0.73	-	-	-	34.56	-0.18	-	3,000
Dec-28 9.00	0.87	-	-	-	33.82	-0.21	-	5,000
Dec-28 10.00	1.19	-	-	-	32.35	-0.28	-	12,000
Dec-28 12.50	2.26	-	-	-	29.14	-0.47	-	1
Dec-29 3.90	0.10	-	-	-	38.95	-0.03	-	3,250
Dec-29 5.50	0.29	-	-	-	36.99	-0.07	-	25,000
Dec-29 8.00	0.83	-	-	-	33.92	-0.18	-	11,000
Dec-29 10.50	1.67	-	-	-	30.86	-0.32	-	100
Dec-30 6.00	0.50	-	-	-	35.35	-0.10	-	10,000
Dec-30 12.50	2.82	-	-	-	28.63	-0.43	-	58
Dec-30 13.00	3.11	-	-	-	28.41	-0.46	-	185

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 11.00	1.02	-	-	-	35.70	0.78	-	20
Nov-26 11.50	0.66	-	-	-	33.81	0.64	-	55
Nov-26 12.00	0.38	-	-	-	32.00	0.47	-	62
Nov-26 12.50	0.19	-	-	-	31.47	0.30	-	10
Nov-26 12.50	0.19	-	-	-	31.47	0.30	-	4,630
Nov-26 13.00	0.09	-	-	-	30.94	0.16	-	20
Nov-26 13.00	0.09	-	-	-	30.94	0.16	-	10
Nov-26 13.50	0.03	-	-	-	30.41	0.08	-	35
Nov-26 13.50	0.03	-	-	-	30.41	0.08	-	45
Nov-26 14.00	0.01	-	-	-	29.88	0.03	-	20
Nov-26 14.00	0.01	-	-	-	29.88	0.03	-	10
Dec-26 5.50	6.37	-	-	-	55.66	1.00	-	15
Dec-26 6.50	5.37	5.28	5.28	5.28	51.88	0.99	5	36
Dec-26 7.50	4.38	-	-	-	48.09	0.99	-	5
Dec-26 8.00	3.89	-	-	-	46.20	0.98	-	2
Dec-26 8.50	3.40	-	-	-	44.30	0.97	-	2
Dec-26 8.75	3.16	-	-	-	43.35	0.96	-	25
Dec-26 9.00	2.92	-	-	-	42.41	0.95	-	10
Dec-26 10.50	1.57	-	-	-	36.73	0.82	-	12
Dec-26 11.50	0.83	0.70	0.70	0.70	32.94	0.62	10	20
Dec-26 12.00	0.54	0.49	0.49	0.49	31.13	0.49	10	50
Dec-26 12.00	0.54	-	-	-	31.13	0.49	-	20
Dec-26 12.50	0.34	0.28	0.28	0.28	30.64	0.36	10	22
Dec-26 13.50	0.11	-	-	-	29.67	0.16	-	2
Dec-26 14.00	0.06	-	-	-	29.18	0.09	-	365
Jan-27 12.00	0.67	0.70	0.70	0.60	30.76	0.51	2	2
Mar-27 4.00	7.89	-	-	-	58.33	0.99	-	30
Mar-27 5.00	6.90	-	-	-	54.88	0.99	-	20
Mar-27 10.00	2.30	-	-	-	37.61	0.80	-	1
Mar-27 13.00	0.53	-	-	-	29.98	0.37	-	1
Mar-27 14.00	0.27	-	-	-	29.17	0.23	-	1
Jun-27 14.00	0.48	-	-	-	30.11	0.29	-	2
Jun-27 15.00	0.29	-	-	-	29.39	0.20	-	1
Sep-27 13.50	0.83	-	-	-	30.35	0.39	-	2
Sep-27 14.00	0.68	-	-	-	29.97	0.34	-	2
Dec-27 14.00	0.80	-	-	-	30.32	0.36	-	4
Mar-28 14.00	0.99	-	-	-	30.43	0.39	-	1
Mar-28 14.50	0.85	-	-	-	30.11	0.35	-	1
Jun-28 14.50	0.95	-	-	-	30.51	0.36	-	1
Dec-28 6.00	5.78	-	-	-	41.43	0.86	-	1
Dec-28 7.00	5.03	-	-	-	39.96	0.83	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 10.50	0.08	-	-	-	37.19	-0.12	-	10
Nov-26 11.00	0.15	-	-	-	35.29	-0.21	-	24
Nov-26 11.50	0.29	-	-	-	33.40	-0.35	-	55
Nov-26 11.50	0.29	-	-	-	33.40	-0.35	-	20
Nov-26 12.00	0.50	-	-	-	31.59	-0.53	-	12
Nov-26 12.00	0.50	-	-	-	31.59	-0.53	-	130
Nov-26 12.50	0.82	-	-	-	31.06	-0.70	-	30
Nov-26 13.00	1.22	-	-	-	30.53	-0.84	-	20
Nov-26 15.50	3.63	-	-	-	27.88	-1.00	-	5
Dec-26 6.75	-	-	-	-	49.94	-	-	2,800
Dec-26 9.00	0.03	-	-	-	41.42	-0.04	-	10
Dec-26 9.75	0.08	-	-	-	38.58	-0.09	-	26
Dec-26 10.00	0.10	-	-	-	37.63	-0.11	-	25
Dec-26 10.50	0.17	-	-	-	35.74	-0.17	-	10
Dec-26 11.00	0.27	-	-	-	33.84	-0.26	-	75
Dec-26 11.00	0.27	-	-	-	33.84	-0.26	-	10
Dec-26 11.50	0.42	-	-	-	31.95	-0.37	-	2
Dec-26 12.00	0.63	-	-	-	30.14	-0.50	-	102
Dec-26 12.50	0.93	-	-	-	29.65	-0.64	-	50
Dec-26 16.00	4.09	-	-	-	26.24	-0.99	-	15
Mar-27 9.00	0.17	-	-	-	39.75	-0.11	-	2
Mar-27 12.00	0.91	-	-	-	29.47	-0.46	-	6
Mar-27 12.50	1.19	-	-	-	29.06	-0.55	-	2
Mar-27 16.50	4.50	-	-	-	25.83	-0.96	-	15
Jun-27 11.50	0.99	-	-	-	31.90	-0.39	-	1
Jun-27 12.00	1.20	-	-	-	30.62	-0.45	-	1
Sep-27 11.00	0.97	-	-	-	33.12	-0.32	-	1
Sep-27 11.50	1.15	-	-	-	31.95	-0.37	-	1
Sep-27 12.00	1.36	-	-	-	30.83	-0.43	-	1
Dec-27 11.00	1.14	-	-	-	32.69	-0.33	-	2
Dec-27 11.50	1.34	-	-	-	31.64	-0.38	-	1
Dec-27 12.50	1.83	-	-	-	30.31	-0.48	-	1
Jun-28 11.50	1.56	-	-	-	30.71	-0.37	-	2
Dec-29 10.50	1.66	-	-	-	30.86	-0.29	-	60

	Previous Close	14.69		21/10/26
	SOLARIA Close	14.84		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.50	0.63	0.70	0.70	0.70	52.74	0.42	3	3
Nov-26 16.00	0.47	-	-	-	52.43	0.34	-	3
Dec-26 18.00	0.26	-	-	-	47.50	0.18	-	9
Dec-26 20.00	0.07	-	-	-	46.02	0.07	-	4
Mar-27 16.00	1.34	-	-	-	45.92	0.47	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 14.50	0.74	-	-	-	53.86	-0.41	-	5
Nov-26 15.00	0.98	-	-	-	52.94	-0.49	-	5
Nov-26 16.00	1.61	-	-	-	52.33	-0.66	-	3
Dec-26 14.00	0.79	-	-	-	51.46	-0.34	-	2
Dec-26 14.50	1.00	-	-	-	50.41	-0.41	-	3
Dec-26 15.00	1.24	-	-	-	49.58	-0.48	-	1
Dec-26 18.00	3.37	-	-	-	47.35	-0.82	-	5
Mar-27 14.00	1.33	-	-	-	48.24	-0.36	-	5
Jun-27 22.00	7.40	-	-	-	44.08	-0.84	-	25
Jun-27 24.00	9.25	-	-	-	43.58	-0.91	-	20
Jun-27 26.00	11.18	-	-	-	43.09	-0.97	-	20

	Previous Close	26.94		21/10/26
	TECNICAS REUNIDAS Close	27.88		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 29.32	0.84	0.75	0.75	0.75	47.47	0.37	10	20
Nov-26 30.24	0.56	0.50	0.50	0.50	46.55	0.28	5	20
Nov-26 32.07	0.21	-	-	-	44.71	0.13	-	6
Nov-26 32.99	0.12	-	-	-	43.79	0.08	-	5
Nov-26 33.90	0.06	-	-	-	42.87	0.05	-	5
Nov-26 35.74	0.01	-	-	-	41.03	0.01	-	5
Dec-26 27.49	2.27	-	-	-	53.43	0.55	-	10
Dec-26 30.24	1.13	-	-	-	50.72	0.35	-	15
Dec-26 35.74	0.18	-	-	-	45.98	0.08	-	3
Dec-26 36.65	0.12	-	-	-	45.20	0.06	-	3
Dec-26 41.23	0.01	-	-	-	41.26	0.01	-	5
Mar-27 37.00	0.81	-	-	-	46.96	0.20	-	1
Jun-27 26.00	5.26	-	-	-	51.66	0.64	-	4
Jun-27 29.00	3.78	-	-	-	48.94	0.53	-	12
Sep-27 29.00	4.31	-	-	-	45.90	0.55	-	5
Sep-27 30.00	3.91	-	-	-	45.65	0.52	-	5
Sep-27 42.00	1.11	0.96	0.96	0.96	42.63	0.21	5	5
Mar-28 36.00	2.69	-	-	-	41.34	0.38	-	20
Mar-28 37.00	2.49	-	-	-	41.23	0.36	-	5
Mar-28 38.00	2.29	-	-	-	41.12	0.34	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 19.24	0.01	-	-	-	52.09	-0.01	-	3
Nov-26 21.99	0.08	-	-	-	46.50	-0.05	-	2
Nov-26 24.74	0.37	-	-	-	40.91	-0.20	-	5
Nov-26 25.66	0.58	-	-	-	39.04	-0.28	-	1
Dec-26 18.33	0.07	-	-	-	54.23	-0.03	-	2
Dec-26 20.16	0.15	-	-	-	51.04	-0.06	-	3
Dec-26 21.07	0.22	-	-	-	49.45	-0.08	-	5
Dec-26 22.91	0.44	-	-	-	46.24	-0.15	-	2
Dec-26 23.82	0.60	-	-	-	44.65	-0.20	-	1
Dec-26 26.57	1.41	-	-	-	39.85	-0.41	-	10
Dec-26 27.49	1.81	-	-	-	38.24	-0.50	-	10
Mar-27 16.00	0.23	-	-	-	57.24	-0.05	-	1
Mar-27 30.00	4.32	-	-	-	38.67	-0.60	-	5
Jun-27 18.00	0.76	-	-	-	51.87	-0.11	-	3
Jun-27 32.00	6.27	-	-	-	38.24	-0.64	-	2
Sep-27 24.00	2.52	-	-	-	42.83	-0.29	-	4
Sep-27 28.00	4.19	-	-	-	38.86	-0.44	-	1
Jun-28 18.50	1.58	-	-	-	42.63	-0.16	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 26.00	1.18	-	-	-	40.84	-0.36	-	5
Dec-26 27.00	1.57	-	-	-	39.10	-0.44	-	5

	Previous Close	3.40		21/10/26
	TELEFONICA Close	3.42		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.10	0.33	-	-	-	25.70	0.91	-	5
Nov-26 3.20	0.24	-	-	-	24.86	0.83	-	1
Nov-26 3.30	0.17	-	-	-	24.01	0.71	-	1
Nov-26 3.40	0.10	0.11	0.11	0.11	23.16	0.55	1	40
Nov-26 3.50	0.06	-	-	-	22.78	0.38	-	39
Nov-26 3.60	0.03	-	-	-	22.49	0.23	-	6
Nov-26 3.70	0.01	-	-	-	22.20	0.12	-	185
Nov-26 3.80	-	-	-	-	21.90	0.05	-	7,000
Nov-26 4.00	-	-	-	-	21.32	0.01	-	88
Dec-26 2.00	1.42	-	-	-	37.11	1.00	-	2
Dec-26 2.50	0.93	-	-	-	33.06	0.99	-	5
Dec-26 2.80	0.63	-	-	-	30.63	0.96	-	2,000
Dec-26 2.90	0.54	-	-	-	29.82	0.93	-	1
Dec-26 3.00	0.45	-	-	-	29.01	0.89	-	9
Dec-26 3.30	0.22	-	-	-	26.58	0.66	-	10
Dec-26 3.40	0.16	-	-	-	25.77	0.55	-	10,010
Dec-26 3.50	0.11	-	-	-	25.38	0.44	-	40,205
Dec-26 3.60	0.07	-	-	-	25.07	0.33	-	105,657
Dec-26 3.70	0.04	-	-	-	24.76	0.24	-	1,959
Dec-26 3.80	0.03	-	-	-	24.45	0.16	-	2,330
Dec-26 3.90	0.01	-	-	-	24.14	0.10	-	1,057
Dec-26 4.00	0.01	-	-	-	23.82	0.06	-	120,750
Dec-26 4.10	-	-	-	-	23.51	0.03	-	570
Dec-26 4.20	-	-	-	-	23.20	0.02	-	1,214
Dec-26 4.30	-	-	-	-	22.89	0.01	-	511
Dec-26 4.40	-	-	-	-	22.57	-	-	14
Dec-26 4.50	-	-	-	-	22.26	-	-	43,670
Dec-26 4.60	-	-	-	-	21.95	-	-	35,000
Dec-26 4.70	-	-	-	-	21.64	-	-	20,010
Dec-26 4.90	-	-	-	-	21.01	-	-	8,004
Dec-26 5.00	-	-	-	-	20.70	-	-	771
Dec-26 5.25	-	-	-	-	19.92	-	-	8
Dec-26 5.50	-	-	-	-	19.14	-	-	2
Mar-27 2.20	1.24	-	-	-	34.33	0.99	-	1
Mar-27 2.50	0.96	-	-	-	32.28	0.95	-	10
Mar-27 2.90	0.60	-	-	-	29.55	0.85	-	60
Mar-27 3.00	0.52	-	-	-	28.87	0.80	-	1
Mar-27 3.10	0.45	-	-	-	28.18	0.75	-	30
Mar-27 3.20	0.38	-	-	-	27.50	0.70	-	10
Mar-27 3.30	0.31	-	-	-	26.82	0.64	-	10
Mar-27 3.40	0.25	-	-	-	26.13	0.57	-	11
Mar-27 3.50	0.20	-	-	-	25.72	0.50	-	2
Mar-27 3.60	0.16	-	-	-	25.36	0.43	-	56
Mar-27 3.70	0.13	0.11	0.11	0.11	25.00	0.36	7	708
Mar-27 3.80	0.10	-	-	-	24.64	0.30	-	294
Mar-27 4.00	0.05	-	-	-	23.92	0.19	-	140
Mar-27 4.20	0.02	-	-	-	23.19	0.11	-	70
Mar-27 4.30	0.02	-	-	-	22.83	0.08	-	4
Mar-27 4.40	0.01	-	-	-	22.47	0.05	-	5,000
Mar-27 4.60	-	-	-	-	21.75	0.02	-	20,000
Mar-27 4.80	-	-	-	-	21.03	0.01	-	25
Jun-27 2.00	1.45	-	-	-	34.18	0.99	-	10
Jun-27 2.70	0.81	-	-	-	30.29	0.89	-	300
Jun-27 3.00	0.57	-	-	-	28.62	0.78	-	5
Jun-27 3.40	0.32	-	-	-	26.39	0.59	-	10,000
Jun-27 3.50	0.26	-	-	-	26.00	0.53	-	13
Jun-27 3.60	0.22	-	-	-	25.64	0.47	-	100
Jun-27 3.70	0.18	-	-	-	25.28	0.41	-	14
Jun-27 3.80	0.15	-	-	-	24.92	0.36	-	26
Jun-27 3.90	0.11	-	-	-	24.56	0.31	-	14
Jun-27 4.00	0.09	-	-	-	24.20	0.26	-	58
Jun-27 4.10	0.07	-	-	-	23.84	0.21	-	4,028
Jun-27 4.20	0.05	-	-	-	23.47	0.17	-	24,007
Jun-27 4.30	0.04	-	-	-	23.11	0.13	-	102
Jun-27 4.40	0.03	-	-	-	22.75	0.11	-	456
Jun-27 4.50	0.02	-	-	-	22.39	0.08	-	6,700
Jun-27 4.70	0.01	-	-	-	21.67	0.04	-	10
Jun-27 4.80	0.01	-	-	-	21.31	0.03	-	150
Jun-27 4.90	-	-	-	-	20.95	0.02	-	150
Jun-27 5.00	-	-	-	-	20.59	0.01	-	150
Jun-27 5.50	-	-	-	-	18.78	-	-	5
Jun-27 5.75	-	-	-	-	17.88	-	-	20
Sep-27 3.00	0.58	-	-	-	27.23	0.78	-	4
Sep-27 3.30	0.38	-	-	-	25.92	0.63	-	40
Sep-27 3.60	0.24	-	-	-	24.87	0.47	-	10
Sep-27 3.70	0.20	-	-	-	24.58	0.42	-	31
Sep-27 3.80	0.16	-	-	-	24.28	0.37	-	4
Sep-27 3.90	0.13	-	-	-	23.99	0.32	-	150
Sep-27 4.00	0.11	-	-	-	23.70	0.27	-	40
Sep-27 4.60	0.02	-	-	-	21.94	0.08	-	2
Sep-27 5.50	-	-	-	-	19.30	-	-	22
Dec-27 2.30	1.17	-	-	-	29.95	0.96	-	10
Dec-27 2.40	1.08	-	-	-	29.57	0.94	-	10
Dec-27 2.50	0.99	-	-	-	29.20	0.92	-	10
Dec-27 2.60	0.91	-	-	-	28.83	0.89	-	10
Dec-27 2.70	0.83	-	-	-	28.46	0.87	-	25
Dec-27 2.80	0.75	-	-	-	28.09	0.83	-	15
Dec-27 2.90	0.68	-	-	-	27.72	0.80	-	15
Dec-27 3.00	0.60	-	-	-	27.35	0.76	-	3
Dec-27 3.10	0.54	-	-	-	26.98	0.71	-	10
Dec-27 3.20	0.48	-	-	-	26.61	0.67	-	752
Dec-27 3.30	0.42	-	-	-	26.24	0.62	-	7
Dec-27 3.50	0.32	0.30	0.30	0.30	25.58	0.53	1	157
Dec-27 3.60	0.28	-	-	-	25.30	0.48	-	21
Dec-27 3.70	0.24	-	-	-	25.03	0.44	-	6
Dec-27 3.80	0.20	-	-	-	24.76	0.39	-	9,101
Dec-27 3.90	0.17	-	-	-	24.48	0.35	-	1
Dec-27 4.00	0.15	-	-	-	24.21	0.31	-	869
Dec-27 4.10	0.12	-	-	-	23.94	0.27	-	102
Dec-27 4.20	0.10	-	-	-	23.66	0.24	-	3
Dec-27 4.30	0.08	-	-	-	23.39	0.20	-	36
Dec-27 4.40	0.07	-	-	-	23.12	0.17	-	79
Dec-27 4.50	0.06	-	-	-	22.84	0.15	-	139
Dec-27 4.60	0.04	-	-	-	22.57	0.12	-	4,001
Dec-27 4.70	0.04	-	-	-	22.30	0.10	-	30,150
Dec-27 5.00	0.02	-	-	-	21.48	0.06	-	486
Dec-27 5.25	0.01	-	-	-	20.79	0.03	-	167
Dec-27 5.50	-	-	-	-	20.11	0.02	-	25
Dec-27 6.00	-	-	-	-	18.75	-	-	21,105
Mar-28 2.10	1.37	-	-	-	30.59	0.97	-	10
Mar-28 2.20	1.27	-	-	-	30.26	0.96	-	10
Mar-28 2.30	1.18	-	-	-	29.94	0.94	-	10
Mar-28 2.40	1.09	-	-	-	29.62	0.92	-	10
Mar-28 2.50	1.01	-	-	-	29.30	0.90	-	10
Mar-28 2.60	0.93	-	-	-	28.98	0.87	-	10
Mar-28 2.70	0.85	-	-	-	28.65	0.84	-	50
Mar-28 2.80	0.78	-	-	-	28.33	0.81	-	15
Mar-28 2.90	0.71	-	-	-	28.01	0.77	-	15
Mar-28 3.00	0.64	-	-	-	27.69	0.74	-	20
Mar-28 3.10	0.58	-	-	-	27.36	0.70	-	20
Mar-28 3.20	0.52	-	-	-	27.04	0.66	-	27
Mar-28 3.30	0.46	-	-	-	26.72	0.62	-	25
Mar-28 3.40	0.42	-	-	-	26.40	0.58	-	521
Mar-28 3.50	0.37	-	-	-	26.15	0.54	-	35
Mar-28 3.60	0.33	-	-	-	25.92	0.49	-	26
Mar-28 3.70	0.29	-	-	-	25.68	0.46	-	25
Mar-28 3.80	0.25	-	-	-	25.45	0.42	-	1
Mar-28 4.00	0.19	-	-	-	24.98	0.35	-	10
Mar-28 4.50	0.09	-	-	-	23.81	0.20	-	100
Mar-28 4.60	0.08	-	-	-	23.57	0.17	-	1
Jun-28 3.50	0.39	-	-	-	26.29	0.54	-	30
Jun-28 3.90	0.25	-	-	-	25.47	0.40	-	4
Jun-28 4.00	0.22	-	-	-	25.26	0.37	-	100
Jun-28 4.50	0.11	-	-	-	24.24	0.22	-	27
Jun-28 4.60	0.09	-	-	-	24.03	0.20	-	150
Jun-28 4.70	0.08	-	-	-	23.83	0.17	-	175
Jun-28 5.00	0.05	-	-	-	23.21	0.12	-	4
Sep-28 2.60	0.94	-	-	-	28.45	0.86	-	10
Sep-28 3.50	0.41	-	-	-	26.38	0.55	-	30
Sep-28 4.00	0.24	-	-	-	25.46	0.38	-	1
Dec-28 2.90	0.75	-	-	-	27.90	0.75	-	25
Dec-28 3.00	0.69	-	-	-	27.69	0.72	-	50
Dec-28 3.10	0.63	-	-	-	27.49	0.68	-	50
Dec-28 3.20	0.58	-	-	-	27.28	0.65	-	25
Dec-28 3.40	0.48	-	-	-	26.87	0.58	-	5
Dec-28 3.50	0.44	-	-	-	26.69	0.55	-	30
Dec-28 3.60	0.40	-	-	-	26.51	0.52	-	50
Dec-28 3.70	0.37	-	-	-	26.34	0.49	-	65
Dec-28 3.80	0.33	-	-	-	26.16	0.46	-	23
Dec-28 4.00	0.27	-	-	-	25.81	0.40	-	18
Dec-28 4.20	0.22	-	-	-	25.46	0.34	-	175
Dec-28 4.50	0.16	-	-	-	24.93	0.27	-	55
Dec-28 4.80	0.11	-	-	-	24.41	0.20	-	10
Dec-28 5.00	0.08	-	-	-	24.06	0.17	-	65
Dec-28 5.25	0.06	-	-	-	23.62	0.13	-	50
Jun-29 4.50	0.20	-	-	-	25.71	0.30	-	5
Dec-29 3.40	0.56	-	-	-	27.66	0.59	-	10
Dec-29 4.00	0.36	-	-	-	26.90	0.44	-	15
Dec-29 4.30	0.29	-	-	-	26.52	0.38	-	1
Dec-29 4.50	0.24	-	-	-	26.26	0.33	-	37
Dec-29 5.00	0.16	-	-	-	25.63	0.24	-	543
Jun-30 5.75	0.10	-	-	-	25.15	0.17	-	400
Dec-30 4.50	0.31	-	-	-	26.90	0.38	-	3
Dec-30 6.00	0.11	-	-	-	25.28	0.17	-	10
Jun-31 4.40	0.35	-	-	-	27.24	0.41	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.20	0.02	-	-	-	24.17	-0.16	-	43
Nov-26 3.30	0.04	-	-	-	23.32	-0.28	-	41
Nov-26 3.40	0.08	0.09	0.09	0.09	22.47	-0.45	5	47
Nov-26 3.50	0.13	-	-	-	22.09	-0.63	-	126
Nov-26 3.60	0.21	-	-	-	21.80	-0.79	-	24
Nov-26 3.70	0.29	-	-	-	21.51	-0.90	-	45
Nov-26 3.80	0.39	-	-	-	21.21	-0.98	-	65
Dec-26 2.50	-	-	-	-	31.86	-0.01	-	8
Dec-26 2.80	0.01	-	-	-	29.43	-0.04	-	100
Dec-26 2.90	0.01	-	-	-	28.62	-0.06	-	50
Dec-26 3.00	0.02	-	-	-	27.81	-0.10	-	23
Dec-26 3.10	0.03	-	-	-	27.00	-0.16	-	201
Dec-26 3.20	0.05	-	-	-	26.19	-0.24	-	181
Dec-26 3.30	0.08	-	-	-	25.38	-0.34	-	55
Dec-26 3.40	0.12	-	-	-	24.57	-0.45	-	65,267
Dec-26 3.50	0.17	-	-	-	24.18	-0.57	-	20,219
Dec-26 3.60	0.24	-	-	-	23.87	-0.69	-	95,174
Dec-26 3.70	0.31	-	-	-	23.56	-0.79	-	322
Dec-26 3.80	0.40	-	-	-	23.25	-0.88	-	348
Dec-26 3.90	0.49	-	-	-	22.94	-0.94	-	2,730
Dec-26 4.00	0.59	-	-	-	22.62	-0.98	-	107,538
Dec-26 4.10	0.69	-	-	-	22.31	-1.00	-	9
Dec-26 4.50	1.09	-	-	-	21.06	-1.00	-	37,510
Dec-26 4.60	1.19	-	-	-	20.75	-1.00	-	15,000
Mar-27 3.00	0.08	-	-	-	28.91	-0.20	-	200
Mar-27 3.10	0.10	-	-	-	28.22	-0.25	-	33
Mar-27 3.20	0.13	-	-	-	27.54	-0.31	-	33
Mar-27 3.30	0.17	-	-	-	26.86	-0.37	-	11
Mar-27 3.40	0.21	-	-	-	26.17	-0.44	-	18
Mar-27 3.50	0.26	-	-	-	25.76	-0.51	-	98
Mar-27 3.60	0.31	-	-	-	25.40	-0.58	-	50
Mar-27 3.70	0.38	-	-	-	25.04	-0.66	-	19
Mar-27 3.80	0.45	-	-	-	24.68	-0.72	-	220
Mar-27 3.90	0.52	-	-	-	24.32	-0.79	-	732
Mar-27 4.00	0.61	-	-	-	23.96	-0.84	-	681
Mar-27 4.10	0.70	-	-	-	23.60	-0.90	-	29
Mar-27 4.20	0.79	-	-	-	23.23	-0.95	-	600
Mar-27 4.50	1.09	-	-	-	22.15	-1.00	-	5
Mar-27 4.60	1.19	-	-	-	21.79	-1.00	-	20,000
Jun-27 3.10	0.17	-	-	-	26.29	-0.33	-	2
Jun-27 3.20	0.21	-	-	-	25.74	-0.39	-	25
Jun-27 3.30	0.25	-	-	-	25.18	-0.44	-	25
Jun-27 3.40	0.30	0.31	0.31	0.31	24.62	-0.50	10	31
Jun-27 3.50	0.36	0.35	0.35	0.35	24.23	-0.56	200	252
Jun-27 3.60	0.42	0.38	0.38	0.38	23.87	-0.62	200	25,400
Jun-27 3.70	0.49	-	-	-	23.51	-0.68	-	22
Jun-27 3.80	0.56	-	-	-	23.15	-0.73	-	4,565
Jun-27 3.90	0.63	-	-	-	22.79	-0.78	-	119
Jun-27 4.00	0.71	-	-	-	22.43	-0.82	-	150
Jun-27 4.10	0.80	-	-	-	22.07	-0.86	-	20
Jun-27 4.20	0.88	-	-	-	21.70	-0.89	-	20
Jun-27 4.30	0.97	-	-	-	21.34	-0.92	-	20
Jun-27 4.40	1.07	-	-	-	20.98	-0.94	-	5
Jun-27 4.60	1.25	-	-	-	20.26	-0.97	-	4
Jun-27 5.00	1.64	-	-	-	18.82	-1.00	-	96
Jun-27 5.50	2.13	-	-	-	17.01	-1.00	-	240
Sep-27 2.50	0.04	-	-	-	26.37	-0.10	-	20
Sep-27 2.90	0.12	-	-	-	24.61	-0.24	-	33
Sep-27 3.00	0.15	-	-	-	24.17	-0.28	-	6
Sep-27 3.10	0.18	-	-	-	23.73	-0.33	-	11
Sep-27 3.20	0.22	-	-	-	23.29	-0.38	-	6
Sep-27 3.40	0.31	-	-	-	22.42	-0.50	-	65
Sep-27 3.60	0.43	-	-	-	21.81	-0.61	-	12
Sep-27 3.70	0.49	-	-	-	21.52	-0.66	-	2
Sep-27 3.80	0.57	-	-	-	21.22	-0.71	-	1
Sep-27 4.00	0.72	-	-	-	20.64	-0.80	-	4
Sep-27 4.10	0.80	-	-	-	20.34	-0.84	-	20
Sep-27 5.75	2.37	-	-	-	15.51	-1.00	-	25
Dec-27 2.20	0.03	-	-	-	27.66	-0.06	-	6,000
Dec-27 2.80	0.12	-	-	-	25.43	-0.21	-	15
Dec-27 3.00	0.18	-	-	-	24.69	-0.29	-	7,500
Dec-27 3.20	0.26	-	-	-	23.95	-0.38	-	1
Dec-27 3.30	0.30	-	-	-	23.58	-0.43	-	5
Dec-27 3.40	0.35	-	-	-	23.21	-0.48	-	10
Dec-27 3.50	0.40	-	-	-	22.92	-0.53	-	10
Dec-27 3.60	0.46	-	-	-	22.64	-0.58	-	30,000
Dec-27 3.70	0.53	-	-	-	22.37	-0.63	-	5
Dec-27 3.80	0.59	-	-	-	22.10	-0.68	-	9,003
Dec-27 4.00	0.74	-	-	-	21.55	-0.76	-	20,003
Dec-27 4.10	0.82	-	-	-	21.28	-0.80	-	3
Dec-27 4.20	0.90	-	-	-	21.00	-0.84	-	7
Dec-27 4.30	0.99	-	-	-	20.73	-0.87	-	4
Dec-27 4.40	1.08	-	-	-	20.46	-0.89	-	3
Dec-27 4.50	1.17	-	-	-	20.18	-0.92	-	15
Dec-27 4.60	1.26	-	-	-	19.91	-0.94	-	250
Dec-27 4.70	1.35	-	-	-	19.64	-0.95	-	30,000
Dec-27 5.00	1.64	-	-	-	18.82	-0.98	-	5
Dec-27 5.50	2.13	-	-	-	17.45	-1.00	-	5
Mar-28 2.70	0.12	-	-	-	25.77	-0.19	-	4
Mar-28 3.30	0.33	-	-	-	23.84	-0.42	-	6
Mar-28 3.60	0.49	-	-	-	23.04	-0.56	-	10
Mar-28 3.90	0.69	-	-	-	22.33	-0.69	-	40
Mar-28 4.00	0.76	-	-	-	22.10	-0.73	-	25
Mar-28 4.30	1.00	-	-	-	21.40	-0.84	-	2
Mar-28 4.50	1.18	-	-	-	20.93	-0.89	-	3
Mar-28 4.60	1.27	-	-	-	20.69	-0.91	-	1
Mar-28 4.90	1.55	-	-	-	19.99	-0.96	-	2
Mar-28 5.25	1.88	-	-	-	19.17	-0.99	-	4
Mar-28 5.50	2.12	-	-	-	18.59	-1.00	-	17
Jun-28 3.60	0.56	-	-	-	23.07	-0.57	-	3
Jun-28 4.10	0.90	-	-	-	22.05	-0.74	-	25
Sep-28 4.00	0.84	-	-	-	22.36	-0.69	-	25
Sep-28 4.20	0.99	-	-	-	21.98	-0.75	-	25
Dec-28 3.00	0.29	-	-	-	24.33	-0.33	-	20,000
Dec-28 3.20	0.38	-	-	-	23.92	-0.40	-	40
Dec-28 3.40	0.48	-	-	-	23.51	-0.47	-	3
Dec-28 3.50	0.54	-	-	-	23.33	-0.51	-	5
Dec-28 4.80	1.49	-	-	-	21.05	-0.87	-	50
Dec-29 3.50	0.63	-	-	-	23.53	-0.49	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	0.04	-	-	-	24.76	0.24	-	54
Dec-26 4.30	-	-	-	-	22.89	0.01	-	27
Dec-26 5.25	-	-	-	-	19.92	-	-	190
Mar-27 3.80	0.09	-	-	-	24.64	0.30	-	40
Sep-27 3.70	0.18	-	-	-	24.58	0.37	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.00	-	-	-	-	25.86	-0.04	-	4
Dec-26 3.40	0.12	-	-	-	24.57	-0.44	-	4
Dec-26 3.50	0.17	-	-	-	24.18	-0.56	-	50
Dec-26 3.80	0.39	-	-	-	23.25	-0.85	-	50
Dec-26 3.90	0.48	-	-	-	22.94	-0.91	-	10
Dec-26 4.20	0.77	-	-	-	22.00	-0.98	-	50
Dec-26 4.30	0.87	-	-	-	21.69	-0.99	-	5
Dec-26 4.40	0.97	-	-	-	21.37	-0.99	-	5
Dec-26 7.50	4.06	-	-	-	13.89	-1.00	-	5
Dec-26 9.50	6.05	-	-	-	13.89	-1.00	-	50
Dec-26 11.00	7.54	-	-	-	13.89	-1.00	-	52
Dec-26 12.00	8.54	-	-	-	13.89	-1.00	-	361
Dec-26 16.50	13.02	-	-	-	13.89	-1.00	-	14
Mar-27 3.00	0.08	-	-	-	28.91	-0.20	-	20
Mar-27 3.20	0.13	-	-	-	27.54	-0.30	-	800
Mar-27 3.40	0.20	-	-	-	26.17	-0.43	-	1,000
Mar-27 3.60	0.31	-	-	-	25.40	-0.56	-	1,200
Mar-27 3.80	0.44	-	-	-	24.68	-0.69	-	40
Mar-27 7.75	4.25	-	-	-	13.86	-0.99	-	750
Jun-27 4.90	1.54	-	-	-	19.18	-0.97	-	5
Jun-27 5.50	2.13	-	-	-	17.01	-0.98	-	585
Sep-27 3.00	0.15	-	-	-	24.17	-0.27	-	4
Sep-27 4.40	1.04	-	-	-	19.47	-0.89	-	74
Dec-27 3.40	0.34	-	-	-	23.21	-0.45	-	20

	Previous Close	3.21		21/10/26
	UNICAJA Close	3.25		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.50	0.03	-	-	-	27.89	0.20	-	3
Dec-26 3.30	0.13	-	-	-	27.69	0.49	-	12
Dec-26 3.40	0.09	-	-	-	27.60	0.38	-	68
Dec-26 3.50	0.06	-	-	-	27.50	0.28	-	80
Mar-27 3.30	0.23	-	-	-	28.30	0.53	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.70	0.45	-	-	-	21.29	-1.00	-	3
Dec-26 2.30	-	-	-	-	22.40	-	-	5
Dec-26 2.50	-	-	-	-	22.30	-	-	4
Dec-26 4.00	0.75	-	-	-	21.22	-1.00	-	30

	Previous Close	89.90		21/10/26
	VIDRALA Close	89.30		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 88.00	2.82	-	-	-	19.55	0.63	-	100
Dec-26 80.00	9.92	-	-	-	21.18	0.92	-	1
Dec-26 88.00	3.63	-	-	-	19.15	0.61	-	4
Dec-26 90.00	2.53	-	-	-	18.78	0.49	-	1
Mar-27 84.00	7.60	-	-	-	19.10	0.75	-	1
Mar-27 90.00	3.85	-	-	-	18.03	0.52	-	15

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 60.00	-	-	-	-	26.74	-	-	1
Dec-26 72.00	0.02	-	-	-	23.69	-0.01	-	1
Dec-26 74.00	0.05	-	-	-	23.18	-0.02	-	3
Dec-26 80.00	0.33	-	-	-	21.66	-0.09	-	2
Mar-27 58.00	0.01	-	-	-	23.58	-	-	1
Mar-27 72.00	0.27	-	-	-	20.86	-0.05	-	3
Mar-27 76.00	0.57	-	-	-	20.08	-0.10	-	10

	Previous Close	54.10		21/10/26
	VISCOFAN Close	53.70		21/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 55.02	0.53	-	-	-	16.29	0.33	-	2
Nov-26 56.99	0.12	-	-	-	15.66	0.11	-	4
Dec-26 53.06	1.79	-	-	-	15.41	0.61	-	2
Dec-26 62.89	-	-	-	-	11.92	-	-	2
Dec-26 64.85	-	-	-	-	11.29	-	-	1
Mar-27 55.02	1.42	-	-	-	16.71	0.40	-	1
Mar-27 56.99	0.81	-	-	-	16.51	0.26	-	1
Mar-27 58.95	0.43	-	-	-	16.32	0.16	-	10
Mar-27 72.71	-	-	-	-	14.95	-	-	1
Jun-27 70.75	0.03	-	-	-	16.14	0.01	-	5
Sep-27 56.99	2.08	-	-	-	18.48	0.37	-	4
Sep-27 60.92	1.12	-	-	-	18.12	0.23	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 51.09	0.42	-	-	-	22.57	-0.20	-	10
Nov-26 53.06	0.96	-	-	-	21.05	-0.40	-	47
Nov-26 55.02	1.97	-	-	-	20.13	-0.64	-	10
Nov-26 56.99	3.46	-	-	-	19.50	-0.85	-	11
Dec-26 40.29	0.02	-	-	-	31.99	-0.01	-	2
Dec-26 42.25	0.05	-	-	-	30.40	-0.02	-	1
Dec-26 43.23	0.07	-	-	-	29.60	-0.03	-	1
Dec-26 44.22	0.10	-	-	-	28.80	-0.04	-	12
Dec-26 45.20	0.14	-	-	-	28.00	-0.05	-	1
Dec-26 47.16	0.26	-	-	-	26.41	-0.09	-	2
Dec-26 48.15	0.36	-	-	-	25.60	-0.12	-	1
Dec-26 49.13	0.48	-	-	-	24.81	-0.16	-	7
Dec-26 51.09	0.86	0.70	0.70	0.70	23.21	-0.27	1	12
Dec-26 53.06	1.47	-	-	-	21.61	-0.41	-	14
Dec-26 55.02	2.42	-	-	-	20.66	-0.59	-	3
Mar-27 44.22	0.38	-	-	-	22.71	-0.10	-	4
Mar-27 48.15	0.92	-	-	-	20.07	-0.22	-	2
Mar-27 49.13	1.13	-	-	-	19.41	-0.27	-	7
Mar-27 51.09	1.69	-	-	-	18.10	-0.38	-	13
Mar-27 53.06	2.47	-	-	-	16.78	-0.52	-	7
Mar-27 55.02	3.61	-	-	-	16.22	-0.66	-	12
Mar-27 56.99	5.06	-	-	-	16.02	-0.79	-	5
Jun-27 43.23	0.49	-	-	-	20.46	-0.11	-	3
Jun-27 44.22	0.59	-	-	-	19.95	-0.13	-	2
Jun-27 45.20	0.72	-	-	-	19.45	-0.16	-	5
Jun-27 47.16	1.04	-	-	-	18.44	-0.22	-	2
Jun-27 51.09	2.13	-	-	-	16.41	-0.40	-	2
Jun-27 53.06	2.94	-	-	-	15.40	-0.52	-	3
Sep-27 43.23	0.64	-	-	-	19.42	-0.12	-	1
Sep-27 47.16	1.32	-	-	-	17.99	-0.24	-	1
Dec-27 44.22	0.95	-	-	-	18.68	-0.16	-	1
Dec-28 44.22	1.91	-	-	-	17.91	-0.23	-	1

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FFER12M9C	46.08	-	-	-	-	-
FFER13M9C	46.09	-	-	-	-	-
FFER14M9C	46.09	-	-	-	-	-
FFER15M9C	46.10	-	-	-	-	-

OPTIONS	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
PFRREU 437812M29C	5.88	-	-	-	25.89	-0.34	-	6,000
CFRREU 705412M29C	1.61	-	-	-	25.00	0.18	-	6,000
PFRREU 437813M29C	5.88	-	-	-	25.88	-0.34	-	6,000
CFRREU 705413M29C	1.62	-	-	-	25.01	0.18	-	6,000
PFRREU 437814M29C	5.88	-	-	-	25.88	-0.34	-	6,000
CFRREU 705414M29C	1.62	-	-	-	25.01	0.19	-	6,000
PFRREU 437815M29C	5.88	-	-	-	25.88	-0.34	-	6,000
CFRREU 705415M29C	1.63	-	-	-	25.02	0.19	-	6,000

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

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

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

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