Boletin

DAILY BULLETIN 10/29/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,557	-	-	7,557	-
MINI IBEX-35	2,863	157	146	3,166	1.08
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	2,031	193,667	23,993	219,691	8.07
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	62,417	-	-	62,417
MINI IBEX-35	3,711	88,262	94,130	186,103
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,825	-	-	6,825
BONO 10	-	-	-	-
ACCIONES	1,663,961	1,664,808	4,713,810	8,042,579
DIVIDENDOS	36,672	-	-	36,672

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	16,087.00		29/10/25
	IBEX - 35 Close	16,150.10		29/10/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16,081.7	16,050	16,152	15,903	7,552	62,220
19-Dec-25	16,074.0	16,093	16,123	15,915	5	179
16-Jan-26	16,033.0	-	-	-	-	-
20-Mar-26	16,079.0	-	-	-	-	5
19-Jun-26	15,929.0	-	-	-	-	5
18-Sep-26	15,872.0	-	-	-	-	4
18-Dec-26	15,790.0	-	-	-	-	-
19-Mar-27	15,792.0	-	-	-	-	4
18-Jun-27	15,632.0	-	-	-	-	-
17-Sep-27	15,571.0	-	-	-	-	-
17-Dec-27	15,489.0	-	-	-	-	-
17-Mar-28	15,501.0	-	-	-	-	-
16-Jun-28	15,370.0	-	-	-	-	-
15-Dec-28	15,252.0	-	-	-	-	-
15-Jun-29	15,149.0	-	-	-	-	-
21-Dec-29	15,056.0	-	-	-	-	-
21-Jun-30	14,948.0	-	-	-	-	-

	Previous Close	-		29/10/25
	MINI IBEX-35 Close	-		29/10/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	16,119.0	-	-	-	-	-
07-Nov-25	16,071.0	-	-	-	-	-
14-Nov-25	16,076.0	-	-	-	-	-
21-Nov-25	16,081.7	16,075	16,150	15,905	2,824	3,635
19-Dec-25	16,074.0	16,030	16,130	15,915	38	74
16-Jan-26	16,033.0	15,920	15,920	15,920	1	2
20-Mar-26	16,079.0	-	-	-	-	-
19-Jun-26	15,929.0	-	-	-	-	-
18-Sep-26	15,872.0	-	-	-	-	-
18-Dec-26	15,790.0	-	-	-	-	-
19-Mar-27	15,792.0	-	-	-	-	-
18-Jun-27	15,632.0	-	-	-	-	-
17-Sep-27	15,571.0	-	-	-	-	-
17-Dec-27	15,489.0	-	-	-	-	-
17-Mar-28	15,501.0	-	-	-	-	-
16-Jun-28	15,370.0	-	-	-	-	-
15-Dec-28	15,252.0	-	-	-	-	-
15-Jun-29	15,149.0	-	-	-	-	-
21-Dec-29	15,056.0	-	-	-	-	-
21-Jun-30	14,948.0	-	-	-	-	-

	Previous Close	-		29/10/25
	MICRO IBEX-35 Close	-		29/10/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16,081.7	-	-	-	-	-
19-Dec-25	16,074.0	-	-	-	-	-

	Previous Close	1,513.80		29/10/25
	IBEX BANCOS Close	1,555.60		29/10/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,536.2	-	-	-	-	-
19-Dec-25	1,537.0	-	-	-	-	-
16-Jan-26	1,538.0	-	-	-	-	-
20-Mar-26	1,543.0	-	-	-	-	-
19-Jun-26	1,516.0	-	-	-	-	-
18-Sep-26	1,521.0	-	-	-	-	-
18-Dec-26	1,501.0	-	-	-	-	-
19-Mar-27	1,506.0	-	-	-	-	-
18-Jun-27	1,479.0	-	-	-	-	-
17-Sep-27	1,483.0	-	-	-	-	-
17-Dec-27	1,463.0	-	-	-	-	-
17-Mar-28	1,469.0	-	-	-	-	-
16-Jun-28	1,445.0	-	-	-	-	-
15-Dec-28	1,435.0	-	-	-	-	-
15-Jun-29	1,419.0	-	-	-	-	-
21-Dec-29	1,412.0	-	-	-	-	-
21-Jun-30	1,397.0	-	-	-	-	-

	Previous Close	1,857.80		29/10/25
	IBEX ENERGIA Close	1,857.10		29/10/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,857.0	-	-	-	-	-
19-Dec-25	1,858.0	-	-	-	-	-
16-Jan-26	1,830.0	-	-	-	-	-
20-Mar-26	1,837.0	-	-	-	-	-
19-Jun-26	1,843.0	-	-	-	-	-
18-Sep-26	1,801.0	-	-	-	-	-
18-Dec-26	1,805.0	-	-	-	-	-
19-Mar-27	1,784.0	-	-	-	-	-
18-Jun-27	1,789.0	-	-	-	-	-
17-Sep-27	1,748.0	-	-	-	-	-
17-Dec-27	1,752.0	-	-	-	-	-
17-Mar-28	1,734.0	-	-	-	-	-
16-Jun-28	1,740.0	-	-	-	-	-
15-Dec-28	1,707.0	-	-	-	-	-
15-Jun-29	1,697.0	-	-	-	-	-
21-Dec-29	1,666.0	-	-	-	-	-
21-Jun-30	1,656.0	-	-	-	-	-

	Previous Close	408.20		29/10/25
	IBEX - 35 Impacto DIV Close	408.20		29/10/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	507.0	-	-	-	-	-
19-Dec-25	542.0	-	-	-	-	5,850
16-Jan-26	64.0	-	-	-	-	-
18-Dec-26	570.0	-	-	-	-	600
17-Dec-27	569.0	-	-	-	-	175
15-Dec-28	571.0	-	-	-	-	200
21-Dec-29	567.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	195.80		29/10/25
	ACCIONA Close	194.20		29/10/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	194.44	-	-	-	-	-
19-Dec-25	194.74	195.35	196.35	194.35	3	6
16-Jan-26	195.03	-	-	-	-	-
20-Mar-26	195.69	-	-	-	-	-
19-Jun-26	196.61	-	-	-	-	-
18-Sep-26	192.04	-	-	-	-	-
18-Dec-26	192.86	-	-	-	-	-
19-Mar-27	193.73	-	-	-	-	-
18-Jun-27	194.63	-	-	-	-	-
17-Sep-27	189.93	-	-	-	-	-
17-Dec-27	190.85	-	-	-	-	-
17-Mar-28	191.81	-	-	-	-	-
16-Jun-28	192.80	-	-	-	-	-
15-Dec-28	189.11	-	-	-	-	-
15-Jun-29	191.23	-	-	-	-	-
21-Dec-29	187.79	-	-	-	-	-
21-Jun-30	190.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	194.44	-	-	-	-	-
19-Dec-25	194.74	-	-	-	-	-
16-Jan-26	195.03	-	-	-	-	-
20-Mar-26	195.69	-	-	-	-	-
19-Jun-26	196.61	-	-	-	-	-
18-Sep-26	192.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	194.20	-	-	-	-	-

	Previous Close	24.70		29/10/25
	ACCIONA ENERGIA Close	24.26		29/10/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	24.29	-	-	-	-	-
19-Dec-25	24.33	-	-	-	-	30
16-Jan-26	24.36	-	-	-	-	-
20-Mar-26	24.45	-	-	-	-	-
19-Jun-26	24.06	-	-	-	-	-
18-Sep-26	24.17	-	-	-	-	-
18-Dec-26	24.27	-	-	-	-	-
19-Mar-27	24.38	-	-	-	-	-
18-Jun-27	24.00	-	-	-	-	-
17-Sep-27	24.11	-	-	-	-	-
17-Dec-27	24.23	-	-	-	-	-
17-Mar-28	24.35	-	-	-	-	-
16-Jun-28	23.97	-	-	-	-	-
15-Dec-28	24.23	-	-	-	-	-
15-Jun-29	24.00	-	-	-	-	-
21-Dec-29	24.29	-	-	-	-	-
21-Jun-30	24.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	24.29	-	-	-	-	-
19-Dec-25	24.33	-	-	-	-	-
16-Jan-26	24.36	-	-	-	-	-
20-Mar-26	24.45	-	-	-	-	-
19-Jun-26	24.06	-	-	-	-	-
18-Sep-26	24.17	-	-	-	-	-

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

	Previous Close	12.11		29/10/25
	ACERINOX Close	11.73		29/10/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.74	-	-	-	-	-
19-Dec-25	11.76	-	-	-	-	4
16-Jan-26	11.78	-	-	-	-	-
20-Mar-26	11.49	-	-	-	-	-
19-Jun-26	11.54	-	-	-	-	-
18-Sep-26	11.26	-	-	-	-	-
18-Dec-26	11.31	-	-	-	-	-
19-Mar-27	11.02	-	-	-	-	-
18-Jun-27	11.07	-	-	-	-	-
17-Sep-27	10.78	-	-	-	-	-
17-Dec-27	10.84	-	-	-	-	-
17-Mar-28	10.54	-	-	-	-	-
16-Jun-28	10.60	-	-	-	-	-
15-Dec-28	10.36	-	-	-	-	-
15-Jun-29	10.11	-	-	-	-	-
21-Dec-29	9.85	-	-	-	-	-
21-Jun-30	9.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.74	-	-	-	-	-
19-Dec-25	11.76	-	-	-	-	-
16-Jan-26	11.78	-	-	-	-	-
20-Mar-26	11.49	-	-	-	-	-
19-Jun-26	11.54	-	-	-	-	-
18-Sep-26	11.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.73	-	-	-	-	-

	Previous Close	72.75		29/10/25
	ACS Close	72.50		29/10/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	72.59	-	-	-	-	-
19-Dec-25	72.70	-	-	-	-	17
16-Jan-26	72.81	-	-	-	-	-
20-Mar-26	72.55	-	-	-	-	-
19-Jun-26	72.90	-	-	-	-	-
18-Sep-26	71.52	-	-	-	-	-
18-Dec-26	71.83	-	-	-	-	-
19-Mar-27	71.61	-	-	-	-	-
18-Jun-27	71.94	-	-	-	-	-
17-Sep-27	70.52	-	-	-	-	-
17-Dec-27	70.86	-	-	-	-	-
17-Mar-28	70.65	-	-	-	-	-
16-Jun-28	71.02	-	-	-	-	-
15-Dec-28	69.88	-	-	-	-	-
15-Jun-29	70.10	-	-	-	-	-
21-Dec-29	69.05	-	-	-	-	-
21-Jun-30	69.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	72.59	-	-	-	-	-
19-Dec-25	72.70	-	-	-	-	-
16-Jan-26	72.81	-	-	-	-	-
20-Mar-26	72.55	-	-	-	-	-
19-Jun-26	72.90	-	-	-	-	-
18-Sep-26	71.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	72.50	-	-	-	-	-

	Previous Close	24.16		29/10/25
	AENA Close	23.13		29/10/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.16	-	-	-	-	-
19-Dec-25	23.19	23.22	23.22	23.22	6	-
16-Jan-26	23.23	-	-	-	-	-
20-Mar-26	23.31	-	-	-	-	-
19-Jun-26	22.33	-	-	-	-	-
18-Sep-26	22.44	-	-	-	-	-
18-Dec-26	22.53	-	-	-	-	-
19-Mar-27	22.63	-	-	-	-	-
18-Jun-27	21.53	-	-	-	-	-
17-Sep-27	21.64	-	-	-	-	-
17-Dec-27	21.74	-	-	-	-	-
17-Mar-28	21.85	-	-	-	-	-
16-Jun-28	20.76	-	-	-	-	-
15-Dec-28	20.98	-	-	-	-	-
15-Jun-29	19.97	-	-	-	-	-
21-Dec-29	20.22	-	-	-	-	-
21-Jun-30	19.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.16	-	-	-	-	-
19-Dec-25	23.19	-	-	-	-	-
16-Jan-26	23.23	-	-	-	-	-
20-Mar-26	23.31	-	-	-	-	-
19-Jun-26	22.33	-	-	-	-	-
18-Sep-26	22.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.13	-	-	-	-	-

	Previous Close	12.66		29/10/25
	ALMIRALL Close	12.68		29/10/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.70	-	-	-	-	-
19-Dec-25	12.72	-	-	-	-	-
16-Jan-26	12.73	-	-	-	-	-
20-Mar-26	12.78	-	-	-	-	-
19-Jun-26	12.65	-	-	-	-	-
18-Sep-26	12.71	-	-	-	-	-
18-Dec-26	12.77	-	-	-	-	-
19-Mar-27	12.82	-	-	-	-	-
18-Jun-27	12.70	-	-	-	-	-
17-Sep-27	12.76	-	-	-	-	-
17-Dec-27	12.82	-	-	-	-	-
17-Mar-28	12.88	-	-	-	-	-
16-Jun-28	12.77	-	-	-	-	-
15-Dec-28	12.90	-	-	-	-	-
15-Jun-29	12.86	-	-	-	-	-
21-Dec-29	13.02	-	-	-	-	-
21-Jun-30	12.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.70	-	-	-	-	-
19-Dec-25	12.72	-	-	-	-	-
16-Jan-26	12.73	-	-	-	-	-
20-Mar-26	12.78	-	-	-	-	-
19-Jun-26	12.65	-	-	-	-	-
18-Sep-26	12.71	-	-	-	-	-

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

	Previous Close	67.38		29/10/25
	AMADEUS Close	66.22		29/10/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	66.30	-	-	-	-	-
19-Dec-25	66.40	-	-	-	-	89
16-Jan-26	65.96	-	-	-	-	-
20-Mar-26	66.19	-	-	-	-	-
19-Jun-26	66.50	-	-	-	-	-
18-Sep-26	65.84	-	-	-	-	-
18-Dec-26	66.12	-	-	-	-	-
19-Mar-27	65.82	-	-	-	-	-
18-Jun-27	66.12	-	-	-	-	-
17-Sep-27	65.33	-	-	-	-	-
17-Dec-27	65.64	-	-	-	-	-
17-Mar-28	65.32	-	-	-	-	-
16-Jun-28	65.66	-	-	-	-	-
15-Dec-28	65.13	-	-	-	-	-
15-Jun-29	65.14	-	-	-	-	-
21-Dec-29	64.58	-	-	-	-	-
21-Jun-30	64.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	66.30	-	-	-	-	-
19-Dec-25	66.40	-	-	-	-	-
16-Jan-26	65.96	-	-	-	-	-
20-Mar-26	66.19	-	-	-	-	-
19-Jun-26	66.50	-	-	-	-	-
18-Sep-26	65.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	66.22	-	-	-	-	-

	Previous Close	34.12		29/10/25
	ARCELORMITTAL Close	33.61		29/10/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	33.43	-	-	-	-	-
19-Dec-25	33.48	33.69	33.69	33.69	1	86
16-Jan-26	33.53	-	-	-	-	-
20-Mar-26	33.64	-	-	-	-	-
19-Jun-26	33.59	-	-	-	-	-
18-Sep-26	33.75	-	-	-	-	-
18-Dec-26	33.69	-	-	-	-	-
19-Mar-27	33.84	-	-	-	-	-
18-Jun-27	33.77	-	-	-	-	-
17-Sep-27	33.93	-	-	-	-	-
17-Dec-27	33.88	-	-	-	-	-
17-Mar-28	34.05	-	-	-	-	-
16-Jun-28	34.00	-	-	-	-	-
15-Dec-28	34.15	-	-	-	-	-
15-Jun-29	34.31	-	-	-	-	-
21-Dec-29	34.50	-	-	-	-	-
21-Jun-30	34.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	33.43	-	-	-	-	-
19-Dec-25	33.48	-	-	-	-	-
16-Jan-26	33.53	-	-	-	-	-
20-Mar-26	33.64	-	-	-	-	-
19-Jun-26	33.59	-	-	-	-	-
18-Sep-26	33.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.61	-	-	-	-	-

	Previous Close	5.21		29/10/25
	ATRESMEDIA Close	5.20		29/10/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.21	-	-	-	-	-
19-Dec-25	5.03	-	-	-	-	-
16-Jan-26	5.04	-	-	-	-	-
20-Mar-26	5.06	-	-	-	-	-
19-Jun-26	4.84	-	-	-	-	-
18-Sep-26	4.86	-	-	-	-	-
18-Dec-26	4.71	-	-	-	-	-
19-Mar-27	4.73	-	-	-	-	-
18-Jun-27	4.49	-	-	-	-	-
17-Sep-27	4.51	-	-	-	-	-
17-Dec-27	4.35	-	-	-	-	-
17-Mar-28	4.37	-	-	-	-	-
16-Jun-28	4.13	-	-	-	-	-
15-Dec-28	3.99	-	-	-	-	-
15-Jun-29	4.04	-	-	-	-	-
21-Dec-29	3.62	-	-	-	-	-
21-Jun-30	3.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.21	-	-	-	-	-
19-Dec-25	5.03	-	-	-	-	-
16-Jan-26	5.04	-	-	-	-	-
20-Mar-26	5.06	-	-	-	-	-
19-Jun-26	4.84	-	-	-	-	-
18-Sep-26	4.86	-	-	-	-	-

	Previous Close	1.42		29/10/25
	AUDAX RENOV Close	1.39		29/10/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.39	-	-	-	-	-

	Previous Close	53.90		29/10/25
	AUXIL. FF.CC Close	55.60		29/10/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.60	-	-	-	-	-

	Previous Close	3.20		29/10/25
	B.SABADELL Close	3.21		29/10/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.22	-	-	-	-	-
19-Dec-25	3.22	-	-	-	-	200
16-Jan-26	3.16	-	-	-	-	-
20-Mar-26	3.17	-	-	-	-	-
19-Jun-26	3.11	-	-	-	-	-
18-Sep-26	3.06	-	-	-	-	-
18-Dec-26	3.07	-	-	-	-	-
19-Mar-27	3.01	-	-	-	-	-
18-Jun-27	2.96	-	-	-	-	-
17-Sep-27	2.90	-	-	-	-	-
17-Dec-27	2.91	-	-	-	-	-
17-Mar-28	2.86	-	-	-	-	-
16-Jun-28	2.80	-	-	-	-	-
15-Dec-28	2.76	-	-	-	-	-
15-Jun-29	2.65	-	-	-	-	-
21-Dec-29	2.61	-	-	-	-	-
21-Jun-30	2.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.22	-	-	-	-	-
19-Dec-25	3.22	-	-	-	-	-
16-Jan-26	3.16	-	-	-	-	-
20-Mar-26	3.17	-	-	-	-	-
19-Jun-26	3.11	-	-	-	-	-
18-Sep-26	3.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.21	-	-	-	-	-

	Previous Close	12.97		29/10/25
	BANKINTER Close	13.06		29/10/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.07	-	-	-	-	-
19-Dec-25	12.77	-	-	-	-	200
16-Jan-26	12.79	-	-	-	-	-
20-Mar-26	12.83	-	-	-	-	-
19-Jun-26	12.76	-	-	-	-	-
18-Sep-26	12.66	-	-	-	-	-
18-Dec-26	12.39	-	-	-	-	-
19-Mar-27	12.44	-	-	-	-	-
18-Jun-27	12.36	-	-	-	-	-
17-Sep-27	12.26	-	-	-	-	-
17-Dec-27	11.98	-	-	-	-	-
17-Mar-28	12.04	-	-	-	-	-
16-Jun-28	11.96	-	-	-	-	-
15-Dec-28	11.56	-	-	-	-	-
15-Jun-29	11.54	-	-	-	-	-
21-Dec-29	11.15	-	-	-	-	-
21-Jun-30	11.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.07	-	-	-	-	-
19-Dec-25	12.77	-	-	-	-	-
16-Jan-26	12.79	-	-	-	-	-
20-Mar-26	12.83	-	-	-	-	-
19-Jun-26	12.76	-	-	-	-	-
18-Sep-26	12.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.06	-	-	-	-	-

	Previous Close	17.19		29/10/25
	BBVA Close	17.58		29/10/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	17.58	-	-	-	-	-
07-Nov-25	17.27	-	-	-	-	-
14-Nov-25	17.28	-	-	-	-	-
21-Nov-25	17.28	-	-	-	-	-
19-Dec-25	17.31	17.30	17.30	16.89	713	17,628
16-Jan-26	17.33	-	-	-	-	-
20-Mar-26	17.39	-	-	-	-	-
19-Jun-26	16.99	-	-	-	-	-
18-Sep-26	17.06	-	-	-	-	-
18-Dec-26	16.77	-	-	-	-	-
19-Mar-27	16.85	-	-	-	-	-
18-Jun-27	16.49	-	-	-	-	-
17-Sep-27	16.57	-	-	-	-	-
17-Dec-27	16.31	-	-	-	-	-
17-Mar-28	16.40	-	-	-	-	-
16-Jun-28	16.10	-	-	-	-	-
15-Dec-28	15.97	-	-	-	-	-
15-Jun-29	15.75	-	-	-	-	-
21-Dec-29	15.67	-	-	-	-	-
21-Jun-30	15.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.28	-	-	-	-	-
19-Dec-25	17.31	-	-	-	-	-
16-Jan-26	17.33	-	-	-	-	-
20-Mar-26	17.39	-	-	-	-	-
19-Jun-26	16.99	-	-	-	-	-
18-Sep-26	17.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.58	-	-	-	-	-

	Previous Close	8.91		29/10/25
	CAIXABANK Close	9.05		29/10/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	8.92	-	-	-	-	-
19-Dec-25	8.93	-	-	-	-	185
16-Jan-26	8.95	-	-	-	-	-
20-Mar-26	8.98	-	-	-	-	-
19-Jun-26	8.75	-	-	-	-	-
18-Sep-26	8.79	-	-	-	-	-
18-Dec-26	8.69	-	-	-	-	-
19-Mar-27	8.72	-	-	-	-	-
18-Jun-27	8.50	-	-	-	-	-
17-Sep-27	8.54	-	-	-	-	-
17-Dec-27	8.44	-	-	-	-	-
17-Mar-28	8.48	-	-	-	-	-
16-Jun-28	8.28	-	-	-	-	-
15-Dec-28	8.23	-	-	-	-	-
15-Jun-29	8.06	-	-	-	-	-
21-Dec-29	8.03	-	-	-	-	-
21-Jun-30	7.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	8.92	-	-	-	-	-
19-Dec-25	8.93	-	-	-	-	-
16-Jan-26	8.95	-	-	-	-	-
20-Mar-26	8.98	-	-	-	-	-
19-Jun-26	8.75	-	-	-	-	-
18-Sep-26	8.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.05	-	-	-	-	-

	Previous Close	28.48		29/10/25
	CELLNEX Close	28.15		29/10/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	28.14	-	-	-	-	-
19-Dec-25	28.18	28.26	28.43	28.26	50	720
16-Jan-26	28.22	-	-	-	-	-
20-Mar-26	28.32	-	-	-	-	-
19-Jun-26	28.10	-	-	-	-	-
18-Sep-26	28.22	-	-	-	-	-
18-Dec-26	27.98	-	-	-	-	-
19-Mar-27	28.11	-	-	-	-	-
18-Jun-27	27.86	-	-	-	-	-
17-Sep-27	27.99	-	-	-	-	-
17-Dec-27	27.75	-	-	-	-	-
17-Mar-28	27.89	-	-	-	-	-
16-Jun-28	27.62	-	-	-	-	-
15-Dec-28	27.51	-	-	-	-	-
15-Jun-29	27.37	-	-	-	-	-
21-Dec-29	27.26	-	-	-	-	-
21-Jun-30	27.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	28.14	-	-	-	-	-
19-Dec-25	28.18	-	-	-	-	-
16-Jan-26	28.22	-	-	-	-	-
20-Mar-26	28.32	-	-	-	-	-
19-Jun-26	28.10	-	-	-	-	-
18-Sep-26	28.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.15	-	-	-	-	-

	Previous Close	30.30		29/10/25
	CIE AUTOMOTIVE Close	29.90		29/10/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	29.94	-	-	-	-	-
19-Dec-25	29.98	-	-	-	-	-
16-Jan-26	29.57	-	-	-	-	-
20-Mar-26	29.67	-	-	-	-	-
19-Jun-26	29.81	-	-	-	-	-
18-Sep-26	29.48	-	-	-	-	-
18-Dec-26	29.61	-	-	-	-	-
19-Mar-27	29.28	-	-	-	-	-
18-Jun-27	29.42	-	-	-	-	-
17-Sep-27	29.08	-	-	-	-	-
17-Dec-27	29.22	-	-	-	-	-
17-Mar-28	28.90	-	-	-	-	-
16-Jun-28	29.05	-	-	-	-	-
15-Dec-28	28.86	-	-	-	-	-
15-Jun-29	28.69	-	-	-	-	-
21-Dec-29	28.52	-	-	-	-	-
21-Jun-30	28.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	29.94	-	-	-	-	-
19-Dec-25	29.98	-	-	-	-	-
16-Jan-26	29.57	-	-	-	-	-
20-Mar-26	29.67	-	-	-	-	-
19-Jun-26	29.81	-	-	-	-	-
18-Sep-26	29.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.90	-	-	-	-	-

	Previous Close	5.56		29/10/25
	COLONIAL Close	5.53		29/10/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.54	-	-	-	-	-
19-Dec-25	5.55	-	-	-	-	-
16-Jan-26	5.55	-	-	-	-	-
20-Mar-26	5.57	-	-	-	-	-
19-Jun-26	5.29	-	-	-	-	-
18-Sep-26	5.31	-	-	-	-	-
18-Dec-26	5.34	-	-	-	-	-
19-Mar-27	5.36	-	-	-	-	-
18-Jun-27	5.04	-	-	-	-	-
17-Sep-27	5.07	-	-	-	-	-
17-Dec-27	5.09	-	-	-	-	-
17-Mar-28	5.12	-	-	-	-	-
16-Jun-28	5.15	-	-	-	-	-
15-Dec-28	4.86	-	-	-	-	-
15-Jun-29	4.91	-	-	-	-	-
21-Dec-29	4.63	-	-	-	-	-
21-Jun-30	4.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.54	-	-	-	-	-
19-Dec-25	5.55	-	-	-	-	-
16-Jan-26	5.55	-	-	-	-	-
20-Mar-26	5.57	-	-	-	-	-
19-Jun-26	5.29	-	-	-	-	-
18-Sep-26	5.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.53	-	-	-	-	-

	Previous Close	0.25		29/10/25
	D. FELGUERA Close	0.26		29/10/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.26	-	-	-	-	-

	Previous Close	18.00		29/10/25
	EBRO FOODS Close	17.82		29/10/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.84	-	-	-	-	-
19-Dec-25	17.87	-	-	-	-	-
16-Jan-26	17.90	-	-	-	-	-
20-Mar-26	17.96	-	-	-	-	-
19-Jun-26	17.80	-	-	-	-	-
18-Sep-26	17.64	-	-	-	-	-
18-Dec-26	17.48	-	-	-	-	-
19-Mar-27	17.55	-	-	-	-	-
18-Jun-27	17.38	-	-	-	-	-
17-Sep-27	17.21	-	-	-	-	-
17-Dec-27	17.05	-	-	-	-	-
17-Mar-28	17.13	-	-	-	-	-
16-Jun-28	16.96	-	-	-	-	-
15-Dec-28	16.62	-	-	-	-	-
15-Jun-29	16.54	-	-	-	-	-
21-Dec-29	16.19	-	-	-	-	-
21-Jun-30	16.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.84	-	-	-	-	-
19-Dec-25	17.87	-	-	-	-	-
16-Jan-26	17.90	-	-	-	-	-
20-Mar-26	17.96	-	-	-	-	-
19-Jun-26	17.80	-	-	-	-	-
18-Sep-26	17.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.82	-	-	-	-	-

	Previous Close	14.29		29/10/25
	ENAGAS Close	13.98		29/10/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.00	-	-	-	-	-
19-Dec-25	13.62	13.76	13.92	13.76	50	986
16-Jan-26	13.64	-	-	-	-	-
20-Mar-26	13.68	-	-	-	-	-
19-Jun-26	13.75	-	-	-	-	-
18-Sep-26	13.21	-	-	-	-	-
18-Dec-26	12.87	-	-	-	-	-
19-Mar-27	12.92	-	-	-	-	-
18-Jun-27	12.98	-	-	-	-	-
17-Sep-27	12.44	-	-	-	-	-
17-Dec-27	12.10	-	-	-	-	-
17-Mar-28	12.16	-	-	-	-	-
16-Jun-28	12.23	-	-	-	-	-
15-Dec-28	11.35	-	-	-	-	-
15-Jun-29	11.49	-	-	-	-	-
21-Dec-29	10.62	-	-	-	-	-
21-Jun-30	10.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.00	-	-	-	-	-
19-Dec-25	13.62	-	-	-	-	-
16-Jan-26	13.64	-	-	-	-	-
20-Mar-26	13.68	-	-	-	-	-
19-Jun-26	13.75	-	-	-	-	-
18-Sep-26	13.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.98	-	-	-	-	-

	Previous Close	2.70		29/10/25
	ENCE Close	2.64		29/10/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.60	-	-	-	-	-
19-Dec-25	2.60	-	-	-	-	-
16-Jan-26	2.61	-	-	-	-	-
20-Mar-26	2.62	-	-	-	-	-
19-Jun-26	2.59	-	-	-	-	-
18-Sep-26	2.55	-	-	-	-	-
18-Dec-26	2.51	-	-	-	-	-
19-Mar-27	2.52	-	-	-	-	-
18-Jun-27	2.48	-	-	-	-	-
17-Sep-27	2.44	-	-	-	-	-
17-Dec-27	2.40	-	-	-	-	-
17-Mar-28	2.41	-	-	-	-	-
16-Jun-28	2.37	-	-	-	-	-
15-Dec-28	2.27	-	-	-	-	-
15-Jun-29	2.24	-	-	-	-	-
21-Dec-29	2.13	-	-	-	-	-
21-Jun-30	2.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.60	-	-	-	-	-
19-Dec-25	2.60	-	-	-	-	-
16-Jan-26	2.61	-	-	-	-	-
20-Mar-26	2.62	-	-	-	-	-
19-Jun-26	2.59	-	-	-	-	-
18-Sep-26	2.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.64	-	-	-	-	-

	Previous Close	30.17		29/10/25
	ENDESA Close	30.70		29/10/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	30.74	-	-	-	-	-
19-Dec-25	30.78	-	-	-	-	5,026
16-Jan-26	30.31	-	-	-	-	-
20-Mar-26	30.41	-	-	-	-	-
19-Jun-26	30.56	-	-	-	-	-
18-Sep-26	29.86	-	-	-	-	-
18-Dec-26	29.99	-	-	-	-	-
19-Mar-27	29.58	-	-	-	-	-
18-Jun-27	29.72	-	-	-	-	-
17-Sep-27	29.00	-	-	-	-	-
17-Dec-27	29.14	-	-	-	-	-
17-Mar-28	28.72	-	-	-	-	-
16-Jun-28	28.87	-	-	-	-	-
15-Dec-28	28.29	-	-	-	-	-
15-Jun-29	28.03	-	-	-	-	-
21-Dec-29	27.46	-	-	-	-	-
21-Jun-30	27.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	30.74	-	-	-	-	-
19-Dec-25	30.78	-	-	-	-	-
16-Jan-26	30.31	-	-	-	-	-
20-Mar-26	30.41	-	-	-	-	-
19-Jun-26	30.56	-	-	-	-	-
18-Sep-26	29.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.70	-	-	-	-	-

	Previous Close	4.46		29/10/25
	FAES Close	4.50		29/10/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.50	-	-	-	-	-

	Previous Close	11.38		29/10/25
	FCC Close	11.40		29/10/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.41	-	-	-	-	-
19-Dec-25	11.43	-	-	-	-	-
16-Jan-26	11.45	-	-	-	-	-
20-Mar-26	11.49	-	-	-	-	-
19-Jun-26	11.54	-	-	-	-	-
18-Sep-26	10.94	-	-	-	-	-
18-Dec-26	10.99	-	-	-	-	-
19-Mar-27	11.04	-	-	-	-	-
18-Jun-27	11.09	-	-	-	-	-
17-Sep-27	10.43	-	-	-	-	-
17-Dec-27	10.48	-	-	-	-	-
17-Mar-28	10.53	-	-	-	-	-
16-Jun-28	10.59	-	-	-	-	-
15-Dec-28	9.97	-	-	-	-	-
15-Jun-29	10.08	-	-	-	-	-
21-Dec-29	9.45	-	-	-	-	-
21-Jun-30	9.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.41	-	-	-	-	-
19-Dec-25	11.43	-	-	-	-	-
16-Jan-26	11.45	-	-	-	-	-
20-Mar-26	11.49	-	-	-	-	-
19-Jun-26	11.54	-	-	-	-	-
18-Sep-26	10.94	-	-	-	-	-

	Previous Close	14.93		29/10/25
	FCC INM Close	14.90		29/10/25

FUTURES FCC INM

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

	Previous Close	55.04		29/10/25
	FERROVIAL Close	53.40		29/10/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	53.47	-	-	-	-	-
19-Dec-25	53.55	-	-	-	-	-
16-Jan-26	53.63	-	-	-	-	-
20-Mar-26	53.81	-	-	-	-	-
19-Jun-26	53.77	-	-	-	-	-
18-Sep-26	54.02	-	-	-	-	-
18-Dec-26	53.84	-	-	-	-	-
19-Mar-27	54.09	-	-	-	-	-
18-Jun-27	54.05	-	-	-	-	-
17-Sep-27	54.30	-	-	-	-	-
17-Dec-27	54.16	-	-	-	-	-
17-Mar-28	54.43	-	-	-	-	-
16-Jun-28	54.71	-	-	-	-	-
15-Dec-28	54.59	-	-	-	-	-
15-Jun-29	55.20	-	-	-	-	-
21-Dec-29	55.16	-	-	-	-	-
21-Jun-30	55.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	53.47	-	-	-	-	-
19-Dec-25	53.55	-	-	-	-	-
16-Jan-26	53.63	-	-	-	-	-
20-Mar-26	53.81	-	-	-	-	-
19-Jun-26	53.77	-	-	-	-	-
18-Sep-26	54.02	-	-	-	-	-
31-Dec-99	53.40	-	-	-	-	-

	Previous Close	23.10		29/10/25
	FLUIDRA Close	23.10		29/10/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.13	-	-	-	-	-
19-Dec-25	22.86	-	-	-	-	-
16-Jan-26	22.90	-	-	-	-	-
20-Mar-26	22.98	-	-	-	-	-
19-Jun-26	23.08	-	-	-	-	-
18-Sep-26	22.86	-	-	-	-	-
18-Dec-26	22.63	-	-	-	-	-
19-Mar-27	22.73	-	-	-	-	-
18-Jun-27	22.83	-	-	-	-	-
17-Sep-27	22.58	-	-	-	-	-
17-Dec-27	22.33	-	-	-	-	-
17-Mar-28	22.44	-	-	-	-	-
16-Jun-28	22.56	-	-	-	-	-
15-Dec-28	22.03	-	-	-	-	-
15-Jun-29	22.28	-	-	-	-	-
21-Dec-29	21.77	-	-	-	-	-
21-Jun-30	22.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.13	-	-	-	-	-
19-Dec-25	22.86	-	-	-	-	-
16-Jan-26	22.90	-	-	-	-	-
20-Mar-26	22.98	-	-	-	-	-
19-Jun-26	23.08	-	-	-	-	-
18-Sep-26	22.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.10	-	-	-	-	-

	Previous Close	49.35		29/10/25
	G.CATALANA O Close	49.45		29/10/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.45	-	-	-	-	-

	Previous Close	3.45		29/10/25
	GESTAMP Close	3.44		29/10/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.44	-	-	-	-	-

	Previous Close	76.80		29/10/25
	GRENERGY Close	76.10		29/10/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	76.10	-	-	-	-	-

	Previous Close	11.42		29/10/25
	GRIFOLS Close	11.43		29/10/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.44	-	-	-	-	-
19-Dec-25	11.46	-	-	-	-	-
16-Jan-26	11.47	-	-	-	-	-
20-Mar-26	11.51	-	-	-	-	-
19-Jun-26	11.42	-	-	-	-	-
18-Sep-26	11.32	-	-	-	-	-
18-Dec-26	11.37	-	-	-	-	-
19-Mar-27	11.42	-	-	-	-	-
18-Jun-27	11.32	-	-	-	-	-
17-Sep-27	11.22	-	-	-	-	-
17-Dec-27	11.28	-	-	-	-	-
17-Mar-28	11.34	-	-	-	-	-
16-Jun-28	11.24	-	-	-	-	-
15-Dec-28	11.21	-	-	-	-	-
15-Jun-29	11.19	-	-	-	-	-
21-Dec-29	11.17	-	-	-	-	-
21-Jun-30	11.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.44	-	-	-	-	-
19-Dec-25	11.46	-	-	-	-	-
16-Jan-26	11.47	-	-	-	-	-
20-Mar-26	11.51	-	-	-	-	-
19-Jun-26	11.42	-	-	-	-	-
18-Sep-26	11.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.43	-	-	-	-	-

	Previous Close	8.12		29/10/25
	GRIFOLS B Close	8.11		29/10/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.11	-	-	-	-	-

	Previous Close	4.69		29/10/25
	IAG Close	4.63		29/10/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.64	-	-	-	-	-
19-Dec-25	4.61	-	-	-	-	3
16-Jan-26	4.62	-	-	-	-	-
20-Mar-26	4.63	-	-	-	-	-
19-Jun-26	4.65	-	-	-	-	-
18-Sep-26	4.60	-	-	-	-	-
18-Dec-26	4.58	-	-	-	-	-
19-Mar-27	4.60	-	-	-	-	-
18-Jun-27	4.62	-	-	-	-	-
17-Sep-27	4.56	-	-	-	-	-
17-Dec-27	4.54	-	-	-	-	-
17-Mar-28	4.56	-	-	-	-	-
16-Jun-28	4.58	-	-	-	-	-
15-Dec-28	4.49	-	-	-	-	-
15-Jun-29	4.54	-	-	-	-	-
21-Dec-29	4.44	-	-	-	-	-
21-Jun-30	4.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.64	-	-	-	-	-
19-Dec-25	4.61	-	-	-	-	-
16-Jan-26	4.62	-	-	-	-	-
20-Mar-26	4.63	-	-	-	-	-
19-Jun-26	4.65	-	-	-	-	-
18-Sep-26	4.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.63	-	-	-	-	-

	Previous Close	17.70		29/10/25
	IBERDROLA Close	17.63		29/10/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	17.63	-	-	-	-	-
07-Nov-25	17.64	-	-	-	-	-
14-Nov-25	17.65	-	-	-	-	-
21-Nov-25	17.65	-	-	-	-	-
19-Dec-25	17.68	17.71	17.72	17.71	200	3,825
16-Jan-26	17.45	-	-	-	-	-
20-Mar-26	17.51	-	-	-	-	-
19-Jun-26	17.59	-	-	-	-	-
18-Sep-26	17.27	-	-	-	-	-
18-Dec-26	17.35	-	-	-	-	-
19-Mar-27	17.19	-	-	-	-	-
18-Jun-27	17.27	-	-	-	-	-
17-Sep-27	16.94	-	-	-	-	-
17-Dec-27	17.02	-	-	-	-	-
17-Mar-28	16.89	-	-	-	-	-
16-Jun-28	16.98	-	-	-	-	-
15-Dec-28	16.78	-	-	-	-	-
15-Jun-29	16.76	-	-	-	-	-
21-Dec-29	16.59	-	-	-	-	-
21-Jun-30	16.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.65	-	-	-	-	-
19-Dec-25	17.68	-	-	-	-	-
16-Jan-26	17.45	-	-	-	-	-
20-Mar-26	17.51	-	-	-	-	-
19-Jun-26	17.59	-	-	-	-	-
18-Sep-26	17.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.63	-	-	-	-	-

	Previous Close	49.65		29/10/25
	INDITEX Close	49.22		29/10/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	48.94	-	-	-	-	-
31-Oct-25	-	-	-	-	-	-
07-Nov-25	48.95	-	-	-	-	-
07-Nov-25	-	-	-	-	-	-
14-Nov-25	-	-	-	-	-	-
14-Nov-25	48.97	-	-	-	-	-
21-Nov-25	-	-	-	-	-	-
21-Nov-25	48.99	-	-	-	-	-
19-Dec-25	49.07	49.14	49.54	49.14	66	-
19-Dec-25	-	-	-	-	-	1,740
16-Jan-26	49.14	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
20-Mar-26	49.30	-	-	-	-	-
19-Jun-26	48.69	-	-	-	-	-
19-Jun-26	-	-	-	-	-	-
18-Sep-26	-	-	-	-	-	-
18-Sep-26	48.91	-	-	-	-	-
18-Dec-26	48.83	-	-	-	-	-
18-Dec-26	-	-	-	-	-	-
19-Mar-27	49.05	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	48.41	-	-	-	-	-
18-Jun-27	-	-	-	-	-	-
17-Sep-27	-	-	-	-	-	-
17-Sep-27	48.64	-	-	-	-	-
17-Dec-27	48.57	-	-	-	-	-
17-Dec-27	-	-	-	-	-	-
17-Mar-28	-	-	-	-	-	-
17-Mar-28	48.82	-	-	-	-	-
16-Jun-28	48.31	-	-	-	-	-
16-Jun-28	-	-	-	-	-	-
15-Dec-28	48.54	-	-	-	-	-
15-Dec-28	-	-	-	-	-	-
15-Jun-29	-	-	-	-	-	-
15-Jun-29	48.33	-	-	-	-	-
21-Dec-29	48.65	-	-	-	-	-
21-Dec-29	-	-	-	-	-	-
21-Jun-30	48.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	-	-	-	-	-	-
21-Nov-25	48.99	-	-	-	-	-
19-Dec-25	49.07	-	-	-	-	-
19-Dec-25	-	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
16-Jan-26	49.14	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
20-Mar-26	49.30	-	-	-	-	-
19-Jun-26	-	-	-	-	-	-
19-Jun-26	48.69	-	-	-	-	-
18-Sep-26	-	-	-	-	-	-
18-Sep-26	48.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.22	-	-	-	-	-

	Previous Close	49.22		29/10/25
	INDRA Close	49.96		29/10/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	50.02	-	-	-	-	-
19-Dec-25	50.10	-	-	-	-	35
16-Jan-26	50.17	-	-	-	-	-
20-Mar-26	50.34	-	-	-	-	-
19-Jun-26	50.58	-	-	-	-	-
18-Sep-26	50.56	-	-	-	-	-
18-Dec-26	50.78	-	-	-	-	-
19-Mar-27	51.01	-	-	-	-	-
18-Jun-27	51.24	-	-	-	-	-
17-Sep-27	51.12	-	-	-	-	-
17-Dec-27	51.37	-	-	-	-	-
17-Mar-28	51.63	-	-	-	-	-
16-Jun-28	51.90	-	-	-	-	-
15-Dec-28	52.07	-	-	-	-	-
15-Jun-29	52.65	-	-	-	-	-
21-Dec-29	52.88	-	-	-	-	-
21-Jun-30	53.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	50.02	-	-	-	-	-
19-Dec-25	50.10	-	-	-	-	-
16-Jan-26	50.17	-	-	-	-	-
20-Mar-26	50.34	-	-	-	-	-
19-Jun-26	50.58	-	-	-	-	-
18-Sep-26	50.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.96	-	-	-	-	-

	Previous Close	63.30		29/10/25
	LABORAT. ROVI Close	63.25		29/10/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	63.33	-	-	-	-	-
19-Dec-25	63.42	-	-	-	-	2
16-Jan-26	63.52	-	-	-	-	-
20-Mar-26	63.73	-	-	-	-	-
19-Jun-26	64.04	-	-	-	-	-
18-Sep-26	63.12	-	-	-	-	-
18-Dec-26	63.40	-	-	-	-	-
19-Mar-27	63.68	-	-	-	-	-
18-Jun-27	63.97	-	-	-	-	-
17-Sep-27	62.77	-	-	-	-	-
17-Dec-27	63.08	-	-	-	-	-
17-Mar-28	63.39	-	-	-	-	-
16-Jun-28	63.72	-	-	-	-	-
15-Dec-28	62.79	-	-	-	-	-
15-Jun-29	63.49	-	-	-	-	-
21-Dec-29	62.44	-	-	-	-	-
21-Jun-30	63.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	63.33	-	-	-	-	-
19-Dec-25	63.42	-	-	-	-	-
16-Jan-26	63.52	-	-	-	-	-
20-Mar-26	63.73	-	-	-	-	-
19-Jun-26	64.04	-	-	-	-	-
18-Sep-26	63.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.25	-	-	-	-	-

	Previous Close	1.17		29/10/25
	LINEA DIRECTA Close	1.15		29/10/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.15	-	-	-	-	-

	Previous Close	29.10		29/10/25
	LOGISTA Close	28.74		29/10/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.74	-	-	-	-	-

	Previous Close	4.04		29/10/25
	MAPFRE Close	4.02		29/10/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.02	-	-	-	-	-
19-Dec-25	3.95	-	-	-	-	-
16-Jan-26	3.95	-	-	-	-	-
20-Mar-26	3.97	-	-	-	-	-
19-Jun-26	3.88	-	-	-	-	-
18-Sep-26	3.89	-	-	-	-	-
18-Dec-26	3.83	-	-	-	-	-
19-Mar-27	3.85	-	-	-	-	-
18-Jun-27	3.75	-	-	-	-	-
17-Sep-27	3.76	-	-	-	-	-
17-Dec-27	3.70	-	-	-	-	-
17-Mar-28	3.72	-	-	-	-	-
16-Jun-28	3.61	-	-	-	-	-
15-Dec-28	3.56	-	-	-	-	-
15-Jun-29	3.48	-	-	-	-	-
21-Dec-29	3.44	-	-	-	-	-
21-Jun-30	3.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.02	-	-	-	-	-
19-Dec-25	3.95	-	-	-	-	-
16-Jan-26	3.95	-	-	-	-	-
20-Mar-26	3.97	-	-	-	-	-
19-Jun-26	3.88	-	-	-	-	-
18-Sep-26	3.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.02	-	-	-	-	-

	Previous Close	7.39		29/10/25
	MELIA HOTELS Close	7.26		29/10/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	7.27	-	-	-	-	-
19-Dec-25	7.28	-	-	-	-	-
16-Jan-26	7.29	-	-	-	-	-
20-Mar-26	7.32	-	-	-	-	-
19-Jun-26	7.35	-	-	-	-	-
18-Sep-26	7.20	-	-	-	-	-
18-Dec-26	7.23	-	-	-	-	-
19-Mar-27	7.27	-	-	-	-	-
18-Jun-27	7.30	-	-	-	-	-
17-Sep-27	7.14	-	-	-	-	-
17-Dec-27	7.18	-	-	-	-	-
17-Mar-28	7.21	-	-	-	-	-
16-Jun-28	7.25	-	-	-	-	-
15-Dec-28	7.13	-	-	-	-	-
15-Jun-29	7.21	-	-	-	-	-
21-Dec-29	7.09	-	-	-	-	-
21-Jun-30	7.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	7.27	-	-	-	-	-
19-Dec-25	7.28	-	-	-	-	-
16-Jan-26	7.29	-	-	-	-	-
20-Mar-26	7.32	-	-	-	-	-
19-Jun-26	7.35	-	-	-	-	-
18-Sep-26	7.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.26	-	-	-	-	-

	Previous Close	13.73		29/10/25
	MERLIN Close	13.60		29/10/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.62	-	-	-	-	-
19-Dec-25	13.44	-	-	-	-	-
16-Jan-26	13.46	-	-	-	-	-
20-Mar-26	13.50	-	-	-	-	-
19-Jun-26	13.35	-	-	-	-	-
18-Sep-26	13.41	-	-	-	-	-
18-Dec-26	13.26	-	-	-	-	-
19-Mar-27	13.32	-	-	-	-	-
18-Jun-27	13.08	-	-	-	-	-
17-Sep-27	13.14	-	-	-	-	-
17-Dec-27	12.98	-	-	-	-	-
17-Mar-28	13.05	-	-	-	-	-
16-Jun-28	12.80	-	-	-	-	-
15-Dec-28	12.71	-	-	-	-	-
15-Jun-29	12.56	-	-	-	-	-
21-Dec-29	12.45	-	-	-	-	-
21-Jun-30	12.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.62	-	-	-	-	-
19-Dec-25	13.44	-	-	-	-	-
16-Jan-26	13.46	-	-	-	-	-
20-Mar-26	13.50	-	-	-	-	-
19-Jun-26	13.35	-	-	-	-	-
18-Sep-26	13.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.60	-	-	-	-	-

	Previous Close	26.70		29/10/25
	NATURGY Close	26.58		29/10/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.01	-	-	-	-	-
19-Dec-25	26.05	26.32	26.49	26.32	30	232
16-Jan-26	26.09	-	-	-	-	-
20-Mar-26	26.18	-	-	-	-	-
19-Jun-26	25.79	-	-	-	-	-
18-Sep-26	25.30	-	-	-	-	-
18-Dec-26	24.90	-	-	-	-	-
19-Mar-27	25.02	-	-	-	-	-
18-Jun-27	24.52	-	-	-	-	-
17-Sep-27	24.12	-	-	-	-	-
17-Dec-27	23.72	-	-	-	-	-
17-Mar-28	23.84	-	-	-	-	-
16-Jun-28	23.36	-	-	-	-	-
15-Dec-28	22.57	-	-	-	-	-
15-Jun-29	22.21	-	-	-	-	-
21-Dec-29	21.44	-	-	-	-	-
21-Jun-30	21.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.01	-	-	-	-	-
19-Dec-25	26.05	-	-	-	-	-
16-Jan-26	26.09	-	-	-	-	-
20-Mar-26	26.18	-	-	-	-	-
19-Jun-26	25.79	-	-	-	-	-
18-Sep-26	25.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.58	-	-	-	-	-

	Previous Close	0.46		29/10/25
	OBRASCON HUARTE Close	0.46		29/10/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.46	-	-	-	-	-
19-Dec-25	0.46	-	-	-	-	-
16-Jan-26	0.46	-	-	-	-	-
20-Mar-26	0.46	-	-	-	-	-
19-Jun-26	0.46	-	-	-	-	-
18-Sep-26	0.46	-	-	-	-	-
18-Dec-26	0.47	-	-	-	-	-
19-Mar-27	0.47	-	-	-	-	-
18-Jun-27	0.47	-	-	-	-	-
17-Sep-27	0.47	-	-	-	-	-
17-Dec-27	0.48	-	-	-	-	-
17-Mar-28	0.48	-	-	-	-	-
16-Jun-28	0.48	-	-	-	-	-
15-Dec-28	0.48	-	-	-	-	-
15-Jun-29	0.49	-	-	-	-	-
21-Dec-29	0.50	-	-	-	-	-
21-Jun-30	0.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.46	-	-	-	-	-
19-Dec-25	0.46	-	-	-	-	-
16-Jan-26	0.46	-	-	-	-	-
20-Mar-26	0.46	-	-	-	-	-
19-Jun-26	0.46	-	-	-	-	-
18-Sep-26	0.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.46	-	-	-	-	-

	Previous Close	73.70		29/10/25
	PHARMA MAR Close	73.60		29/10/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	73.69	-	-	-	-	-
19-Dec-25	73.80	-	-	-	-	-
16-Jan-26	73.92	-	-	-	-	-
20-Mar-26	74.16	-	-	-	-	-
19-Jun-26	74.51	-	-	-	-	-
18-Sep-26	74.05	-	-	-	-	-
18-Dec-26	74.37	-	-	-	-	-
19-Mar-27	74.71	-	-	-	-	-
18-Jun-27	75.05	-	-	-	-	-
17-Sep-27	74.60	-	-	-	-	-
17-Dec-27	74.96	-	-	-	-	-
17-Mar-28	75.34	-	-	-	-	-
16-Jun-28	75.73	-	-	-	-	-
15-Dec-28	75.73	-	-	-	-	-
15-Jun-29	76.57	-	-	-	-	-
21-Dec-29	76.68	-	-	-	-	-
21-Jun-30	77.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	73.69	-	-	-	-	-
19-Dec-25	73.80	-	-	-	-	-
16-Jan-26	73.92	-	-	-	-	-
20-Mar-26	74.16	-	-	-	-	-
19-Jun-26	74.51	-	-	-	-	-
18-Sep-26	74.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	73.60	-	-	-	-	-

	Previous Close	2.82		29/10/25
	PROSEGUR Close	2.82		29/10/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.82	-	-	-	-	-

	Previous Close	13.78		29/10/25
	PUIG Close	13.58		29/10/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.60	-	-	-	-	-
19-Dec-25	13.62	-	-	-	-	50
16-Jan-26	13.64	-	-	-	-	-
20-Mar-26	13.68	-	-	-	-	-
19-Jun-26	13.33	-	-	-	-	-
18-Sep-26	13.39	-	-	-	-	-
18-Dec-26	13.45	-	-	-	-	-
19-Mar-27	13.51	-	-	-	-	-
18-Jun-27	13.12	-	-	-	-	-
17-Sep-27	13.18	-	-	-	-	-
17-Dec-27	13.25	-	-	-	-	-
17-Mar-28	13.31	-	-	-	-	-
16-Jun-28	12.89	-	-	-	-	-
15-Dec-28	13.03	-	-	-	-	-
15-Jun-29	12.64	-	-	-	-	-
21-Dec-29	12.79	-	-	-	-	-
21-Jun-30	12.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.60	-	-	-	-	-
19-Dec-25	13.62	-	-	-	-	-
16-Jan-26	13.64	-	-	-	-	-
20-Mar-26	13.68	-	-	-	-	-
19-Jun-26	13.33	-	-	-	-	-
18-Sep-26	13.39	-	-	-	-	-

	Previous Close	16.69		29/10/25
	REDEIA Close	16.29		29/10/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16.31	-	-	-	-	-
19-Dec-25	16.34	-	-	-	-	125
16-Jan-26	16.16	-	-	-	-	-
20-Mar-26	16.21	-	-	-	-	-
19-Jun-26	16.29	-	-	-	-	-
18-Sep-26	15.76	-	-	-	-	-
18-Dec-26	15.83	-	-	-	-	-
19-Mar-27	15.70	-	-	-	-	-
18-Jun-27	15.77	-	-	-	-	-
17-Sep-27	15.25	-	-	-	-	-
17-Dec-27	15.32	-	-	-	-	-
17-Mar-28	15.19	-	-	-	-	-
16-Jun-28	15.27	-	-	-	-	-
15-Dec-28	14.79	-	-	-	-	-
15-Jun-29	14.74	-	-	-	-	-
21-Dec-29	14.25	-	-	-	-	-
21-Jun-30	14.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16.31	-	-	-	-	-
19-Dec-25	16.34	-	-	-	-	-
16-Jan-26	16.16	-	-	-	-	-
20-Mar-26	16.21	-	-	-	-	-
19-Jun-26	16.29	-	-	-	-	-
18-Sep-26	15.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.29	-	-	-	-	-

	Previous Close	15.70		29/10/25
	REPSOL Close	15.91		29/10/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	15.91	-	-	-	-	-
07-Nov-25	15.92	-	-	-	-	-
14-Nov-25	15.92	-	-	-	-	-
21-Nov-25	15.93	-	-	-	-	-
19-Dec-25	15.95	16.02	16.02	15.74	12	13,422
16-Jan-26	15.48	-	-	-	-	-
20-Mar-26	15.53	-	-	-	-	-
19-Jun-26	15.60	-	-	-	-	-
18-Sep-26	15.15	-	-	-	-	-
18-Dec-26	15.22	-	-	-	-	-
19-Mar-27	14.81	-	-	-	-	-
18-Jun-27	14.87	-	-	-	-	-
17-Sep-27	14.45	-	-	-	-	-
17-Dec-27	14.52	-	-	-	-	-
17-Mar-28	14.18	-	-	-	-	-
16-Jun-28	14.25	-	-	-	-	-
15-Dec-28	13.96	-	-	-	-	-
15-Jun-29	13.71	-	-	-	-	-
21-Dec-29	13.45	-	-	-	-	-
21-Jun-30	13.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.93	-	-	-	-	-
19-Dec-25	15.95	-	-	-	-	-
16-Jan-26	15.48	-	-	-	-	-
20-Mar-26	15.53	-	-	-	-	-
19-Jun-26	15.60	-	-	-	-	-
18-Sep-26	15.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.91	-	-	-	-	-

	Previous Close	3.94		29/10/25
	SACYR Close	3.91		29/10/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.91	-	-	-	-	-
19-Dec-25	3.92	-	-	-	-	-
16-Jan-26	3.86	-	-	-	-	-
20-Mar-26	3.87	-	-	-	-	-
19-Jun-26	3.89	-	-	-	-	-
18-Sep-26	3.82	-	-	-	-	-
18-Dec-26	3.84	-	-	-	-	-
19-Mar-27	3.79	-	-	-	-	-
18-Jun-27	3.81	-	-	-	-	-
17-Sep-27	3.74	-	-	-	-	-
17-Dec-27	3.76	-	-	-	-	-
17-Mar-28	3.71	-	-	-	-	-
16-Jun-28	3.73	-	-	-	-	-
15-Dec-28	3.68	-	-	-	-	-
15-Jun-29	3.66	-	-	-	-	-
21-Dec-29	3.62	-	-	-	-	-
21-Jun-30	3.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.91	-	-	-	-	-
19-Dec-25	3.92	-	-	-	-	-
16-Jan-26	3.86	-	-	-	-	-
20-Mar-26	3.87	-	-	-	-	-
19-Jun-26	3.89	-	-	-	-	-
18-Sep-26	3.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.91	-	-	-	-	-

	Previous Close	8.61		29/10/25
	SANTANDER Close	8.98		29/10/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	8.87	-	-	-	-	-
07-Nov-25	8.87	-	-	-	-	-
14-Nov-25	8.87	-	-	-	-	-
21-Nov-25	8.88	-	-	-	-	-
19-Dec-25	8.89	8.90	8.90	8.53	900	161,702
16-Jan-26	8.90	-	-	-	-	-
20-Mar-26	8.93	-	-	-	-	-
19-Jun-26	8.85	-	-	-	-	-
18-Sep-26	8.89	-	-	-	-	-
18-Dec-26	8.79	-	-	-	-	-
19-Mar-27	8.83	-	-	-	-	-
18-Jun-27	8.71	-	-	-	-	-
17-Sep-27	8.76	-	-	-	-	-
17-Dec-27	8.64	-	-	-	-	-
17-Mar-28	8.68	-	-	-	-	-
16-Jun-28	8.59	-	-	-	-	-
15-Dec-28	8.55	-	-	-	-	-
15-Jun-29	8.53	-	-	-	-	-
21-Dec-29	8.52	-	-	-	-	-
21-Jun-30	8.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	8.88	-	-	-	-	-
19-Dec-25	8.89	-	-	-	-	1,427,400
16-Jan-26	8.90	-	-	-	-	-
20-Mar-26	8.93	-	-	-	-	-
19-Jun-26	8.85	-	-	-	-	-
18-Sep-26	8.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.98	-	-	-	-	-

	Previous Close	15.19		29/10/25
	SOLARIA Close	15.15		29/10/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.17	-	-	-	-	-
19-Dec-25	15.19	-	-	-	-	2
16-Jan-26	15.21	-	-	-	-	-
20-Mar-26	15.27	-	-	-	-	-
19-Jun-26	15.34	-	-	-	-	-
18-Sep-26	15.41	-	-	-	-	-
18-Dec-26	15.47	-	-	-	-	-
19-Mar-27	15.54	-	-	-	-	-
18-Jun-27	15.62	-	-	-	-	-
17-Sep-27	15.69	-	-	-	-	-
17-Dec-27	15.77	-	-	-	-	-
17-Mar-28	15.85	-	-	-	-	-
16-Jun-28	15.93	-	-	-	-	-
15-Dec-28	16.09	-	-	-	-	-
15-Jun-29	16.27	-	-	-	-	-
21-Dec-29	16.47	-	-	-	-	-
21-Jun-30	16.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.17	-	-	-	-	-
19-Dec-25	15.19	-	-	-	-	-
16-Jan-26	15.21	-	-	-	-	-
20-Mar-26	15.27	-	-	-	-	-
19-Jun-26	15.34	-	-	-	-	-
18-Sep-26	15.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.15	-	-	-	-	-

	Previous Close	31.92		29/10/25
	TECNICAS REUNIDAS Close	32.00		29/10/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	32.04	-	-	-	-	-
19-Dec-25	32.09	-	-	-	-	-
16-Jan-26	32.14	-	-	-	-	-
20-Mar-26	32.25	-	-	-	-	-
19-Jun-26	32.40	-	-	-	-	-
18-Sep-26	32.55	-	-	-	-	-
18-Dec-26	31.93	-	-	-	-	-
19-Mar-27	32.08	-	-	-	-	-
18-Jun-27	32.23	-	-	-	-	-
17-Sep-27	32.38	-	-	-	-	-
17-Dec-27	31.78	-	-	-	-	-
17-Mar-28	31.94	-	-	-	-	-
16-Jun-28	32.11	-	-	-	-	-
15-Dec-28	31.70	-	-	-	-	-
15-Jun-29	32.06	-	-	-	-	-
21-Dec-29	31.69	-	-	-	-	-
21-Jun-30	32.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	32.04	-	-	-	-	-
19-Dec-25	32.09	-	-	-	-	-
16-Jan-26	32.14	-	-	-	-	-
20-Mar-26	32.25	-	-	-	-	-
19-Jun-26	32.40	-	-	-	-	-
18-Sep-26	32.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.00	-	-	-	-	-

	Previous Close	4.57		29/10/25
	TELEFONICA Close	4.50		29/10/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Oct-25	4.50	-	-	-	-	-
07-Nov-25	4.50	-	-	-	-	-
14-Nov-25	4.50	-	-	-	-	-
21-Nov-25	4.50	-	-	-	-	-
19-Dec-25	4.36	-	-	-	-	30,246
16-Jan-26	4.37	-	-	-	-	-
20-Mar-26	4.38	-	-	-	-	-
19-Jun-26	4.30	-	-	-	-	-
18-Sep-26	4.32	-	-	-	-	-
18-Dec-26	4.23	-	-	-	-	-
19-Mar-27	4.25	-	-	-	-	-
18-Jun-27	4.17	-	-	-	-	-
17-Sep-27	4.19	-	-	-	-	-
17-Dec-27	4.11	-	-	-	-	-
17-Mar-28	4.14	-	-	-	-	-
16-Jun-28	4.06	-	-	-	-	-
15-Dec-28	4.00	-	-	-	-	-
15-Jun-29	3.95	-	-	-	-	-
21-Dec-29	3.90	-	-	-	-	-
21-Jun-30	3.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.50	-	-	-	-	-
19-Dec-25	4.36	-	-	-	-	-
16-Jan-26	4.37	-	-	-	-	-
20-Mar-26	4.38	-	-	-	-	-
19-Jun-26	4.30	-	-	-	-	-
18-Sep-26	4.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.50	-	-	-	-	-

	Previous Close	2.35		29/10/25
	UNICAJA Close	2.34		29/10/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.35	-	-	-	-	-
19-Dec-25	2.35	-	-	-	-	-
16-Jan-26	2.35	-	-	-	-	-
20-Mar-26	2.36	-	-	-	-	-
19-Jun-26	2.30	-	-	-	-	-
18-Sep-26	2.31	-	-	-	-	-
18-Dec-26	2.26	-	-	-	-	-
19-Mar-27	2.27	-	-	-	-	-
18-Jun-27	2.21	-	-	-	-	-
17-Sep-27	2.22	-	-	-	-	-
17-Dec-27	2.16	-	-	-	-	-
17-Mar-28	2.17	-	-	-	-	-
16-Jun-28	2.11	-	-	-	-	-
15-Dec-28	2.07	-	-	-	-	-
15-Jun-29	2.02	-	-	-	-	-
21-Dec-29	1.98	-	-	-	-	-
21-Jun-30	1.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.35	-	-	-	-	-
19-Dec-25	2.35	-	-	-	-	-
16-Jan-26	2.35	-	-	-	-	-
20-Mar-26	2.36	-	-	-	-	-
19-Jun-26	2.30	-	-	-	-	-
18-Sep-26	2.31	-	-	-	-	-

	Previous Close	87.40		29/10/25
	VIDRALA Close	87.70		29/10/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	87.81	-	-	-	-	-
21-Nov-25	-	-	-	-	-	-
19-Dec-25	87.94	-	-	-	-	-
19-Dec-25	-	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
16-Jan-26	88.08	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
20-Mar-26	87.23	-	-	-	-	-
19-Jun-26	-	-	-	-	-	-
19-Jun-26	87.64	-	-	-	-	-
18-Sep-26	87.60	-	-	-	-	-
18-Sep-26	-	-	-	-	-	-
18-Dec-26	87.98	-	-	-	-	-
19-Mar-27	87.18	-	-	-	-	-
18-Jun-27	87.58	-	-	-	-	-
17-Sep-27	87.53	-	-	-	-	-
17-Dec-27	87.96	-	-	-	-	-
17-Mar-28	87.14	-	-	-	-	-
16-Jun-28	87.59	-	-	-	-	-
15-Dec-28	88.04	-	-	-	-	-
15-Jun-29	87.69	-	-	-	-	-
21-Dec-29	88.24	-	-	-	-	-
21-Jun-30	87.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	87.81	-	-	-	-	-
21-Nov-25	-	-	-	-	-	-
19-Dec-25	87.94	-	-	-	-	-
19-Dec-25	-	-	-	-	-	-
16-Jan-26	88.08	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
20-Mar-26	87.23	-	-	-	-	-
19-Jun-26	-	-	-	-	-	-
19-Jun-26	87.64	-	-	-	-	-
18-Sep-26	-	-	-	-	-	-
18-Sep-26	87.60	-	-	-	-	-

	Previous Close	54.40		29/10/25
	VISCOFAN Close	54.00		29/10/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	52.67	-	-	-	-	-
19-Dec-25	52.75	-	-	-	-	-
16-Jan-26	52.83	-	-	-	-	-
20-Mar-26	53.00	-	-	-	-	-
19-Jun-26	52.53	-	-	-	-	-
18-Sep-26	52.77	-	-	-	-	-
18-Dec-26	51.60	-	-	-	-	-
19-Mar-27	51.83	-	-	-	-	-
18-Jun-27	51.32	-	-	-	-	-
17-Sep-27	51.56	-	-	-	-	-
17-Dec-27	50.41	-	-	-	-	-
17-Mar-28	50.67	-	-	-	-	-
16-Jun-28	50.16	-	-	-	-	-
15-Dec-28	49.29	-	-	-	-	-
15-Jun-29	49.07	-	-	-	-	-
21-Dec-29	48.26	-	-	-	-	-
21-Jun-30	48.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	52.67	-	-	-	-	-
19-Dec-25	52.75	-	-	-	-	-
16-Jan-26	52.83	-	-	-	-	-
20-Mar-26	53.00	-	-	-	-	-
19-Jun-26	52.53	-	-	-	-	-
18-Sep-26	52.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.00	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		29/10/25
	BBVA DIV Close	0.410		29/10/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.7300	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	1,300
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4870	-	-	-	-	-
18-Sep-26	0.4870	-	-	-	-	-
18-Dec-26	0.8490	-	-	-	-	100
17-Dec-27	0.7690	-	-	-	-	50
15-Dec-28	0.6800	-	-	-	-	-
21-Dec-29	0.6710	-	-	-	-	-

	Previous Close	-		29/10/25
	BBVA DIV25 Close	-		29/10/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.7300	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4870	-	-	-	-	-
18-Sep-26	0.4870	-	-	-	-	-
18-Dec-26	0.8490	-	-	-	-	-
17-Dec-27	0.7690	-	-	-	-	-
15-Dec-28	0.6800	-	-	-	-	-
21-Dec-29	0.6710	-	-	-	-	-

	Previous Close	0.286		29/10/25
	CAIXABANK DIV Close	0.286		29/10/25

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.4304	-	-	-	-	-
19-Dec-25	0.4304	-	-	-	-	75
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.2690	-	-	-	-	-
18-Sep-26	0.2690	-	-	-	-	-
18-Dec-26	0.4100	-	-	-	-	-
17-Dec-27	0.4030	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-
21-Dec-29	0.3850	-	-	-	-	-

	Previous Close	-		29/10/25
	CAIXABANK DIV25 Close	-		29/10/25

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.4304	-	-	-	-	-
19-Dec-25	0.4304	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.2690	-	-	-	-	-
18-Sep-26	0.2690	-	-	-	-	-
18-Dec-26	0.4100	-	-	-	-	-
17-Dec-27	0.4030	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-
21-Dec-29	0.3850	-	-	-	-	-

	Previous Close	1.200		29/10/25
	GAS NATURAL DIV Close	1.200		29/10/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		29/10/25
	GAS NATURAL DIV25 Close	-		29/10/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.640		29/10/25
	IBERDROLA DIV Close	0.640		29/10/25

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.6400	-	-	-	-	-
19-Dec-25	0.6400	-	-	-	-	-
16-Jan-26	0.2560	-	-	-	-	-
20-Mar-26	0.2560	-	-	-	-	-
19-Jun-26	0.2560	-	-	-	-	-
18-Sep-26	0.6530	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	50
17-Dec-27	0.6480	-	-	-	-	50
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	-		29/10/25
	IBERDROLA DIV25 Close	-		29/10/25

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.6400	-	-	-	-	-
19-Dec-25	0.6400	-	-	-	-	-
16-Jan-26	0.2560	-	-	-	-	-
20-Mar-26	0.2560	-	-	-	-	-
19-Jun-26	0.2560	-	-	-	-	-
18-Sep-26	0.6530	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	-
17-Dec-27	0.6480	-	-	-	-	-
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	0.840		29/10/25
	INDITEX DIV Close	0.840		29/10/25

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1.1300	-	-	-	-	-
19-Dec-25	1.1300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.8480	-	-	-	-	-
18-Sep-26	0.8480	-	-	-	-	-
18-Dec-26	1.1400	-	-	-	-	-
17-Dec-27	1.1600	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-

	Previous Close	-		29/10/25
	INDITEX DIV25 Close	-		29/10/25

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1.1300	-	-	-	-	-
19-Dec-25	1.1300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.8480	-	-	-	-	-
18-Sep-26	0.8480	-	-	-	-	-
18-Dec-26	1.1400	-	-	-	-	-
17-Dec-27	1.1600	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-

	Previous Close	0.975		29/10/25
	REPSOL DIV Close	0.975		29/10/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
16-Jan-26	0.5000	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0190	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	100
17-Dec-27	0.9750	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		29/10/25
	REPSOL DIV25 Close	-		29/10/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
16-Jan-26	0.5000	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0190	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	-
17-Dec-27	0.9750	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		29/10/25
	SANTANDER DIV Close	0.110		29/10/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.2250	-	-	-	-	-
19-Dec-25	0.2250	-	-	-	-	26,525
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Sep-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	50
17-Dec-27	0.3200	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		29/10/25
	SANTANDER DIV25 Close	-		29/10/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.2250	-	-	-	-	-
19-Dec-25	0.2250	-	-	-	-	4,021
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Sep-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	-
17-Dec-27	0.3200	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	0.150		29/10/25
	TELEFONICA DIV Close	0.150		29/10/25

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	3,050
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1050	-	-	-	-	-
18-Sep-26	0.1050	-	-	-	-	-
18-Dec-26	0.2100	-	-	-	-	50
17-Dec-27	0.1960	-	-	-	-	-
15-Dec-28	0.1960	-	-	-	-	-
21-Dec-29	0.1960	-	-	-	-	-

	Previous Close	-		29/10/25
	TELEFONICA DIV25 Close	-		29/10/25

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1050	-	-	-	-	-
18-Sep-26	0.1050	-	-	-	-	-
18-Dec-26	0.2100	-	-	-	-	-
17-Dec-27	0.1960	-	-	-	-	-
15-Dec-28	0.1960	-	-	-	-	-
21-Dec-29	0.1960	-	-	-	-	-

IBEX-35 OPTIONS

	Previous Close	-		29/10/25
	MINI IBEX-35 Close	-		29/10/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 13,300	2,819.00	-	-	-	35.80	1.00	-	1
Oct-25 w5 13,400	2,719.00	-	-	-	35.20	1.00	-	1
Oct-25 w5 13,800	2,319.00	-	-	-	32.80	1.00	-	1
Oct-25 w5 13,900	2,219.00	-	-	-	32.20	1.00	-	1
Oct-25 w5 14,200	1,919.00	-	-	-	30.40	1.00	-	3
Oct-25 w5 14,650	1,469.00	-	-	-	27.70	1.00	-	1
Oct-25 w5 14,700	1,419.00	-	-	-	27.40	1.00	-	1
Oct-25 w5 14,750	1,369.00	-	-	-	27.10	1.00	-	1
Oct-25 w5 15,050	1,069.00	-	-	-	25.30	1.00	-	1
Oct-25 w5 15,100	1,019.00	-	-	-	25.00	1.00	-	1
Oct-25 w5 15,150	969.00	984.00	984.00	984.00	24.70	1.00	1	-
Oct-25 w5 15,250	869.00	-	-	-	24.10	1.00	-	1
Oct-25 w5 15,400	719.00	-	-	-	23.20	1.00	-	1
Oct-25 w5 15,450	669.00	-	-	-	22.90	0.99	-	1
Oct-25 w5 15,500	620.00	-	-	-	22.60	0.99	-	2
Oct-25 w5 15,550	570.00	-	-	-	22.30	0.98	-	2
Oct-25 w5 15,650	472.00	-	-	-	21.70	0.97	-	3
Oct-25 w5 15,700	424.00	-	-	-	21.40	0.95	-	1
Oct-25 w5 15,750	377.00	-	-	-	21.10	0.93	-	1
Oct-25 w5 15,800	330.00	-	-	-	20.80	0.90	-	1
Oct-25 w5 15,850	286.00	-	-	-	20.50	0.87	-	3
Oct-25 w5 15,900	243.00	-	-	-	20.20	0.82	-	4
Oct-25 w5 15,950	202.00	-	-	-	19.90	0.76	-	1
Oct-25 w5 16,000	165.00	-	-	-	19.60	0.70	-	3
Oct-25 w5 16,050	131.00	105.00	105.00	105.00	19.30	0.62	2	2
Oct-25 w5 16,100	101.00	111.00	118.00	37.00	19.00	0.54	3	5
Oct-25 w5 16,150	76.00	-	-	-	18.83	0.45	-	4
Oct-25 w5 16,200	55.00	-	-	-	18.72	0.36	-	7
Oct-25 w5 16,250	39.00	9.00	9.00	9.00	18.62	0.28	1	1
Oct-25 w5 16,300	26.00	-	-	-	18.52	0.21	-	4
Oct-25 w5 16,350	17.00	20.00	20.00	20.00	18.41	0.15	1	-
Oct-25 w5 16,400	11.00	-	-	-	18.31	0.10	-	2
Nov-25 w1 13,300	2,770.00	-	-	-	31.85	1.00	-	2
Nov-25 w1 15,050	1,026.00	-	-	-	21.54	0.97	-	1
Nov-25 w1 15,200	880.00	-	-	-	20.66	0.96	-	1
Nov-25 w1 15,300	784.00	-	-	-	20.07	0.94	-	1
Nov-25 w1 15,350	736.00	-	-	-	19.78	0.93	-	1
Nov-25 w1 15,500	597.00	-	-	-	18.89	0.89	-	1
Nov-25 w1 15,700	421.00	-	-	-	17.72	0.80	-	1
Nov-25 w1 15,800	340.00	-	-	-	17.13	0.74	-	2
Nov-25 w1 15,850	302.00	330.00	330.00	330.00	16.83	0.70	2	2
Nov-25 w1 15,900	266.00	-	-	-	16.54	0.66	-	1
Nov-25 w1 15,950	231.00	-	-	-	16.24	0.62	-	2
Nov-25 w1 16,000	199.00	-	-	-	15.95	0.57	-	4
Nov-25 w1 16,100	143.00	110.00	110.00	110.00	15.47	0.48	1	1
Nov-25 w1 16,350	52.00	-	-	-	14.99	0.24	-	3
Nov-25 w1 16,400	41.00	-	-	-	14.89	0.20	-	3
Nov-25 w1 16,450	32.00	-	-	-	14.79	0.16	-	1
Nov-25 w1 16,500	24.00	-	-	-	14.69	0.13	-	1
Nov-25 w1 16,550	18.00	18.00	18.00	18.00	14.60	0.10	1	1
Nov-25 w2 15,900	308.00	-	-	-	15.51	0.64	-	4
Nov-25 w2 16,050	211.00	-	-	-	14.65	0.53	-	1
Nov-25 w2 16,650	24.00	-	-	-	13.46	0.11	-	1
Nov-25 12,500	3,578.00	-	-	-	33.55	1.00	-	3
Nov-25 12,600	3,478.00	-	-	-	33.01	1.00	-	1
Nov-25 12,800	3,278.00	-	-	-	31.92	1.00	-	1
Nov-25 12,900	3,179.00	-	-	-	31.38	1.00	-	1
Nov-25 13,000	3,079.00	-	-	-	30.84	1.00	-	2
Nov-25 13,500	2,581.00	-	-	-	28.12	0.99	-	1
Nov-25 13,850	2,233.00	-	-	-	26.22	0.99	-	1
Nov-25 14,100	1,985.00	-	-	-	24.86	0.98	-	1
Nov-25 14,200	1,887.00	-	-	-	24.32	0.98	-	6
Nov-25 14,300	1,788.00	-	-	-	23.78	0.98	-	1
Nov-25 14,400	1,690.00	-	-	-	23.23	0.97	-	2
Nov-25 14,500	1,592.00	-	-	-	22.69	0.97	-	4
Nov-25 14,600	1,495.00	-	-	-	22.15	0.96	-	3
Nov-25 14,700	1,397.00	-	-	-	21.60	0.95	-	2
Nov-25 14,800	1,301.00	-	-	-	21.06	0.94	-	1
Nov-25 14,900	1,205.00	-	-	-	20.52	0.93	-	6
Nov-25 14,950	1,158.00	-	-	-	20.25	0.93	-	5
Nov-25 15,000	1,110.00	-	-	-	19.97	0.92	-	14
Nov-25 15,100	1,017.00	-	-	-	19.43	0.90	-	3
Nov-25 15,200	924.00	-	-	-	18.89	0.88	-	2
Nov-25 15,300	833.00	-	-	-	18.35	0.86	-	2
Nov-25 15,350	788.00	-	-	-	18.07	0.85	-	2
Nov-25 15,400	744.00	-	-	-	17.80	0.84	-	6
Nov-25 15,450	700.00	-	-	-	17.53	0.82	-	4
Nov-25 15,500	657.00	-	-	-	17.26	0.81	-	250
Nov-25 15,550	615.00	-	-	-	16.99	0.79	-	7
Nov-25 15,600	574.00	-	-	-	16.72	0.77	-	313
Nov-25 15,650	533.00	-	-	-	16.44	0.75	-	2
Nov-25 15,700	493.00	358.00	390.00	358.00	16.17	0.73	2	38
Nov-25 15,750	454.00	-	-	-	15.90	0.70	-	100
Nov-25 15,800	416.00	-	-	-	15.63	0.68	-	25
Nov-25 15,850	380.00	-	-	-	15.36	0.65	-	3
Nov-25 15,900	344.00	365.00	365.00	242.00	15.09	0.62	4	36
Nov-25 15,950	310.00	-	-	-	14.82	0.59	-	6
Nov-25 16,000	278.00	230.00	230.00	230.00	14.54	0.56	2	20
Nov-25 16,050	247.00	200.00	200.00	200.00	14.27	0.53	1	3
Nov-25 16,100	219.00	240.00	240.00	228.00	14.07	0.49	62	114
Nov-25 16,150	195.00	-	-	-	13.99	0.46	-	3
Nov-25 16,200	172.00	120.00	120.00	120.00	13.91	0.42	1	17
Nov-25 16,250	151.00	171.00	171.00	171.00	13.83	0.39	2	4
Nov-25 16,300	132.00	135.00	135.00	135.00	13.76	0.36	1	21
Nov-25 16,400	99.00	-	-	-	13.60	0.29	-	5
Nov-25 16,450	84.00	86.00	89.00	86.00	13.52	0.26	3	2
Nov-25 16,500	72.00	63.00	63.00	47.00	13.44	0.23	12	15
Dec-25 6,600	9,448.00	-	-	-	54.52	1.00	-	3
Dec-25 7,300	8,750.00	-	-	-	51.53	1.00	-	39
Dec-25 7,400	8,650.00	-	-	-	51.10	1.00	-	41
Dec-25 7,500	8,550.00	-	-	-	50.68	1.00	-	36
Dec-25 7,600	8,451.00	-	-	-	50.25	1.00	-	31
Dec-25 8,400	7,653.00	-	-	-	46.83	1.00	-	1
Dec-25 8,600	7,453.00	-	-	-	45.98	1.00	-	5,000
Dec-25 9,000	7,055.00	-	-	-	44.27	1.00	-	400
Dec-25 9,400	6,656.00	-	-	-	42.56	1.00	-	1
Dec-25 9,500	6,556.00	-	-	-	42.13	1.00	-	20
Dec-25 9,600	6,456.00	-	-	-	41.71	1.00	-	20
Dec-25 9,800	6,257.00	-	-	-	40.85	1.00	-	1
Dec-25 10,000	6,058.00	-	-	-	40.00	1.00	-	1
Dec-25 10,100	5,958.00	-	-	-	39.57	1.00	-	1
Dec-25 10,200	5,858.00	-	-	-	39.14	1.00	-	2
Dec-25 10,400	5,659.00	-	-	-	38.29	1.00	-	1
Dec-25 10,600	5,460.00	-	-	-	37.43	1.00	-	18,000
Dec-25 10,800	5,260.00	-	-	-	36.58	1.00	-	32
Dec-25 11,000	5,061.00	-	-	-	35.73	1.00	-	10,001
Dec-25 11,100	4,962.00	-	-	-	35.30	1.00	-	1,500
Dec-25 11,200	4,862.00	-	-	-	34.87	0.99	-	1,000
Dec-25 11,300	4,763.00	-	-	-	34.44	0.99	-	6,000
Dec-25 11,400	4,663.00	-	-	-	34.02	0.99	-	15,002
Dec-25 11,500	4,563.00	-	-	-	33.59	0.99	-	1,501
Dec-25 11,600	4,464.00	-	-	-	33.16	0.99	-	11,001
Dec-25 11,700	4,365.00	-	-	-	32.74	0.99	-	5
Dec-25 11,800	4,265.00	-	-	-	32.31	0.99	-	3,001
Dec-25 11,900	4,166.00	-	-	-	31.88	0.99	-	5,022
Dec-25 12,000	4,066.00	-	-	-	31.45	0.99	-	23
Dec-25 12,300	3,768.00	-	-	-	30.17	0.99	-	4
Dec-25 12,400	3,669.00	-	-	-	29.74	0.99	-	14
Dec-25 12,600	3,471.00	-	-	-	28.89	0.99	-	1
Dec-25 12,800	3,273.00	-	-	-	28.04	0.98	-	2
Dec-25 12,900	3,174.00	-	-	-	27.61	0.98	-	9
Dec-25 13,000	3,076.00	-	-	-	27.18	0.98	-	18
Dec-25 13,100	2,977.00	-	-	-	26.75	0.98	-	4
Dec-25 13,200	2,879.00	-	-	-	26.33	0.98	-	2
Dec-25 13,300	2,780.00	-	-	-	25.90	0.97	-	2
Dec-25 13,400	2,682.00	-	-	-	25.47	0.97	-	9
Dec-25 13,500	2,584.00	-	-	-	25.05	0.97	-	9
Dec-25 13,600	2,486.00	-	-	-	24.62	0.97	-	9
Dec-25 13,700	2,389.00	-	-	-	24.19	0.96	-	1
Dec-25 13,800	2,292.00	-	-	-	23.76	0.96	-	1
Dec-25 13,900	2,195.00	-	-	-	23.34	0.95	-	21
Dec-25 14,000	2,098.00	-	-	-	22.91	0.95	-	17
Dec-25 14,100	2,002.00	-	-	-	22.48	0.94	-	8
Dec-25 14,200	1,906.00	-	-	-	22.06	0.93	-	3
Dec-25 14,300	1,811.00	-	-	-	21.63	0.93	-	3
Dec-25 14,400	1,716.00	-	-	-	21.20	0.92	-	6
Dec-25 14,500	1,622.00	-	-	-	20.77	0.91	-	15
Dec-25 14,600	1,528.00	-	-	-	20.35	0.90	-	3
Dec-25 14,700	1,436.00	-	-	-	19.92	0.89	-	57
Dec-25 14,800	1,344.00	-	-	-	19.49	0.88	-	13
Dec-25 14,900	1,254.00	-	-	-	19.07	0.86	-	206
Dec-25 15,000	1,164.00	-	-	-	18.64	0.84	-	18
Dec-25 15,100	1,076.00	-	-	-	18.21	0.83	-	105
Dec-25 15,200	989.00	-	-	-	17.78	0.81	-	3,020
Dec-25 15,300	905.00	-	-	-	17.36	0.78	-	149
Dec-25 15,400	822.00	-	-	-	16.93	0.76	-	3
Dec-25 15,450	781.00	-	-	-	16.72	0.74	-	1
Dec-25 15,500	741.00	-	-	-	16.50	0.73	-	2,571
Dec-25 15,550	702.00	740.00	740.00	740.00	16.29	0.71	1	2
Dec-25 15,600	663.00	-	-	-	16.07	0.70	-	8
Dec-25 15,650	625.00	530.00	530.00	530.00	15.86	0.68	1	2
Dec-25 15,700	588.00	-	-	-	15.65	0.66	-	148
Dec-25 15,750	551.00	-	-	-	15.43	0.65	-	2
Dec-25 15,800	516.00	417.00	417.00	417.00	15.22	0.63	1	103
Dec-25 15,850	481.00	515.00	515.00	515.00	15.01	0.61	2	12
Dec-25 15,900	447.00	469.00	469.00	469.00	14.79	0.59	15	108
Dec-25 15,950	415.00	-	-	-	14.58	0.57	-	14
Dec-25 16,000	383.00	390.00	390.00	340.00	14.37	0.54	5	259
Dec-25 16,050	353.00	-	-	-	14.15	0.52	-	3
Dec-25 16,100	325.00	331.00	360.00	331.00	14.01	0.50	6	10
Dec-25 16,150	300.00	313.00	313.00	313.00	13.94	0.47	1	1
Dec-25 16,200	276.00	-	-	-	13.87	0.45	-	14
Dec-25 16,300	232.00	245.00	245.00	245.00	13.73	0.40	1	5
Dec-25 16,350	212.00	223.00	223.00	223.00	13.66	0.38	2	4
Dec-25 16,400	193.00	-	-	-	13.58	0.36	-	4
Dec-25 16,500	158.00	-	-	-	13.44	0.31	-	16
Dec-25 16,550	143.00	-	-	-	13.37	0.29	-	1
Dec-25 16,600	128.00	-	-	-	13.30	0.27	-	11
Dec-25 16,700	102.00	-	-	-	13.15	0.23	-	1
Dec-25 16,800	80.00	-	-	-	13.01	0.19	-	1
Dec-25 16,900	62.00	-	-	-	12.87	0.16	-	2
Dec-25 17,000	47.00	-	-	-	12.73	0.13	-	4
Jan-26 15,800	577.00	-	-	-	15.25	0.59	-	2
Jan-26 15,850	543.00	-	-	-	15.05	0.58	-	1
Jan-26 15,900	511.00	-	-	-	14.86	0.56	-	1
Jan-26 15,950	479.00	500.00	500.00	500.00	14.66	0.54	2	2
Jan-26 16,050	419.00	-	-	-	14.31	0.50	-	1
Jan-26 16,400	259.00	255.00	255.00	255.00	13.82	0.37	1	1
Jan-26 16,500	222.00	221.00	221.00	221.00	13.68	0.34	2	2
Jan-26 16,550	205.00	-	-	-	13.61	0.32	-	2
Jan-26 16,600	189.00	-	-	-	13.54	0.30	-	2
Jan-26 16,700	159.00	-	-	-	13.40	0.27	-	4
Jan-26 16,750	145.00	101.00	101.00	101.00	13.33	0.25	2	-
Mar-26 9,000	7,032.00	-	-	-	38.34	0.99	-	5
Mar-26 10,100	5,949.00	-	-	-	34.69	0.98	-	1
Mar-26 10,500	5,557.00	-	-	-	33.37	0.98	-	1
Mar-26 10,700	5,362.00	-	-	-	32.70	0.97	-	1
Mar-26 11,200	4,874.00	-	-	-	31.04	0.97	-	4
Mar-26 12,600	3,526.00	-	-	-	26.40	0.93	-	1
Mar-26 12,800	3,336.00	-	-	-	25.74	0.92	-	1
Mar-26 12,900	3,242.00	-	-	-	25.40	0.92	-	1
Mar-26 13,000	3,148.00	-	-	-	25.07	0.92	-	2
Mar-26 13,500	2,682.00	-	-	-	23.41	0.89	-	1
Mar-26 13,600	2,591.00	-	-	-	23.08	0.88	-	2
Mar-26 13,700	2,499.00	-	-	-	22.75	0.88	-	1
Mar-26 14,500	1,789.00	-	-	-	20.10	0.80	-	1
Mar-26 14,700	1,619.00	-	-	-	19.43	0.78	-	21
Mar-26 14,800	1,535.00	-	-	-	19.10	0.77	-	3
Mar-26 15,000	1,372.00	-	-	-	18.44	0.74	-	10
Mar-26 15,100	1,292.00	-	-	-	18.11	0.72	-	20
Mar-26 15,300	1,135.00	-	-	-	17.44	0.69	-	16
Mar-26 15,600	913.00	-	-	-	16.45	0.63	-	20
Mar-26 15,700	842.00	-	-	-	16.12	0.61	-	22
Mar-26 15,800	774.00	-	-	-	15.79	0.58	-	1
Mar-26 16,000	643.00	-	-	-	15.12	0.54	-	3
Mar-26 16,100	583.00	-	-	-	14.84	0.51	-	7
Mar-26 16,300	485.00	-	-	-	14.61	0.46	-	17
Mar-26 16,400	439.00	-	-	-	14.49	0.43	-	15
Mar-26 16,700	320.00	-	-	-	14.15	0.35	-	2
Mar-26 17,000	224.00	206.00	206.00	206.00	13.81	0.27	2	2
Mar-26 17,400	129.00	-	-	-	13.35	0.18	-	2
Jun-26 11,400	4,562.00	-	-	-	27.88	0.93	-	32
Jun-26 12,100	3,907.00	-	-	-	25.96	0.91	-	5
Jun-26 12,200	3,815.00	-	-	-	25.68	0.91	-	9
Jun-26 13,400	2,731.00	-	-	-	22.39	0.84	-	2
Jun-26 13,500	2,644.00	-	-	-	22.12	0.84	-	1
Jun-26 13,600	2,556.00	-	-	-	21.84	0.83	-	1
Jun-26 13,700	2,470.00	-	-	-	21.57	0.82	-	4
Jun-26 14,500	1,804.00	-	-	-	19.38	0.74	-	2
Jun-26 14,900	1,491.00	-	-	-	18.28	0.69	-	2
Jun-26 15,000	1,415.00	-	-	-	18.01	0.68	-	1
Jun-26 15,200	1,268.00	-	-	-	17.46	0.65	-	1
Jun-26 15,700	924.00	-	-	-	16.09	0.56	-	1
Jun-26 15,800	860.00	-	-	-	15.81	0.54	-	1
Jun-26 16,000	742.00	-	-	-	15.35	0.50	-	2
Jun-26 16,100	689.00	-	-	-	15.18	0.48	-	15
Jun-26 16,500	498.00	-	-	-	14.54	0.40	-	15
Jun-26 16,600	456.00	-	-	-	14.38	0.38	-	15
Jun-26 16,700	416.00	-	-	-	14.22	0.36	-	15
Jun-26 17,300	220.00	-	-	-	13.25	0.23	-	2
Jun-26 17,400	194.00	-	-	-	13.09	0.21	-	2
Sep-26 12,200	3,831.00	-	-	-	25.11	0.87	-	32
Sep-26 15,000	1,523.00	-	-	-	18.11	0.65	-	1
Sep-26 16,400	673.00	-	-	-	15.16	0.43	-	1
Sep-26 17,000	429.00	-	-	-	14.30	0.33	-	1
Sep-26 17,300	330.00	320.00	320.00	320.00	13.86	0.27	1	1
Sep-26 17,400	300.00	-	-	-	13.72	0.26	-	3
Sep-26 17,600	247.00	-	-	-	13.43	0.22	-	1
Dec-26 8,300	7,385.00	-	-	-	33.20	0.96	-	655
Dec-26 8,600	7,100.00	-	-	-	32.51	0.95	-	1,250
Dec-26 10,500	5,329.00	-	-	-	28.18	0.91	-	30
Dec-26 12,200	3,808.00	-	-	-	24.30	0.85	-	32
Dec-26 13,000	3,126.00	-	-	-	22.48	0.81	-	1
Dec-26 14,800	1,716.00	-	-	-	18.38	0.65	-	32
Dec-26 15,800	1,054.00	-	-	-	16.11	0.52	-	2
Dec-27 14,000	2,413.00	-	-	-	19.43	0.66	-	2
Dec-27 16,100	1,215.00	1,254.00	1,254.00	1,254.00	16.90	0.47	10	10

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 14,300	-	-	-	-	29.80	-	-	2
Oct-25 w5 14,600	-	-	-	-	28.00	-	-	1
Oct-25 w5 14,650	-	-	-	-	27.70	-	-	1
Oct-25 w5 14,850	-	-	-	-	26.50	-	-	2
Oct-25 w5 14,900	-	-	-	-	26.20	-	-	1
Oct-25 w5 14,950	-	-	-	-	25.90	-	-	1
Oct-25 w5 15,000	-	-	-	-	25.60	-	-	1
Oct-25 w5 15,050	-	-	-	-	25.30	-	-	1
Oct-25 w5 15,100	-	-	-	-	25.00	-	-	10
Oct-25 w5 15,150	-	-	-	-	24.70	-	-	1
Oct-25 w5 15,200	-	-	-	-	24.40	-	-	2
Oct-25 w5 15,250	-	-	-	-	24.10	-	-	6
Oct-25 w5 15,300	-	-	-	-	23.80	-	-	13
Oct-25 w5 15,350	-	-	-	-	23.50	-	-	3
Oct-25 w5 15,400	-	-	-	-	23.20	-	-	3
Oct-25 w5 15,450	1.00	-	-	-	22.90	-0.01	-	2
Oct-25 w5 15,550	1.00	-	-	-	22.30	-0.01	-	2
Oct-25 w5 15,600	2.00	-	-	-	22.00	-0.02	-	12
Oct-25 w5 15,650	3.00	-	-	-	21.70	-0.03	-	7
Oct-25 w5 15,700	5.00	13.00	13.00	13.00	21.40	-0.05	1	16
Oct-25 w5 15,750	8.00	-	-	-	21.10	-0.07	-	11
Oct-25 w5 15,800	12.00	18.00	18.00	18.00	20.80	-0.10	1	4
Oct-25 w5 15,850	17.00	-	-	-	20.50	-0.13	-	3
Oct-25 w5 15,900	24.00	31.00	31.00	24.00	20.20	-0.18	3	9
Oct-25 w5 15,950	33.00	-	-	-	19.90	-0.24	-	2
Oct-25 w5 15,975	39.00	35.00	35.00	35.00	19.75	-0.27	1	1
Oct-25 w5 16,000	46.00	-	-	-	19.60	-0.30	-	1
Oct-25 w5 16,050	62.00	-	-	-	19.30	-0.38	-	2
Oct-25 w5 16,100	82.00	-	-	-	19.00	-0.46	-	2
Nov-25 w1 14,000	-	-	-	-	27.73	-	-	1
Nov-25 w1 14,800	2.00	-	-	-	23.02	-0.01	-	3
Nov-25 w1 14,900	3.00	-	-	-	22.43	-0.02	-	1
Nov-25 w1 14,950	4.00	-	-	-	22.13	-0.02	-	3
Nov-25 w1 15,000	5.00	-	-	-	21.84	-0.02	-	1
Nov-25 w1 15,100	6.00	-	-	-	21.25	-0.03	-	1
Nov-25 w1 15,150	8.00	-	-	-	20.96	-0.04	-	2
Nov-25 w1 15,200	9.00	-	-	-	20.66	-0.04	-	1
Nov-25 w1 15,250	11.00	-	-	-	20.37	-0.05	-	2
Nov-25 w1 15,300	13.00	-	-	-	20.07	-0.06	-	5
Nov-25 w1 15,400	18.00	-	-	-	19.48	-0.08	-	2
Nov-25 w1 15,450	22.00	-	-	-	19.19	-0.09	-	2
Nov-25 w1 15,500	26.00	30.00	30.00	22.00	18.89	-0.11	6	4
Nov-25 w1 15,650	43.00	64.00	64.00	64.00	18.01	-0.17	2	-
Nov-25 w1 15,750	59.00	66.00	66.00	66.00	17.42	-0.23	1	5
Nov-25 w1 15,800	70.00	55.00	55.00	55.00	17.13	-0.26	2	3
Nov-25 w1 15,850	81.00	-	-	-	16.83	-0.30	-	2
Nov-25 w1 16,000	128.00	132.00	132.00	132.00	15.95	-0.43	1	1
Nov-25 w1 16,150	199.00	182.00	182.00	182.00	15.38	-0.57	2	2
Nov-25 w2 15,000	16.00	-	-	-	20.68	-0.05	-	1
Nov-25 w2 15,050	18.00	-	-	-	20.39	-0.06	-	1
Nov-25 w2 15,100	20.00	-	-	-	20.11	-0.07	-	1
Nov-25 w2 15,300	33.00	-	-	-	18.96	-0.10	-	2
Nov-25 w2 15,600	66.00	-	-	-	17.23	-0.20	-	2
Nov-25 w2 15,650	74.00	79.00	79.00	79.00	16.95	-0.22	1	1
Nov-25 w2 15,700	83.00	-	-	-	16.66	-0.24	-	4
Nov-25 w2 15,950	148.00	-	-	-	15.22	-0.40	-	4
Nov-25 w2 16,000	166.00	-	-	-	14.94	-0.43	-	500
Nov-25 12,900	1.00	-	-	-	31.38	-	-	2
Nov-25 13,000	1.00	-	-	-	30.84	-	-	281
Nov-25 13,300	2.00	-	-	-	29.21	-	-	10
Nov-25 13,400	2.00	-	-	-	28.66	-0.01	-	6
Nov-25 13,500	2.00	-	-	-	28.12	-0.01	-	15
Nov-25 13,600	3.00	-	-	-	27.58	-0.01	-	1
Nov-25 13,800	4.00	-	-	-	26.49	-0.01	-	1
Nov-25 13,850	4.00	-	-	-	26.22	-0.01	-	1
Nov-25 13,950	5.00	-	-	-	25.68	-0.01	-	2
Nov-25 14,000	5.00	-	-	-	25.40	-0.01	-	5
Nov-25 14,100	6.00	-	-	-	24.86	-0.02	-	8
Nov-25 14,150	7.00	-	-	-	24.59	-0.02	-	5
Nov-25 14,200	7.00	-	-	-	24.32	-0.02	-	6
Nov-25 14,250	8.00	-	-	-	24.05	-0.02	-	3
Nov-25 14,300	9.00	-	-	-	23.78	-0.02	-	5
Nov-25 14,400	10.00	-	-	-	23.23	-0.03	-	2
Nov-25 14,500	12.00	-	-	-	22.69	-0.03	-	12
Nov-25 14,550	13.00	-	-	-	22.42	-0.04	-	3
Nov-25 14,600	15.00	-	-	-	22.15	-0.04	-	3
Nov-25 14,700	17.00	-	-	-	21.60	-0.05	-	7
Nov-25 14,750	19.00	-	-	-	21.33	-0.05	-	106
Nov-25 14,800	21.00	-	-	-	21.06	-0.06	-	10
Nov-25 14,850	23.00	-	-	-	20.79	-0.06	-	5
Nov-25 14,900	25.00	-	-	-	20.52	-0.07	-	6
Nov-25 14,950	27.00	-	-	-	20.25	-0.07	-	5
Nov-25 15,000	30.00	24.00	24.00	24.00	19.97	-0.08	1	20
Nov-25 15,050	33.00	-	-	-	19.70	-0.09	-	5
Nov-25 15,100	36.00	-	-	-	19.43	-0.10	-	19
Nov-25 15,150	40.00	-	-	-	19.16	-0.10	-	1
Nov-25 15,200	43.00	-	-	-	18.89	-0.11	-	3
Nov-25 15,250	48.00	-	-	-	18.62	-0.12	-	2
Nov-25 15,300	52.00	-	-	-	18.35	-0.14	-	46
Nov-25 15,350	58.00	-	-	-	18.07	-0.15	-	1
Nov-25 15,400	63.00	52.00	52.00	52.00	17.80	-0.16	2	16
Nov-25 15,450	70.00	79.00	79.00	79.00	17.53	-0.18	1	5
Nov-25 15,500	76.00	66.00	76.00	60.00	17.26	-0.19	11	281
Nov-25 15,550	84.00	63.00	63.00	63.00	16.99	-0.21	3	17
Nov-25 15,600	92.00	-	-	-	16.72	-0.23	-	102
Nov-25 15,650	101.00	-	-	-	16.44	-0.25	-	2
Nov-25 15,700	112.00	100.00	100.00	85.00	16.17	-0.27	21	32
Nov-25 15,750	123.00	-	-	-	15.90	-0.29	-	2
Nov-25 15,800	135.00	166.00	166.00	166.00	15.63	-0.32	1	294
Nov-25 15,850	148.00	-	-	-	15.36	-0.35	-	3
Nov-25 15,900	163.00	133.00	197.00	133.00	15.09	-0.38	5	2
Nov-25 15,950	179.00	169.00	191.00	155.00	14.82	-0.41	5	11
Nov-25 16,000	196.00	200.00	260.00	200.00	14.54	-0.44	3	98
Nov-25 16,050	215.00	-	-	-	14.27	-0.47	-	5
Nov-25 16,100	237.00	234.00	261.00	214.00	14.07	-0.51	7	6
Nov-25 16,150	263.00	247.00	247.00	247.00	13.99	-0.54	2	2
Nov-25 16,300	350.00	330.00	465.00	330.00	13.76	-0.64	3	3
Nov-25 17,000	926.00	1,050.00	1,050.00	1,030.00	12.65	-0.96	11	-
Dec-25 4,900	-	-	-	-	61.78	-	-	1
Dec-25 6,500	-	-	-	-	54.95	-	-	1
Dec-25 6,600	-	-	-	-	54.52	-	-	2
Dec-25 6,900	-	-	-	-	53.24	-	-	2
Dec-25 7,000	-	-	-	-	52.81	-	-	711
Dec-25 7,400	-	-	-	-	51.10	-	-	2
Dec-25 7,600	-	-	-	-	50.25	-	-	2
Dec-25 7,900	-	-	-	-	48.97	-	-	4
Dec-25 8,000	-	-	-	-	48.54	-	-	11
Dec-25 8,100	-	-	-	-	48.11	-	-	1
Dec-25 8,300	-	-	-	-	47.26	-	-	5
Dec-25 8,600	-	-	-	-	45.98	-	-	5,002
Dec-25 8,700	-	-	-	-	45.55	-	-	1
Dec-25 8,900	-	-	-	-	44.70	-	-	2
Dec-25 9,000	-	-	-	-	44.27	-	-	503
Dec-25 9,100	-	-	-	-	43.84	-	-	1
Dec-25 9,400	-	-	-	-	42.56	-	-	1
Dec-25 9,500	-	-	-	-	42.13	-	-	10
Dec-25 9,600	-	-	-	-	41.71	-	-	2
Dec-25 9,900	-	-	-	-	40.42	-	-	1
Dec-25 10,000	-	-	-	-	40.00	-	-	6
Dec-25 10,100	-	-	-	-	39.57	-	-	1
Dec-25 10,200	1.00	-	-	-	39.14	-	-	2
Dec-25 10,500	1.00	-	-	-	37.86	-	-	12
Dec-25 10,600	1.00	-	-	-	37.43	-	-	18,000
Dec-25 10,800	1.00	-	-	-	36.58	-	-	32
Dec-25 10,900	1.00	-	-	-	36.15	-	-	1
Dec-25 11,000	1.00	-	-	-	35.73	-	-	10,010
Dec-25 11,100	1.00	-	-	-	35.30	-	-	1,500
Dec-25 11,200	2.00	-	-	-	34.87	-	-	1,000
Dec-25 11,300	2.00	-	-	-	34.44	-	-	6,001
Dec-25 11,400	2.00	-	-	-	34.02	-	-	15,002
Dec-25 11,500	2.00	-	-	-	33.59	-	-	1,511
Dec-25 11,600	2.00	-	-	-	33.16	-	-	11,002
Dec-25 11,700	3.00	-	-	-	32.74	-	-	10
Dec-25 11,800	3.00	-	-	-	32.31	-	-	3,007
Dec-25 11,900	3.00	-	-	-	31.88	-0.01	-	5,015
Dec-25 12,000	4.00	10.00	10.00	10.00	31.45	-0.01	1	49
Dec-25 12,100	4.00	-	-	-	31.03	-0.01	-	160
Dec-25 12,200	4.00	-	-	-	30.60	-0.01	-	357
Dec-25 12,300	5.00	-	-	-	30.17	-0.01	-	2
Dec-25 12,400	5.00	-	-	-	29.74	-0.01	-	164
Dec-25 12,500	6.00	-	-	-	29.32	-0.01	-	21
Dec-25 12,600	7.00	-	-	-	28.89	-0.01	-	3
Dec-25 12,700	7.00	-	-	-	28.46	-0.01	-	111
Dec-25 12,800	8.00	-	-	-	28.04	-0.01	-	8
Dec-25 12,900	9.00	-	-	-	27.61	-0.02	-	7
Dec-25 13,000	10.00	-	-	-	27.18	-0.02	-	5,068
Dec-25 13,100	11.00	-	-	-	26.75	-0.02	-	5
Dec-25 13,200	13.00	-	-	-	26.33	-0.02	-	12
Dec-25 13,300	14.00	-	-	-	25.90	-0.02	-	4
Dec-25 13,400	16.00	-	-	-	25.47	-0.03	-	21
Dec-25 13,500	17.00	-	-	-	25.05	-0.03	-	27
Dec-25 13,600	19.00	-	-	-	24.62	-0.03	-	297
Dec-25 13,700	21.00	-	-	-	24.19	-0.04	-	416
Dec-25 13,800	24.00	-	-	-	23.76	-0.04	-	6
Dec-25 13,900	27.00	-	-	-	23.34	-0.04	-	222
Dec-25 14,000	30.00	-	-	-	22.91	-0.05	-	52
Dec-25 14,050	31.00	33.00	33.00	33.00	22.70	-0.05	3	23
Dec-25 14,100	33.00	-	-	-	22.48	-0.06	-	1
Dec-25 14,150	35.00	-	-	-	22.27	-0.06	-	25
Dec-25 14,200	37.00	-	-	-	22.06	-0.06	-	6
Dec-25 14,250	39.00	-	-	-	21.84	-0.07	-	6
Dec-25 14,300	42.00	33.00	33.00	33.00	21.63	-0.07	1	2
Dec-25 14,400	47.00	-	-	-	21.20	-0.08	-	13
Dec-25 14,500	52.00	-	-	-	20.77	-0.09	-	12
Dec-25 14,550	55.00	-	-	-	20.56	-0.09	-	1
Dec-25 14,600	58.00	-	-	-	20.35	-0.10	-	402
Dec-25 14,650	62.00	-	-	-	20.13	-0.10	-	3
Dec-25 14,700	66.00	-	-	-	19.92	-0.11	-	12
Dec-25 14,800	74.00	-	-	-	19.49	-0.12	-	7
Dec-25 14,850	78.00	-	-	-	19.28	-0.13	-	13
Dec-25 14,900	83.00	-	-	-	19.07	-0.14	-	13
Dec-25 14,950	88.00	-	-	-	18.85	-0.14	-	1
Dec-25 15,000	93.00	81.00	81.00	75.00	18.64	-0.15	3	286
Dec-25 15,100	105.00	-	-	-	18.21	-0.17	-	2
Dec-25 15,200	118.00	-	-	-	17.78	-0.19	-	3,017
Dec-25 15,300	133.00	-	-	-	17.36	-0.21	-	5
Dec-25 15,400	150.00	-	-	-	16.93	-0.24	-	8
Dec-25 15,450	159.00	-	-	-	16.72	-0.25	-	7
Dec-25 15,500	169.00	140.00	144.00	140.00	16.50	-0.27	4	131
Dec-25 15,550	179.00	175.00	175.00	175.00	16.29	-0.28	1	1
Dec-25 15,600	190.00	170.00	187.00	170.00	16.07	-0.30	5	16
Dec-25 15,650	202.00	-	-	-	15.86	-0.32	-	2
Dec-25 15,700	215.00	-	-	-	15.65	-0.33	-	8
Dec-25 15,750	228.00	-	-	-	15.43	-0.35	-	2
Dec-25 15,800	243.00	-	-	-	15.22	-0.37	-	9
Dec-25 15,850	258.00	314.00	314.00	314.00	15.01	-0.39	1	9
Dec-25 15,900	274.00	-	-	-	14.79	-0.41	-	2
Dec-25 16,000	309.00	295.00	295.00	295.00	14.37	-0.45	1	19
Dec-25 16,050	329.00	-	-	-	14.15	-0.48	-	2
Dec-25 16,100	351.00	351.00	351.00	351.00	14.01	-0.50	4	8
Dec-25 16,200	402.00	-	-	-	13.87	-0.55	-	5
Dec-25 16,300	457.00	-	-	-	13.73	-0.59	-	4
Dec-25 16,500	583.00	550.00	550.00	550.00	13.44	-0.69	5	5
Jan-26 14,200	72.00	64.00	64.00	64.00	20.58	-0.10	2	-
Jan-26 14,400	86.00	74.00	74.00	74.00	19.79	-0.11	2	4
Jan-26 14,500	94.00	100.00	100.00	100.00	19.40	-0.12	2	4
Jan-26 14,900	134.00	-	-	-	17.82	-0.18	-	1
Jan-26 15,000	147.00	-	-	-	17.42	-0.19	-	1
Jan-26 15,050	154.00	155.00	155.00	155.00	17.22	-0.20	2	2
Jan-26 15,250	186.00	212.00	212.00	193.00	16.43	-0.24	3	4
Jan-26 15,300	195.00	177.00	177.00	177.00	16.24	-0.26	1	6
Jan-26 15,500	236.00	-	-	-	15.45	-0.31	-	2
Mar-26 8,000	2.00	-	-	-	40.15	-	-	4
Mar-26 9,900	10.00	-	-	-	33.85	-0.01	-	1
Mar-26 10,000	11.00	-	-	-	33.51	-0.01	-	6
Mar-26 10,200	12.00	-	-	-	32.85	-0.01	-	1
Mar-26 10,700	17.00	-	-	-	31.19	-0.01	-	2
Mar-26 11,200	24.00	-	-	-	29.53	-0.02	-	10
Mar-26 11,500	29.00	-	-	-	28.54	-0.02	-	2
Mar-26 11,600	31.00	-	-	-	28.21	-0.03	-	2
Mar-26 11,800	35.00	-	-	-	27.54	-0.03	-	2
Mar-26 12,000	39.00	-	-	-	26.88	-0.03	-	1
Mar-26 12,300	47.00	-	-	-	25.88	-0.04	-	1
Mar-26 12,500	53.00	-	-	-	25.22	-0.05	-	1
Mar-26 12,800	64.00	-	-	-	24.23	-0.06	-	1
Mar-26 12,900	67.00	-	-	-	23.89	-0.06	-	20
Mar-26 13,000	72.00	-	-	-	23.56	-0.06	-	4
Mar-26 13,200	81.00	-	-	-	22.90	-0.07	-	1
Mar-26 13,400	92.00	-	-	-	22.24	-0.08	-	2
Mar-26 13,500	97.00	-	-	-	21.90	-0.09	-	3
Mar-26 13,700	110.00	-	-	-	21.24	-0.10	-	3
Mar-26 14,000	133.00	132.00	132.00	132.00	20.25	-0.12	1	4
Mar-26 14,100	141.00	-	-	-	19.91	-0.13	-	1
Mar-26 14,200	150.00	-	-	-	19.58	-0.14	-	3
Mar-26 14,300	160.00	-	-	-	19.25	-0.15	-	1
Mar-26 14,400	171.00	-	-	-	18.92	-0.16	-	3
Mar-26 14,500	182.00	-	-	-	18.59	-0.17	-	1
Mar-26 14,700	207.00	-	-	-	17.92	-0.20	-	10
Mar-26 14,800	222.00	-	-	-	17.59	-0.21	-	3
Mar-26 14,900	237.00	-	-	-	17.26	-0.22	-	2
Mar-26 15,000	253.00	-	-	-	16.93	-0.24	-	8
Mar-26 15,100	271.00	-	-	-	16.60	-0.25	-	1
Mar-26 15,200	290.00	290.00	290.00	290.00	16.27	-0.27	1	4
Mar-26 15,300	310.00	-	-	-	15.93	-0.29	-	4
Mar-26 15,400	331.00	-	-	-	15.60	-0.31	-	4
Mar-26 15,500	355.00	-	-	-	15.27	-0.33	-	2
Mar-26 15,600	381.00	-	-	-	14.94	-0.35	-	3
Mar-26 15,800	438.00	422.00	422.00	422.00	14.28	-0.40	1	2
Mar-26 16,000	504.00	-	-	-	13.61	-0.46	-	3
Jun-26 8,000	7.00	-	-	-	34.67	-	-	300
Jun-26 9,500	19.00	-	-	-	30.55	-0.01	-	350
Jun-26 10,200	29.00	-	-	-	28.64	-0.02	-	1
Jun-26 10,900	43.00	-	-	-	26.72	-0.03	-	1
Jun-26 11,300	54.00	-	-	-	25.62	-0.04	-	32
Jun-26 11,400	57.00	-	-	-	25.35	-0.04	-	32
Jun-26 11,500	60.00	-	-	-	25.07	-0.04	-	32
Jun-26 11,600	64.00	-	-	-	24.80	-0.05	-	32
Jun-26 12,000	79.00	-	-	-	23.70	-0.06	-	2
Jun-26 12,100	83.00	-	-	-	23.43	-0.06	-	1
Jun-26 12,200	87.00	-	-	-	23.15	-0.06	-	1
Jun-26 12,300	92.00	-	-	-	22.88	-0.07	-	2
Jun-26 12,500	102.00	-	-	-	22.33	-0.07	-	1
Jun-26 12,600	108.00	-	-	-	22.06	-0.08	-	1
Jun-26 12,700	113.00	-	-	-	21.78	-0.08	-	1
Jun-26 13,000	133.00	-	-	-	20.96	-0.10	-	7
Jun-26 13,200	147.00	-	-	-	20.41	-0.11	-	1
Jun-26 13,500	173.00	-	-	-	19.59	-0.13	-	4
Jun-26 13,800	202.00	-	-	-	18.77	-0.15	-	1
Jun-26 14,000	225.00	-	-	-	18.22	-0.17	-	1
Jun-26 14,700	327.00	-	-	-	16.30	-0.25	-	1
Jun-26 15,000	386.00	-	-	-	15.48	-0.29	-	2
Jun-26 15,100	408.00	-	-	-	15.20	-0.31	-	2
Jun-26 15,200	431.00	-	-	-	14.93	-0.32	-	3
Jun-26 15,300	456.00	-	-	-	14.65	-0.34	-	2
Jun-26 15,400	482.00	-	-	-	14.38	-0.36	-	2
Jun-26 15,500	511.00	-	-	-	14.11	-0.38	-	2
Jun-26 15,600	540.00	-	-	-	13.83	-0.40	-	2
Jun-26 15,700	572.00	-	-	-	13.56	-0.42	-	3
Jun-26 15,800	606.00	-	-	-	13.28	-0.44	-	2
Jun-26 15,900	642.00	-	-	-	13.01	-0.47	-	3
Jun-26 16,200	778.00	810.00	810.00	810.00	12.49	-0.54	2	2
Jun-26 17,000	1,259.00	-	-	-	11.20	-0.74	-	1
Jun-26 17,200	1,405.00	-	-	-	10.88	-0.79	-	8
Jun-26 17,300	1,482.00	-	-	-	10.72	-0.81	-	6
Jun-26 17,400	1,561.00	-	-	-	10.56	-0.83	-	2
Sep-26 13,000	213.00	-	-	-	20.36	-0.13	-	1
Sep-26 13,100	222.00	-	-	-	20.11	-0.13	-	1
Sep-26 13,300	243.00	-	-	-	19.61	-0.15	-	1
Sep-26 13,500	265.00	-	-	-	19.11	-0.16	-	1
Sep-26 14,000	330.00	302.00	302.00	302.00	17.86	-0.20	1	1
Sep-26 14,100	345.00	-	-	-	17.61	-0.21	-	1
Sep-26 15,000	518.00	-	-	-	15.36	-0.32	-	2
Sep-26 15,400	623.00	-	-	-	14.36	-0.38	-	4
Sep-26 15,500	653.00	-	-	-	14.11	-0.40	-	4
Sep-26 15,600	684.00	-	-	-	13.86	-0.41	-	2
Sep-26 15,700	717.00	-	-	-	13.61	-0.43	-	2
Sep-26 15,800	752.00	-	-	-	13.36	-0.45	-	2
Sep-26 15,900	790.00	-	-	-	13.14	-0.47	-	3
Sep-26 16,000	834.00	-	-	-	12.99	-0.49	-	1
Sep-26 16,200	929.00	963.00	963.00	963.00	12.70	-0.53	2	2
Sep-26 17,400	1,678.00	-	-	-	10.97	-0.78	-	3
Dec-26 8,600	36.00	-	-	-	29.48	-0.02	-	1,250
Dec-26 10,900	112.00	-	-	-	24.24	-0.06	-	1
Dec-26 11,300	134.00	-	-	-	23.33	-0.07	-	1
Dec-26 12,500	221.00	-	-	-	20.59	-0.12	-	1
Dec-26 12,900	261.00	-	-	-	19.68	-0.14	-	1
Dec-26 14,000	408.00	-	-	-	17.17	-0.22	-	1
Dec-26 15,000	616.00	-	-	-	14.89	-0.34	-	1
Dec-26 15,600	793.00	-	-	-	13.52	-0.43	-	32
Mar-27 13,800	439.00	-	-	-	17.19	-0.22	-	32
Sep-27 12,100	279.00	-	-	-	18.42	-0.13	-	32
Sep-27 12,200	292.00	-	-	-	18.27	-0.13	-	32
Sep-27 12,300	304.00	-	-	-	18.12	-0.14	-	32
Sep-27 12,400	317.00	-	-	-	17.97	-0.14	-	32
Dec-27 12,700	413.00	-	-	-	17.22	-0.17	-	1
Dec-27 15,600	1,223.00	-	-	-	13.45	-0.46	-	10

STOCK OPTIONS

	Previous Close	195.80		29/10/25
	ACCIONA Close	194.20		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 185.00	11.07	-	-	-	26.12	0.78	-	5
Nov-25 190.00	7.41	-	-	-	25.13	0.65	-	5
Dec-25 135.00	59.58	-	-	-	32.55	1.00	-	2
Dec-25 140.00	54.60	-	-	-	31.74	1.00	-	3
Dec-25 145.00	49.63	-	-	-	30.92	1.00	-	3
Dec-25 150.00	44.68	-	-	-	30.11	0.99	-	1
Dec-25 155.00	39.76	-	-	-	29.29	0.98	-	1
Dec-25 160.00	34.89	-	-	-	28.48	0.97	-	3
Dec-25 175.00	20.95	-	-	-	26.03	0.87	-	1
Mar-26 125.00	70.28	-	-	-	31.67	0.99	-	6
Mar-26 135.00	60.52	-	-	-	30.34	0.98	-	1
Mar-26 150.00	46.23	-	-	-	28.36	0.94	-	2
Mar-26 160.00	37.10	-	-	-	27.04	0.90	-	3
Mar-26 180.00	20.84	-	-	-	24.40	0.73	-	2
Mar-26 195.00	11.25	-	-	-	22.49	0.54	-	5
Jun-26 130.00	66.44	-	-	-	29.88	0.97	-	4
Jun-26 135.00	61.76	-	-	-	29.34	0.96	-	1
Jun-26 175.00	27.78	-	-	-	25.02	0.75	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 145.00	-	-	-	-	34.16	-	-	3
Nov-25 155.00	0.01	-	-	-	32.19	-	-	1
Nov-25 160.00	0.03	-	-	-	31.20	-0.01	-	2
Nov-25 175.00	0.40	-	-	-	28.24	-0.06	-	1
Dec-25 82.00	-	-	-	-	41.19	-	-	230
Dec-25 100.00	-	-	-	-	38.25	-	-	1
Dec-25 115.00	-	-	-	-	35.80	-	-	2
Dec-25 130.00	-	-	-	-	33.36	-	-	4
Mar-26 82.00	-	-	-	-	36.64	-	-	47
Mar-26 150.00	0.80	-	-	-	27.65	-0.05	-	2
Mar-26 170.00	2.85	-	-	-	25.01	-0.16	-	2
Jun-26 120.00	0.25	-	-	-	29.92	-0.01	-	1

	Previous Close	24.70		29/10/25
	ACCIONA ENERGIA Close	24.26		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 25.00	0.40	-	-	-	27.92	0.35	-	1
Nov-25 26.00	0.16	-	-	-	27.79	0.18	-	13
Dec-25 18.00	6.31	-	-	-	31.40	1.00	-	10
Dec-25 21.00	3.43	-	-	-	29.50	0.92	-	13
Dec-25 23.00	1.80	-	-	-	28.24	0.72	-	1
Dec-25 24.00	1.17	-	-	-	27.60	0.57	-	2
Dec-25 28.00	0.10	-	-	-	27.03	0.09	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 20.00	0.05	-	-	-	30.87	-0.04	-	3
Dec-25 21.00	0.12	-	-	-	30.24	-0.09	-	1
Dec-25 23.00	0.50	-	-	-	28.98	-0.29	-	1
Sep-26 20.00	0.73	-	-	-	26.65	-0.19	-	3

	Previous Close	12.11		29/10/25
	ACERINOX Close	11.73		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	1.75	1.80	1.80	1.80	29.27	0.99	10	10
Nov-25 11.00	0.81	0.98	0.98	0.98	26.77	0.84	5	15
Nov-25 11.50	0.44	-	-	-	25.52	0.64	-	11
Nov-25 12.00	0.18	-	-	-	24.49	0.38	-	24
Nov-25 12.50	0.06	-	-	-	23.65	0.15	-	5
Dec-25 8.00	3.75	3.84	3.84	3.84	33.35	1.00	3	3
Dec-25 9.00	2.76	-	-	-	30.68	0.99	-	1
Dec-25 9.50	2.27	-	-	-	29.35	0.98	-	4
Dec-25 9.75	2.03	-	-	-	28.68	0.96	-	25
Dec-25 10.00	1.79	-	-	-	28.01	0.94	-	13
Dec-25 10.50	1.33	-	-	-	26.68	0.88	-	24
Dec-25 11.00	0.92	-	-	-	25.34	0.77	-	24
Dec-25 11.50	0.56	-	-	-	24.00	0.62	-	58
Dec-25 12.00	0.30	-	-	-	22.85	0.42	-	50
Dec-25 12.50	0.13	-	-	-	21.84	0.24	-	14
Dec-25 13.00	0.05	-	-	-	20.83	0.11	-	11
Dec-25 14.00	-	-	-	-	18.81	0.01	-	45
Mar-26 10.50	1.46	-	-	-	26.56	0.81	-	95
Mar-26 11.00	1.08	-	-	-	25.27	0.71	-	52
Mar-26 11.50	0.75	-	-	-	23.97	0.59	-	5
Mar-26 12.00	0.48	-	-	-	22.80	0.46	-	18
Mar-26 13.00	0.15	-	-	-	20.64	0.20	-	2
Jun-26 8.25	3.54	-	-	-	31.67	0.97	-	2
Jun-26 9.75	2.17	-	-	-	28.04	0.86	-	5
Jun-26 10.00	1.96	-	-	-	27.44	0.83	-	5
Jun-26 10.50	1.57	-	-	-	26.23	0.75	-	10
Jun-26 11.50	0.91	-	-	-	23.82	0.57	-	27
Jun-26 12.00	0.65	-	-	-	22.88	0.46	-	1
Jun-26 12.50	0.46	-	-	-	22.17	0.36	-	25
Sep-26 9.00	2.86	-	-	-	30.29	0.91	-	1
Sep-26 12.00	0.77	-	-	-	23.78	0.47	-	6
Dec-26 9.00	2.90	-	-	-	30.45	0.89	-	50
Dec-26 9.25	2.68	-	-	-	29.95	0.86	-	3
Dec-26 9.50	2.49	-	-	-	29.46	0.83	-	7
Dec-26 9.75	2.29	-	-	-	28.96	0.80	-	2
Dec-26 13.00	0.56	-	-	-	23.68	0.34	-	1
Mar-27 11.00	1.52	-	-	-	27.43	0.62	-	5
Jun-27 9.00	2.96	-	-	-	30.95	0.86	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.25	-	-	-	-	30.35	-	-	10
Nov-25 10.50	0.02	-	-	-	27.23	-0.05	-	3
Nov-25 11.00	0.06	-	-	-	25.98	-0.15	-	1
Nov-25 11.50	0.18	-	-	-	24.73	-0.36	-	18
Nov-25 12.00	0.43	-	-	-	23.70	-0.63	-	1
Dec-25 8.00	-	-	-	-	32.63	-	-	1
Dec-25 8.50	-	-	-	-	31.30	-	-	27
Dec-25 9.00	-	-	-	-	29.96	-0.01	-	54
Dec-25 9.25	0.01	-	-	-	29.29	-0.01	-	4
Dec-25 9.50	0.01	-	-	-	28.63	-0.02	-	16
Dec-25 10.00	0.03	-	-	-	27.29	-0.05	-	17
Dec-25 10.50	0.06	-	-	-	25.96	-0.11	-	242
Dec-25 11.00	0.15	-	-	-	24.62	-0.22	-	27
Dec-25 12.00	0.53	-	-	-	22.13	-0.58	-	2
Mar-26 7.00	0.01	-	-	-	33.22	-0.01	-	150
Mar-26 7.25	0.01	-	-	-	32.58	-0.01	-	150
Mar-26 7.50	0.01	-	-	-	31.93	-0.01	-	150
Mar-26 7.75	0.01	-	-	-	31.28	-0.02	-	150
Mar-26 8.00	0.02	-	-	-	30.64	-0.02	-	1
Mar-26 8.50	0.04	-	-	-	29.34	-0.04	-	10
Mar-26 8.75	0.05	-	-	-	28.70	-0.05	-	1
Mar-26 9.00	0.07	-	-	-	28.05	-0.07	-	30
Mar-26 9.25	0.09	-	-	-	27.40	-0.09	-	24
Mar-26 9.75	0.14	-	-	-	26.11	-0.14	-	4
Mar-26 10.00	0.18	-	-	-	25.46	-0.17	-	33
Mar-26 11.00	0.43	0.39	0.39	0.39	22.88	-0.36	30	32
Mar-26 11.50	0.63	0.55	0.55	0.55	21.58	-0.48	6	6
Jun-26 8.50	0.07	-	-	-	26.54	-0.06	-	20
Jun-26 9.25	0.14	-	-	-	24.73	-0.11	-	20
Jun-26 9.50	0.17	-	-	-	24.13	-0.14	-	1
Jun-26 9.75	0.20	-	-	-	23.52	-0.16	-	4
Jun-26 10.00	0.25	-	-	-	22.92	-0.19	-	60
Jun-26 10.50	0.36	-	-	-	21.71	-0.27	-	2
Jun-26 12.50	1.28	-	-	-	17.65	-0.71	-	2
Sep-26 9.00	0.19	-	-	-	23.70	-0.13	-	1
Sep-26 10.50	0.50	-	-	-	20.29	-0.33	-	2
Sep-26 13.00	1.90	-	-	-	16.08	-0.82	-	3
Dec-26 10.00	0.50	-	-	-	22.57	-0.27	-	10
Dec-26 11.00	0.82	-	-	-	20.58	-0.42	-	1
Mar-27 8.00	0.19	-	-	-	25.04	-0.11	-	2
Jun-27 8.75	0.32	-	-	-	22.26	-0.17	-	1
Jun-27 10.00	0.62	-	-	-	20.23	-0.31	-	243

	Previous Close	72.75		29/10/25
	ACS Close	72.50		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 70.00	3.39	-	-	-	25.27	0.73	-	1
Nov-25 72.00	2.07	-	-	-	24.02	0.57	-	1
Nov-25 74.00	1.12	-	-	-	23.47	0.38	-	1
Nov-25 76.00	0.54	-	-	-	23.15	0.22	-	1,600
Nov-25 78.00	0.22	0.29	0.29	0.29	22.82	0.11	4	4
Nov-25 80.00	0.07	-	-	-	22.50	0.04	-	1,600
Dec-25 50.00	22.64	-	-	-	34.32	1.00	-	3
Dec-25 52.00	20.65	-	-	-	33.27	1.00	-	1
Dec-25 54.00	18.67	-	-	-	32.23	0.99	-	4
Dec-25 56.00	16.69	-	-	-	31.18	0.99	-	4
Dec-25 60.00	12.78	-	-	-	29.08	0.97	-	35
Dec-25 62.00	10.87	-	-	-	28.03	0.94	-	5
Dec-25 64.00	9.02	-	-	-	26.99	0.90	-	58
Dec-25 66.00	7.26	-	-	-	25.94	0.85	-	50
Dec-25 68.00	5.61	-	-	-	24.89	0.78	-	50
Dec-25 70.00	4.13	-	-	-	23.84	0.68	-	75
Dec-25 72.00	2.84	-	-	-	22.79	0.56	-	52
Dec-25 74.00	1.86	-	-	-	22.31	0.43	-	36
Dec-25 76.00	1.14	-	-	-	22.02	0.31	-	25
Dec-25 78.00	0.66	-	-	-	21.72	0.20	-	1
Dec-25 80.00	0.35	-	-	-	21.43	0.13	-	1
Jan-26 74.00	2.44	-	-	-	21.87	0.46	-	50
Jan-26 80.00	0.68	-	-	-	20.99	0.18	-	25
Mar-26 48.00	24.75	-	-	-	32.39	0.99	-	27
Mar-26 49.00	23.77	-	-	-	31.99	0.99	-	25
Mar-26 50.00	22.79	-	-	-	31.59	0.98	-	10
Mar-26 52.00	20.84	-	-	-	30.79	0.98	-	50
Mar-26 54.00	18.92	-	-	-	29.99	0.96	-	27
Mar-26 56.00	17.03	-	-	-	29.19	0.95	-	52
Mar-26 58.00	15.18	-	-	-	28.39	0.92	-	25
Mar-26 60.00	13.38	-	-	-	27.59	0.89	-	52
Mar-26 62.00	11.63	-	-	-	26.79	0.86	-	50
Mar-26 64.00	9.98	-	-	-	25.99	0.81	-	50
Mar-26 66.00	8.39	-	-	-	25.19	0.76	-	45
Mar-26 68.00	6.95	-	-	-	24.39	0.70	-	50
Mar-26 70.00	5.61	-	-	-	23.59	0.63	-	28
Mar-26 72.00	4.37	-	-	-	22.79	0.55	-	50
Mar-26 78.00	1.93	-	-	-	21.83	0.32	-	2
Jun-26 46.00	26.81	-	-	-	31.08	0.98	-	25
Jun-26 47.00	25.84	-	-	-	30.75	0.98	-	25
Jun-26 48.00	24.89	-	-	-	30.42	0.97	-	25
Jun-26 50.00	23.00	-	-	-	29.76	0.96	-	1
Jun-26 52.00	21.12	-	-	-	29.10	0.94	-	1
Jun-26 56.00	17.50	-	-	-	27.77	0.90	-	2
Jun-26 58.00	15.79	-	-	-	27.11	0.88	-	1
Jun-26 64.00	10.91	-	-	-	25.12	0.77	-	25
Jun-26 68.00	8.06	-	-	-	23.80	0.68	-	51
Jun-26 70.00	6.82	-	-	-	23.14	0.62	-	50
Jun-26 72.00	5.59	-	-	-	22.48	0.56	-	6
Sep-26 56.00	17.70	-	-	-	27.35	0.89	-	25
Sep-26 58.00	16.01	-	-	-	26.77	0.86	-	1
Sep-26 60.00	14.38	-	-	-	26.19	0.83	-	25
Dec-26 70.00	7.91	-	-	-	23.18	0.61	-	21
Mar-27 56.00	18.26	-	-	-	27.00	0.86	-	25
Jun-27 54.00	20.23	-	-	-	27.40	0.86	-	1
Dec-27 70.00	9.87	-	-	-	23.36	0.60	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 56.00	-	-	-	-	33.80	-	-	1
Nov-25 58.00	-	-	-	-	32.55	-	-	2
Nov-25 60.00	0.01	-	-	-	31.30	-0.01	-	25
Nov-25 62.00	0.03	-	-	-	30.05	-0.02	-	4
Nov-25 64.00	0.08	-	-	-	28.79	-0.04	-	2
Nov-25 66.00	0.19	-	-	-	27.54	-0.08	-	4
Nov-25 70.00	0.79	-	-	-	25.04	-0.27	-	277
Nov-25 72.00	1.47	-	-	-	23.79	-0.44	-	25
Dec-25 25.00	-	-	-	-	47.13	-	-	20
Dec-25 28.00	-	-	-	-	45.55	-	-	25
Dec-25 29.00	-	-	-	-	45.03	-	-	25
Dec-25 30.00	-	-	-	-	44.51	-	-	25
Dec-25 31.00	-	-	-	-	43.98	-	-	26
Dec-25 32.00	-	-	-	-	43.46	-	-	27
Dec-25 33.00	-	-	-	-	42.93	-	-	25
Dec-25 34.00	-	-	-	-	42.41	-	-	25
Dec-25 35.00	-	-	-	-	41.89	-	-	25
Dec-25 36.00	-	-	-	-	41.36	-	-	25
Dec-25 37.00	-	-	-	-	40.84	-	-	25
Dec-25 38.00	-	-	-	-	40.31	-	-	27
Dec-25 41.00	-	-	-	-	38.74	-	-	60
Dec-25 42.00	-	-	-	-	38.22	-	-	50
Dec-25 43.00	-	-	-	-	37.69	-	-	50
Dec-25 44.00	-	-	-	-	37.17	-	-	26
Dec-25 46.00	-	-	-	-	36.12	-	-	29
Dec-25 47.00	-	-	-	-	35.60	-	-	200
Dec-25 48.00	-	-	-	-	35.07	-	-	56
Dec-25 49.00	-	-	-	-	34.55	-	-	25
Dec-25 50.00	-	-	-	-	34.02	-	-	15
Dec-25 54.00	0.02	-	-	-	31.93	-0.01	-	9
Dec-25 56.00	0.03	-	-	-	30.88	-0.01	-	4
Dec-25 58.00	0.06	-	-	-	29.83	-0.02	-	55
Dec-25 60.00	0.11	-	-	-	28.78	-0.03	-	26
Dec-25 62.00	0.19	-	-	-	27.73	-0.06	-	35
Dec-25 64.00	0.34	-	-	-	26.69	-0.09	-	3
Dec-25 66.00	0.56	-	-	-	25.64	-0.15	-	2
Dec-25 68.00	0.90	-	-	-	24.59	-0.22	-	1
Dec-25 74.00	3.14	-	-	-	22.01	-0.57	-	1
Mar-26 28.00	-	-	-	-	39.10	-	-	25
Mar-26 29.00	-	-	-	-	38.70	-	-	25
Mar-26 31.00	-	-	-	-	37.90	-	-	25
Mar-26 32.00	-	-	-	-	37.50	-	-	25
Mar-26 33.00	-	-	-	-	37.10	-	-	25
Mar-26 34.00	-	-	-	-	36.70	-	-	25
Mar-26 39.00	0.01	-	-	-	34.70	-	-	60
Mar-26 44.00	0.03	-	-	-	32.70	-0.01	-	38
Mar-26 45.00	0.03	-	-	-	32.30	-0.01	-	25
Mar-26 46.00	0.04	-	-	-	31.90	-0.01	-	50
Mar-26 47.00	0.06	-	-	-	31.50	-0.01	-	3
Mar-26 48.00	0.07	-	-	-	31.10	-0.01	-	25
Mar-26 49.00	0.08	-	-	-	30.70	-0.02	-	27
Mar-26 54.00	0.24	-	-	-	28.70	-0.04	-	1
Mar-26 56.00	0.33	-	-	-	27.90	-0.06	-	29
Mar-26 58.00	0.49	-	-	-	27.10	-0.08	-	5
Mar-26 60.00	0.67	-	-	-	26.30	-0.11	-	100
Mar-26 62.00	0.93	-	-	-	25.50	-0.15	-	5
Mar-26 66.00	1.65	-	-	-	23.90	-0.24	-	27
Mar-26 68.00	2.20	-	-	-	23.10	-0.31	-	25
Mar-26 70.00	2.85	-	-	-	22.30	-0.38	-	1
Jun-26 30.00	-	-	-	-	35.28	-	-	25
Jun-26 31.00	-	-	-	-	34.95	-	-	25
Jun-26 34.00	0.01	-	-	-	33.95	-	-	10
Jun-26 41.00	0.05	-	-	-	31.64	-0.01	-	25
Jun-26 42.00	0.07	-	-	-	31.31	-0.01	-	25
Jun-26 43.00	0.08	-	-	-	30.98	-0.01	-	25
Jun-26 44.00	0.10	-	-	-	30.64	-0.01	-	25
Jun-26 45.00	0.12	-	-	-	30.31	-0.02	-	26
Jun-26 49.00	0.25	-	-	-	28.99	-0.03	-	50
Jun-26 50.00	0.30	-	-	-	28.66	-0.04	-	50
Jun-26 52.00	0.39	-	-	-	28.00	-0.05	-	50
Jun-26 54.00	0.55	-	-	-	27.33	-0.07	-	50
Jun-26 56.00	0.71	-	-	-	26.67	-0.09	-	54
Jun-26 60.00	1.21	-	-	-	25.35	-0.15	-	50
Jun-26 62.00	1.57	-	-	-	24.69	-0.18	-	25
Jun-26 72.00	4.53	-	-	-	21.38	-0.45	-	6
Sep-26 50.00	0.63	-	-	-	27.75	-0.07	-	25
Sep-26 52.00	0.80	-	-	-	27.17	-0.09	-	50
Sep-26 54.00	1.04	-	-	-	26.59	-0.11	-	50
Sep-26 56.00	1.31	-	-	-	26.01	-0.13	-	50
Sep-26 66.00	3.60	-	-	-	23.11	-0.32	-	25
Sep-26 68.00	4.34	-	-	-	22.53	-0.37	-	25
Sep-26 70.00	5.10	-	-	-	21.95	-0.42	-	25
Sep-26 72.00	6.04	-	-	-	21.37	-0.48	-	1
Sep-26 80.00	10.98	-	-	-	20.30	-0.70	-	25
Sep-26 84.00	14.02	-	-	-	19.80	-0.79	-	25
Dec-26 23.00	-	-	-	-	34.32	-	-	201
Dec-26 24.00	-	-	-	-	34.05	-	-	25
Dec-26 25.00	0.01	-	-	-	33.78	-	-	25
Dec-26 27.00	0.01	-	-	-	33.23	-	-	25
Dec-26 28.00	0.02	-	-	-	32.96	-	-	75
Dec-26 29.00	0.02	-	-	-	32.69	-	-	75
Dec-26 30.00	0.03	-	-	-	32.42	-	-	17
Dec-26 33.00	0.05	-	-	-	31.60	-0.01	-	6
Dec-26 34.00	0.07	-	-	-	31.33	-0.01	-	25
Dec-26 35.00	0.08	-	-	-	31.06	-0.01	-	200
Dec-26 60.00	2.42	-	-	-	24.28	-0.21	-	30
Jun-27 22.00	0.01	-	-	-	33.07	-	-	360
Jun-27 24.00	0.02	-	-	-	32.56	-	-	85
Jun-27 28.00	0.05	-	-	-	31.55	-0.01	-	2
Jun-27 33.00	0.15	-	-	-	30.29	-0.01	-	2
Dec-27 50.00	1.90	-	-	-	25.08	-0.13	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 70.00	0.79	-	-	-	25.04	-0.27	-	25

	Previous Close	24.16		29/10/25
	AENA Close	23.13		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 23.00	0.53	-	-	-	19.08	0.57	-	1
Nov-25 24.00	0.14	0.10	0.30	0.10	18.64	0.23	10	20
Nov-25 25.00	0.02	-	-	-	18.29	0.05	-	4
Dec-25 21.00	2.26	-	-	-	19.92	0.91	-	10
Dec-25 22.00	1.40	-	-	-	18.76	0.78	-	10
Dec-25 23.00	0.71	-	-	-	17.61	0.56	-	40
Dec-25 24.00	0.29	-	-	-	17.18	0.31	-	2
Dec-25 25.00	0.09	-	-	-	16.87	0.12	-	6
Mar-26 22.00	1.81	-	-	-	18.20	0.71	-	9
Mar-26 23.00	1.14	-	-	-	17.06	0.57	-	7
Mar-26 24.00	0.67	-	-	-	16.57	0.41	-	2
Mar-26 26.00	0.16	-	-	-	15.79	0.14	-	70
Jun-26 23.00	1.27	-	-	-	17.49	0.57	-	10
Jun-26 25.00	0.46	-	-	-	16.57	0.29	-	12
Sep-26 23.00	1.49	-	-	-	18.62	0.56	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 21.00	0.02	-	-	-	21.22	-0.03	-	360
Nov-25 22.00	0.10	-	-	-	20.17	-0.15	-	7
Nov-25 23.00	0.37	-	-	-	19.12	-0.44	-	8
Nov-25 24.00	0.99	0.56	0.56	0.56	18.68	-0.78	1	1
Dec-25 15.50	-	-	-	-	26.20	-	-	50
Dec-25 20.00	0.02	-	-	-	21.01	-0.03	-	50
Dec-25 21.00	0.07	-	-	-	19.86	-0.09	-	10
Dec-25 22.00	0.21	-	-	-	18.70	-0.22	-	23
Dec-25 23.00	0.52	-	-	-	17.55	-0.44	-	19
Dec-25 24.00	1.10	-	-	-	17.12	-0.70	-	1
Mar-26 19.00	0.07	-	-	-	20.90	-0.05	-	1
Mar-26 20.00	0.14	-	-	-	19.76	-0.10	-	252
Mar-26 21.00	0.26	-	-	-	18.62	-0.17	-	501
Mar-26 28.00	4.87	-	-	-	14.31	-1.00	-	16
Jun-26 19.00	0.22	-	-	-	18.55	-0.13	-	1
Jun-26 19.50	0.28	-	-	-	18.13	-0.16	-	6
Jun-26 20.00	0.38	-	-	-	17.72	-0.20	-	6
Jun-26 21.00	0.63	-	-	-	16.88	-0.31	-	1
Jun-26 22.00	0.98	-	-	-	16.04	-0.44	-	10
Jun-26 23.00	1.48	-	-	-	15.21	-0.58	-	20
Sep-26 18.50	0.26	-	-	-	18.83	-0.12	-	2
Sep-26 23.00	1.68	-	-	-	15.97	-0.55	-	6

	Previous Close	12.66		29/10/25
	ALMIRALL Close	12.68		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.73	-	-	-	22.07	0.96	-	55
Dec-25 12.50	0.53	-	-	-	21.87	0.60	-	13
Dec-25 13.00	0.29	-	-	-	21.44	0.41	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	-	-	-	-	23.36	-	-	45

	Previous Close	67.38		29/10/25
	AMADEUS Close	66.22		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 68.00	0.88	-	-	-	23.31	0.34	-	4
Nov-25 70.00	0.37	0.40	0.40	0.40	22.76	0.18	2	4
Nov-25 72.00	0.12	-	-	-	22.22	0.07	-	4
Nov-25 74.00	0.03	-	-	-	21.68	0.02	-	648
Nov-25 76.00	0.01	-	-	-	21.13	0.01	-	520
Nov-25 78.00	-	-	-	-	20.59	-	-	10
Dec-25 60.00	6.95	-	-	-	27.42	0.85	-	25
Dec-25 64.00	3.69	-	-	-	23.47	0.68	-	35
Dec-25 66.00	2.34	-	-	-	21.50	0.55	-	25
Dec-25 68.00	1.41	-	-	-	20.93	0.40	-	40
Dec-25 70.00	0.78	-	-	-	20.54	0.26	-	268
Dec-25 72.00	0.38	-	-	-	20.15	0.15	-	418
Dec-25 74.00	0.17	-	-	-	19.75	0.08	-	690
Dec-25 76.00	0.06	-	-	-	19.36	0.03	-	56
Dec-25 78.00	0.02	-	-	-	18.97	0.01	-	50
Dec-25 80.00	0.01	-	-	-	18.57	-	-	58
Dec-25 82.00	-	-	-	-	18.18	-	-	180
Dec-25 84.00	-	-	-	-	17.79	-	-	86
Dec-25 86.00	-	-	-	-	17.40	-	-	80
Dec-25 88.00	-	-	-	-	17.00	-	-	75
Jan-26 72.00	0.63	-	-	-	19.41	0.20	-	650
Jan-26 74.00	0.33	-	-	-	19.07	0.12	-	496
Mar-26 49.00	17.73	-	-	-	34.53	0.95	-	50
Mar-26 50.00	16.79	-	-	-	33.81	0.94	-	100
Mar-26 72.00	1.45	-	-	-	21.02	0.28	-	8
Mar-26 80.00	0.23	-	-	-	19.49	0.07	-	25
Mar-26 82.00	0.13	-	-	-	19.11	0.04	-	3
Mar-26 84.00	0.07	-	-	-	18.73	0.02	-	64
Mar-26 86.00	0.03	-	-	-	18.35	0.01	-	50
Mar-26 88.00	0.01	-	-	-	17.96	0.01	-	25
Jun-26 64.00	6.25	-	-	-	23.69	0.62	-	1
Jun-26 76.00	1.38	-	-	-	20.62	0.23	-	25
Jun-26 80.00	0.71	-	-	-	19.91	0.14	-	8
Jun-26 84.00	0.33	-	-	-	19.21	0.07	-	1
Jun-26 88.00	0.12	-	-	-	18.50	0.03	-	25
Jun-26 90.00	0.08	-	-	-	18.15	0.02	-	25
Dec-26 58.00	11.89	-	-	-	27.72	0.73	-	25
Dec-26 64.00	7.93	-	-	-	25.18	0.60	-	25
Dec-26 66.00	6.78	-	-	-	24.33	0.56	-	50
Dec-26 72.00	4.19	-	-	-	23.16	0.41	-	25
Jun-27 52.00	17.12	-	-	-	29.40	0.80	-	25
Jun-27 58.00	12.87	-	-	-	27.29	0.71	-	25
Jun-27 62.00	10.38	-	-	-	25.88	0.64	-	50
Jun-27 66.00	8.07	-	-	-	24.47	0.57	-	25
Jun-27 68.00	7.12	-	-	-	24.07	0.53	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	-	-	-	-	46.54	-	-	14
Nov-25 52.00	0.02	-	-	-	40.75	-0.01	-	1
Nov-25 54.00	0.04	-	-	-	38.44	-0.01	-	5,000
Nov-25 60.00	0.25	-	-	-	31.49	-0.10	-	4
Nov-25 62.00	0.46	-	-	-	29.18	-0.17	-	3
Nov-25 64.00	0.85	-	-	-	26.86	-0.29	-	2
Nov-25 66.00	1.49	1.45	1.45	1.45	24.54	-0.46	1	5,018
Dec-25 39.00	-	-	-	-	47.52	-	-	25
Dec-25 40.00	-	-	-	-	46.53	-	-	25
Dec-25 44.00	0.01	-	-	-	42.58	-	-	25
Dec-25 45.00	0.02	-	-	-	41.60	-	-	27
Dec-25 46.00	0.02	-	-	-	40.61	-0.01	-	25
Dec-25 47.00	0.03	-	-	-	39.62	-0.01	-	25
Dec-25 48.00	0.03	-	-	-	38.64	-0.01	-	50
Dec-25 49.00	0.05	-	-	-	37.65	-0.01	-	25
Dec-25 50.00	0.06	-	-	-	36.66	-0.02	-	501
Dec-25 52.00	0.09	-	-	-	34.69	-0.03	-	30
Dec-25 54.00	0.14	-	-	-	32.72	-0.04	-	25
Dec-25 56.00	0.22	-	-	-	30.74	-0.06	-	50
Dec-25 58.00	0.34	-	-	-	28.77	-0.10	-	125
Dec-25 60.00	0.53	-	-	-	26.80	-0.15	-	185
Dec-25 62.00	0.82	-	-	-	24.82	-0.22	-	94
Dec-25 64.00	1.25	1.30	1.30	1.30	22.85	-0.32	1	272
Dec-25 66.00	1.89	1.45	1.45	1.45	20.88	-0.46	1	134
Dec-25 68.00	2.96	-	-	-	20.31	-0.61	-	52
Dec-25 70.00	4.35	-	-	-	19.92	-0.76	-	26
Dec-25 72.00	5.99	-	-	-	19.53	-0.87	-	2
Dec-25 74.00	7.82	-	-	-	19.13	-0.95	-	25
Jan-26 52.00	0.19	-	-	-	31.35	-0.04	-	10
Jan-26 66.00	2.35	-	-	-	19.01	-0.48	-	25
Mar-26 44.00	0.17	-	-	-	36.23	-0.03	-	1
Mar-26 46.00	0.24	-	-	-	34.79	-0.04	-	25
Mar-26 50.00	0.42	-	-	-	31.92	-0.07	-	101
Mar-26 60.00	1.55	-	-	-	24.72	-0.24	-	5
Mar-26 68.00	4.34	-	-	-	19.90	-0.57	-	1
Mar-26 70.00	5.61	-	-	-	19.52	-0.67	-	4
Mar-26 72.00	7.05	-	-	-	19.13	-0.75	-	5
Jun-26 39.00	0.21	-	-	-	37.02	-0.03	-	10
Jun-26 50.00	0.82	-	-	-	30.32	-0.10	-	53
Jun-26 52.00	1.04	-	-	-	29.10	-0.12	-	77
Jun-26 54.00	1.26	-	-	-	27.88	-0.15	-	25
Jun-26 56.00	1.57	-	-	-	26.66	-0.18	-	75
Jun-26 58.00	1.90	-	-	-	25.45	-0.22	-	25
Jun-26 60.00	2.34	-	-	-	24.23	-0.27	-	100
Jun-26 62.00	2.82	-	-	-	23.01	-0.32	-	49
Jun-26 64.00	3.44	-	-	-	21.79	-0.39	-	28
Jun-26 70.00	6.37	-	-	-	19.77	-0.61	-	2
Jun-26 74.00	9.16	-	-	-	19.07	-0.76	-	6
Sep-26 52.00	1.47	-	-	-	27.44	-0.15	-	1
Sep-26 64.00	4.38	-	-	-	21.46	-0.41	-	25
Sep-26 66.00	5.18	-	-	-	20.46	-0.47	-	26
Sep-26 68.00	6.20	-	-	-	20.05	-0.54	-	25
Sep-26 70.00	7.41	-	-	-	19.70	-0.60	-	25
Sep-26 74.00	10.12	-	-	-	19.02	-0.72	-	5
Dec-26 50.00	1.61	-	-	-	28.29	-0.14	-	1
Dec-26 52.00	1.97	-	-	-	27.44	-0.17	-	11
Dec-26 62.00	4.47	-	-	-	23.21	-0.36	-	2
Dec-26 68.00	7.00	-	-	-	21.10	-0.52	-	1
Jun-27 44.00	1.30	-	-	-	28.67	-0.10	-	2

	Previous Close	34.12		29/10/25
	ARCELORMITTAL Close	33.61		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 31.00	3.13	-	-	-	48.15	0.78	-	4
Nov-25 32.00	2.43	-	-	-	47.37	0.68	-	1
Nov-25 35.00	0.91	-	-	-	45.01	0.37	-	1
Nov-25 36.00	0.60	-	-	-	44.21	0.28	-	11
Dec-25 21.00	12.63	-	-	-	48.93	1.00	-	2
Dec-25 24.00	9.64	-	-	-	46.76	0.99	-	4
Dec-25 26.00	7.69	-	-	-	45.31	0.96	-	1
Dec-25 28.00	5.86	-	-	-	43.86	0.89	-	9
Dec-25 29.00	5.00	-	-	-	43.14	0.85	-	7
Dec-25 30.00	4.22	-	-	-	42.41	0.79	-	5
Dec-25 31.00	3.49	-	-	-	41.69	0.72	-	4
Dec-25 32.00	2.82	-	-	-	40.97	0.65	-	51
Dec-25 34.00	1.76	-	-	-	39.72	0.49	-	15
Dec-25 35.00	1.35	-	-	-	39.52	0.41	-	1
Mar-26 27.00	7.46	-	-	-	41.73	0.83	-	6
Mar-26 35.00	2.58	-	-	-	37.53	0.48	-	10
Jun-26 24.00	10.39	-	-	-	42.38	0.88	-	1
Jun-26 26.00	8.82	-	-	-	41.41	0.83	-	11
Jun-26 29.00	6.69	-	-	-	39.95	0.74	-	6
Jun-26 30.00	6.03	-	-	-	39.46	0.70	-	3
Sep-26 25.00	9.99	-	-	-	40.79	0.83	-	1
Sep-26 27.00	8.55	-	-	-	39.99	0.78	-	1
Sep-26 35.00	4.18	-	-	-	37.30	0.53	-	10
Dec-29 30.00	10.34	-	-	-	34.03	0.71	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.03	-	-	-	49.35	-0.02	-	4
Nov-25 27.00	0.06	-	-	-	48.57	-0.03	-	6
Nov-25 28.00	0.11	-	-	-	47.79	-0.06	-	1
Nov-25 30.00	0.35	-	-	-	46.22	-0.16	-	10
Nov-25 31.00	0.57	-	-	-	45.43	-0.24	-	1
Nov-25 32.00	0.87	0.76	0.76	0.76	44.65	-0.33	1	1
Dec-25 15.50	-	-	-	-	51.17	-	-	4
Dec-25 20.00	-	-	-	-	47.91	-	-	1
Dec-25 21.00	0.01	-	-	-	47.19	-	-	3
Dec-25 22.00	0.01	-	-	-	46.47	-0.01	-	1
Dec-25 23.00	0.02	-	-	-	45.74	-0.01	-	14
Dec-25 26.00	0.13	-	-	-	43.57	-0.05	-	98
Dec-25 29.00	0.47	-	-	-	41.40	-0.16	-	2
Dec-25 30.00	0.68	-	-	-	40.67	-0.21	-	10
Dec-25 32.00	1.27	-	-	-	39.23	-0.35	-	3
Dec-25 33.00	1.70	1.59	1.59	1.59	38.50	-0.43	1	1
Mar-26 23.00	0.26	-	-	-	42.79	-0.06	-	8
Mar-26 24.00	0.36	-	-	-	42.22	-0.08	-	3
Mar-26 25.00	0.48	-	-	-	41.64	-0.10	-	2
Mar-26 26.00	0.64	-	-	-	41.07	-0.13	-	5
Mar-26 28.00	1.04	-	-	-	39.92	-0.20	-	8
Jun-26 22.00	0.45	-	-	-	41.98	-0.08	-	5
Jun-26 29.00	1.98	-	-	-	38.58	-0.27	-	10
Sep-26 24.00	1.04	-	-	-	39.82	-0.14	-	1
Sep-26 32.00	3.70	-	-	-	36.65	-0.38	-	10

	Previous Close	5.21		29/10/25
	ATRESMEDIA Close	5.20		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.21	-	-	-	23.55	1.00	-	1
Dec-25 5.50	0.05	-	-	-	20.70	0.24	-	4
Mar-26 5.75	0.06	-	-	-	20.37	0.18	-	2
Jun-26 3.00	2.21	-	-	-	22.95	1.00	-	1
Jun-26 6.25	0.05	-	-	-	22.11	0.12	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	-	-	-	-	17.02	-0.03	-	10
Nov-25 5.00	0.02	-	-	-	16.47	-0.16	-	20
Nov-25 5.25	0.11	-	-	-	15.80	-0.58	-	2
Dec-25 4.90	0.07	-	-	-	17.32	-0.33	-	2
Dec-25 5.00	0.11	-	-	-	17.20	-0.45	-	10
Dec-25 5.50	0.48	-	-	-	16.66	-0.92	-	8
Dec-25 6.25	1.21	-	-	-	15.89	-1.00	-	20
Mar-26 5.75	0.74	-	-	-	17.04	-0.90	-	1
Jun-26 4.70	0.24	-	-	-	19.89	-0.39	-	4
Jun-26 4.80	0.28	-	-	-	19.86	-0.45	-	100
Sep-26 4.80	0.37	-	-	-	21.87	-0.44	-	4
Sep-26 4.90	0.42	-	-	-	21.84	-0.48	-	1

	Previous Close	3.20		29/10/25
	B.SABADELL Close	3.21		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.10	0.16	-	-	-	30.03	0.70	-	3
Nov-25 3.20	0.10	-	-	-	29.65	0.54	-	5
Dec-25 2.90	0.35	-	-	-	29.33	0.84	-	10
Dec-25 3.00	0.27	-	-	-	29.07	0.76	-	2
Dec-25 3.20	0.15	-	-	-	28.55	0.55	-	15
Dec-25 3.30	0.10	-	-	-	28.42	0.43	-	52,261
Dec-25 3.40	0.07	-	-	-	28.31	0.32	-	6
Dec-25 3.60	0.03	-	-	-	28.08	0.16	-	1
Mar-26 3.00	0.32	-	-	-	28.47	0.69	-	8
Mar-26 3.30	0.17	-	-	-	28.03	0.45	-	10
Mar-26 3.40	0.13	-	-	-	27.91	0.38	-	40
Jun-26 2.00	1.22	-	-	-	30.49	1.00	-	1
Jun-26 2.90	0.42	-	-	-	29.55	0.72	-	30
Jun-26 3.10	0.30	-	-	-	29.35	0.58	-	50
Jun-26 3.20	0.26	-	-	-	29.24	0.52	-	15
Jun-26 3.30	0.22	-	-	-	29.14	0.46	-	6
Jun-26 3.40	0.18	-	-	-	29.03	0.41	-	12
Jun-26 3.60	0.13	-	-	-	28.83	0.31	-	4
Jun-26 3.70	0.10	-	-	-	28.72	0.27	-	5
Jun-26 3.80	0.08	-	-	-	28.62	0.23	-	5
Sep-26 3.00	0.42	-	-	-	32.55	0.63	-	25
Sep-26 3.80	0.15	-	-	-	31.97	0.30	-	10
Sep-26 3.90	0.13	-	-	-	31.90	0.27	-	5
Sep-26 4.00	0.11	-	-	-	31.83	0.24	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 2.90	0.01	-	-	-	29.53	-0.08	-	4
Nov-25 3.00	0.02	-	-	-	29.14	-0.16	-	8
Nov-25 3.10	0.05	-	-	-	28.76	-0.29	-	2
Nov-25 3.20	0.08	-	-	-	28.38	-0.46	-	31
Nov-25 3.30	0.14	-	-	-	28.28	-0.63	-	1
Nov-25 3.60	0.39	-	-	-	28.13	-0.95	-	2
Dec-25 1.60	-	-	-	-	30.25	-	-	10,000
Dec-25 2.20	-	-	-	-	28.70	-	-	5,248
Dec-25 2.30	-	-	-	-	28.44	-	-	40
Dec-25 2.50	-	-	-	-	27.92	-0.01	-	210
Dec-25 2.60	-	-	-	-	27.66	-0.02	-	424
Dec-25 2.70	0.01	-	-	-	27.40	-0.04	-	1
Dec-25 2.80	0.01	-	-	-	27.14	-0.08	-	52,301
Dec-25 2.90	0.02	-	-	-	26.88	-0.14	-	50
Dec-25 3.00	0.04	-	-	-	26.62	-0.23	-	28
Dec-25 3.10	0.07	-	-	-	26.36	-0.33	-	10
Dec-25 3.20	0.12	-	-	-	26.10	-0.46	-	45
Dec-25 3.30	0.17	-	-	-	25.97	-0.58	-	10
Dec-25 3.40	0.24	-	-	-	25.86	-0.70	-	100
Dec-25 3.50	0.32	-	-	-	25.74	-0.80	-	1
Jan-26 2.90	0.05	-	-	-	25.23	-0.22	-	1
Jan-26 3.00	0.08	-	-	-	25.02	-0.31	-	23
Mar-26 2.00	-	-	-	-	25.90	-	-	2
Mar-26 2.40	0.01	-	-	-	25.27	-0.03	-	1
Mar-26 2.50	0.01	-	-	-	25.12	-0.06	-	2
Mar-26 2.80	0.06	-	-	-	24.65	-0.19	-	200
Mar-26 2.90	0.08	-	-	-	24.50	-0.26	-	1
Mar-26 3.00	0.12	-	-	-	24.34	-0.34	-	25
Mar-26 3.20	0.21	-	-	-	24.03	-0.51	-	1
Mar-26 3.30	0.27	-	-	-	23.90	-0.59	-	12
Mar-26 3.40	0.34	-	-	-	23.78	-0.67	-	4
Mar-26 3.50	0.41	-	-	-	23.65	-0.74	-	100
Jun-26 2.50	0.04	-	-	-	25.28	-0.12	-	1
Jun-26 2.60	0.06	-	-	-	25.18	-0.16	-	1
Jun-26 2.70	0.08	-	-	-	25.07	-0.21	-	5
Jun-26 2.80	0.11	-	-	-	24.97	-0.27	-	1
Jun-26 3.00	0.19	-	-	-	24.76	-0.39	-	10
Jun-26 3.30	0.36	-	-	-	24.45	-0.59	-	200
Sep-26 3.70	0.75	-	-	-	27.26	-0.73	-	5

	Previous Close	12.97		29/10/25
	BANKINTER Close	13.06		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	0.36	-	-	-	24.57	0.55	-	1
Nov-25 13.50	0.15	-	-	-	23.90	0.31	-	3
Dec-25 7.75	5.32	-	-	-	33.88	1.00	-	49
Dec-25 8.00	5.07	-	-	-	33.42	1.00	-	12
Dec-25 8.25	4.82	-	-	-	32.97	1.00	-	2
Dec-25 8.50	4.57	-	-	-	32.52	1.00	-	10
Dec-25 9.00	4.07	-	-	-	31.61	1.00	-	3
Dec-25 9.25	3.82	-	-	-	31.16	1.00	-	3
Dec-25 9.50	3.57	-	-	-	30.70	1.00	-	8
Dec-25 12.00	1.15	1.15	1.15	1.15	26.17	0.87	3	13
Dec-25 12.50	0.75	-	-	-	25.27	0.73	-	50
Dec-25 13.00	0.43	0.46	0.46	0.46	24.36	0.54	25	75
Dec-25 13.50	0.22	-	-	-	23.87	0.34	-	9
Dec-25 14.00	0.10	-	-	-	23.44	0.18	-	5
Dec-25 14.50	0.04	-	-	-	23.01	0.08	-	5
Mar-26 8.00	5.07	-	-	-	31.62	1.00	-	10
Mar-26 8.50	4.57	-	-	-	30.89	1.00	-	3
Mar-26 11.00	2.12	-	-	-	27.25	0.92	-	25
Mar-26 14.00	0.35	-	-	-	23.80	0.31	-	10
Jun-26 8.25	4.82	-	-	-	29.77	1.00	-	10
Jun-26 8.50	4.57	-	-	-	29.49	1.00	-	6
Jun-26 9.25	3.82	-	-	-	28.64	1.00	-	4
Jun-26 12.00	1.44	-	-	-	25.56	0.68	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	0.04	-	-	-	26.56	-0.10	-	1
Nov-25 12.50	0.12	-	-	-	25.64	-0.24	-	2
Nov-25 13.00	0.29	-	-	-	24.72	-0.45	-	1
Dec-25 5.25	-	-	-	-	37.60	-	-	500
Dec-25 6.00	-	-	-	-	36.24	-	-	6
Dec-25 6.50	-	-	-	-	35.33	-	-	1,000
Dec-25 7.50	-	-	-	-	33.52	-	-	5
Dec-25 8.00	-	-	-	-	32.61	-	-	35
Dec-25 9.50	-	-	-	-	29.89	-	-	10
Dec-25 10.00	0.01	-	-	-	28.99	-0.01	-	10
Dec-25 10.50	0.02	-	-	-	28.08	-0.03	-	19
Dec-25 11.00	0.04	-	-	-	27.18	-0.06	-	3
Dec-25 11.50	0.09	-	-	-	26.27	-0.13	-	60
Dec-25 12.00	0.18	-	-	-	25.36	-0.24	-	4
Dec-25 12.50	0.34	-	-	-	24.46	-0.39	-	3
Mar-26 5.50	-	-	-	-	33.88	-	-	3
Mar-26 8.00	-	-	-	-	30.24	-	-	2
Mar-26 8.50	0.01	-	-	-	29.51	-0.01	-	10
Mar-26 9.00	0.02	-	-	-	28.78	-0.02	-	11
Mar-26 9.50	0.03	-	-	-	28.05	-0.04	-	4
Mar-26 11.00	0.18	-	-	-	25.87	-0.15	-	19
Mar-26 12.00	0.42	-	-	-	24.42	-0.31	-	250
Jun-26 7.75	0.01	-	-	-	28.97	-0.01	-	5
Jun-26 10.50	0.22	-	-	-	25.88	-0.15	-	19
Jun-26 11.00	0.33	-	-	-	25.32	-0.21	-	20
Sep-26 13.00	1.30	-	-	-	23.27	-0.51	-	20
Jun-27 11.00	1.00	-	-	-	27.24	-0.31	-	222
Jun-27 12.50	1.71	-	-	-	26.47	-0.45	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.50	-	-	-	36.60	1.00	-	51

	Previous Close	17.19		29/10/25
	BBVA Close	17.58		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 13.00	4.58	-	-	-	66.24	1.00	-	4
Oct-25 w5 16.50	1.09	-	-	-	51.11	0.96	-	20
Oct-25 w5 17.00	0.64	0.67	0.67	0.67	48.95	0.83	1	24
Oct-25 w5 17.50	0.29	0.20	0.20	0.20	46.79	0.56	5	35
Nov-25 w1 17.00	0.75	-	-	-	40.19	0.74	-	10
Nov-25 w1 18.00	0.20	-	-	-	37.43	0.34	-	10
Nov-25 14.50	3.09	-	-	-	46.15	0.99	-	150
Nov-25 15.00	2.59	-	-	-	44.08	0.98	-	5
Nov-25 15.50	2.11	-	-	-	42.02	0.95	-	1
Nov-25 16.00	1.64	-	-	-	39.95	0.90	-	961
Nov-25 16.50	1.20	-	-	-	37.88	0.81	-	2,876
Nov-25 17.00	0.82	-	-	-	35.82	0.67	-	210
Nov-25 17.50	0.51	0.40	0.40	0.40	33.75	0.51	25	3,058
Nov-25 18.00	0.31	-	-	-	33.20	0.35	4,800	4,860
Nov-25 18.50	0.17	-	-	-	32.95	0.22	-	40
Dec-25 7.50	10.08	-	-	-	67.14	1.00	-	50
Dec-25 7.75	9.83	-	-	-	66.23	1.00	-	100
Dec-25 8.00	9.58	-	-	-	65.32	1.00	-	14
Dec-25 8.50	9.08	-	-	-	63.50	1.00	-	1
Dec-25 8.75	8.83	-	-	-	62.59	1.00	-	105
Dec-25 9.00	8.58	-	-	-	61.68	1.00	-	2
Dec-25 9.25	8.33	-	-	-	60.77	1.00	-	102
Dec-25 9.50	8.08	-	-	-	59.86	1.00	-	152
Dec-25 9.75	7.83	-	-	-	58.95	1.00	-	161
Dec-25 10.00	7.58	-	-	-	58.03	1.00	-	25
Dec-25 10.50	7.08	-	-	-	56.21	1.00	-	2,101
Dec-25 11.00	6.58	-	-	-	54.39	1.00	-	10,121
Dec-25 11.50	6.08	-	-	-	52.57	1.00	-	408
Dec-25 12.00	5.58	-	-	-	50.75	1.00	-	10,217
Dec-25 12.50	5.08	-	-	-	48.93	1.00	-	688
Dec-25 13.00	4.58	-	-	-	47.11	1.00	-	5,206
Dec-25 13.50	4.09	-	-	-	45.29	1.00	-	11,148
Dec-25 14.00	3.59	-	-	-	43.47	0.99	-	200,155
Dec-25 14.50	3.10	2.92	2.92	2.92	41.65	0.97	150	32,179
Dec-25 15.00	2.62	2.44	2.44	2.44	39.83	0.94	150	20,672
Dec-25 15.50	2.16	2.02	2.02	1.98	38.01	0.88	155	300
Dec-25 16.00	1.73	1.69	1.69	1.69	36.19	0.80	150	10,014
Dec-25 16.50	1.34	-	-	-	34.37	0.70	-	10,727
Dec-25 17.00	1.01	0.95	0.95	0.92	32.55	0.59	149	1,135
Dec-25 17.50	0.71	-	-	-	30.73	0.49	-	630
Dec-25 18.00	0.51	-	-	-	30.34	0.39	-	210
Dec-25 18.50	0.35	-	-	-	30.23	0.30	-	150
Dec-25 19.00	0.23	0.20	0.20	0.20	30.12	0.22	10	20
Dec-25 19.50	0.15	-	-	-	30.00	0.16	-	3
Dec-25 21.00	0.04	-	-	-	29.66	0.05	-	1
Jan-26 17.00	1.16	-	-	-	30.77	0.58	-	5
Mar-26 7.25	10.33	-	-	-	57.12	1.00	-	6
Mar-26 8.25	9.33	-	-	-	54.44	1.00	-	1
Mar-26 9.00	8.58	-	-	-	52.44	1.00	-	3,205
Mar-26 9.25	8.33	-	-	-	51.77	1.00	-	325
Mar-26 9.50	8.08	-	-	-	51.10	1.00	-	25
Mar-26 10.00	7.58	-	-	-	49.77	1.00	-	26
Mar-26 10.50	7.08	-	-	-	48.43	1.00	-	75
Mar-26 11.00	6.58	-	-	-	47.09	1.00	-	126
Mar-26 11.50	6.08	-	-	-	45.75	1.00	-	175
Mar-26 12.00	5.60	-	-	-	44.42	0.98	-	4,014
Mar-26 12.50	5.11	-	-	-	43.08	0.96	-	614
Mar-26 13.00	4.64	-	-	-	41.74	0.93	-	465
Mar-26 13.50	4.20	-	-	-	40.41	0.89	-	450
Mar-26 14.00	3.75	-	-	-	39.07	0.85	-	1,390
Mar-26 14.50	3.35	-	-	-	37.73	0.81	-	150
Mar-26 15.00	2.94	-	-	-	36.40	0.78	-	182
Mar-26 15.50	2.56	-	-	-	35.06	0.74	-	203
Mar-26 16.00	2.20	-	-	-	33.72	0.69	-	496
Mar-26 16.50	1.85	-	-	-	32.39	0.64	-	199
Mar-26 17.00	1.53	-	-	-	31.05	0.58	-	69
Mar-26 17.50	1.24	1.02	1.02	0.97	29.71	0.52	20	25
Mar-26 18.00	1.02	1.00	1.00	0.91	29.44	0.46	210	405
Mar-26 20.00	0.43	-	-	-	29.18	0.25	-	6
Jun-26 7.75	9.83	-	-	-	53.88	1.00	-	150
Jun-26 8.25	9.33	-	-	-	52.63	1.00	-	150
Jun-26 8.50	9.08	-	-	-	52.01	1.00	-	150
Jun-26 8.75	8.83	-	-	-	51.39	1.00	-	300
Jun-26 9.00	8.58	-	-	-	50.77	1.00	-	350
Jun-26 9.25	8.33	-	-	-	50.15	1.00	-	225
Jun-26 9.50	8.08	-	-	-	49.53	1.00	-	225
Jun-26 9.75	7.83	-	-	-	48.91	1.00	-	150
Jun-26 10.00	7.58	-	-	-	48.29	1.00	-	25
Jun-26 10.50	7.08	-	-	-	47.05	1.00	-	50
Jun-26 11.00	6.58	-	-	-	45.80	1.00	-	129
Jun-26 11.50	6.10	-	-	-	44.56	0.98	-	2,900
Jun-26 12.00	5.63	-	-	-	43.32	0.94	-	450
Jun-26 12.50	5.16	-	-	-	42.08	0.90	-	350
Jun-26 13.00	4.73	-	-	-	40.84	0.87	-	340
Jun-26 14.00	3.89	-	-	-	38.35	0.82	-	8,000
Jun-26 14.50	3.50	-	-	-	37.11	0.79	-	650
Jun-26 15.00	3.12	-	-	-	35.87	0.76	-	151
Jun-26 15.50	2.73	-	-	-	34.63	0.72	-	2
Jun-26 16.00	2.40	-	-	-	33.38	0.68	-	7,500
Jun-26 17.00	1.74	-	-	-	30.90	0.58	-	11
Jun-26 17.50	1.45	-	-	-	29.66	0.53	-	1
Jun-26 18.00	1.22	1.23	1.23	1.23	29.39	0.47	400	400
Jun-26 20.00	0.63	-	-	-	29.05	0.29	2,500	2,500
Sep-26 8.50	9.08	-	-	-	47.56	1.00	-	450
Sep-26 8.75	8.83	-	-	-	47.06	1.00	-	300
Sep-26 9.00	8.58	-	-	-	46.56	1.00	-	650
Sep-26 9.25	8.33	-	-	-	46.06	1.00	-	600
Sep-26 9.50	8.08	-	-	-	45.57	1.00	-	700
Sep-26 9.75	7.83	-	-	-	45.07	1.00	-	500
Sep-26 10.00	7.58	-	-	-	44.57	1.00	-	325
Sep-26 10.50	7.08	-	-	-	43.58	1.00	-	75
Sep-26 11.00	6.60	-	-	-	42.58	0.99	-	50
Sep-26 11.50	6.13	-	-	-	41.58	0.95	-	75
Sep-26 12.50	5.24	-	-	-	39.59	0.88	-	200
Sep-26 13.00	4.83	-	-	-	38.60	0.85	-	75
Sep-26 13.50	4.42	-	-	-	37.60	0.83	-	75
Sep-26 14.00	4.03	-	-	-	36.61	0.80	-	75
Sep-26 14.50	3.66	-	-	-	35.61	0.77	-	75
Sep-26 15.00	3.29	-	-	-	34.62	0.73	-	2
Sep-26 17.00	1.99	-	-	-	30.63	0.58	-	1,500
Sep-26 19.00	1.15	1.11	1.11	1.11	29.13	0.41	150	150
Sep-26 21.00	0.64	-	-	-	28.64	0.26	-	1
Dec-26 8.75	8.83	-	-	-	45.35	0.98	-	150
Dec-26 9.00	8.58	-	-	-	44.93	0.98	-	5,150
Dec-26 9.75	7.83	-	-	-	43.70	0.96	-	25
Dec-26 10.00	7.58	-	-	-	43.28	0.96	-	36
Dec-26 10.50	7.08	-	-	-	42.46	0.94	-	4
Dec-26 11.00	6.58	-	-	-	41.63	0.93	-	50
Dec-26 11.50	6.12	-	-	-	40.81	0.91	-	1
Dec-26 12.00	5.69	-	-	-	39.98	0.89	-	175
Dec-26 12.50	5.28	-	-	-	39.16	0.87	-	26
Dec-26 13.00	4.88	-	-	-	38.34	0.84	-	25
Dec-26 16.00	2.78	-	-	-	33.39	0.65	-	4,000
Dec-26 16.50	2.47	-	-	-	32.56	0.61	-	50
Dec-26 17.50	1.93	1.91	1.91	1.91	30.91	0.54	500	500
Mar-27 10.00	7.58	-	-	-	41.18	0.95	-	25
Mar-27 11.50	6.14	-	-	-	38.99	0.90	-	150
Mar-27 12.00	5.73	-	-	-	38.26	0.88	-	25
Mar-27 13.00	4.93	-	-	-	36.80	0.83	-	1
Mar-27 16.00	2.91	-	-	-	32.42	0.64	-	1,000
Mar-27 16.50	2.61	-	-	-	31.69	0.61	-	250
Jun-27 8.25	9.33	-	-	-	43.06	0.99	-	16
Jun-27 8.50	9.08	-	-	-	42.72	0.99	-	100
Jun-27 9.00	8.58	-	-	-	42.05	0.98	-	25
Jun-27 11.50	6.15	-	-	-	38.69	0.90	-	25
Jun-27 12.00	5.74	-	-	-	38.01	0.88	-	150
Jun-27 12.50	5.34	-	-	-	37.34	0.85	-	25
Jun-27 13.00	4.97	-	-	-	36.67	0.83	-	1
Jun-27 15.00	3.60	-	-	-	33.97	0.71	-	5
Jun-27 17.00	2.45	-	-	-	31.28	0.58	-	6,000
Sep-27 11.50	6.20	-	-	-	38.52	0.89	-	150
Sep-27 12.00	5.80	-	-	-	37.86	0.86	-	150
Dec-27 6.75	10.83	-	-	-	44.98	1.00	-	300
Dec-27 7.00	10.58	-	-	-	44.65	1.00	-	150
Dec-27 7.25	10.33	-	-	-	44.32	1.00	-	150
Dec-27 7.50	10.08	-	-	-	43.99	1.00	-	150
Dec-27 7.75	9.83	-	-	-	43.66	0.99	-	150
Dec-27 10.00	7.58	-	-	-	40.67	0.95	-	7,543
Dec-27 11.00	6.62	-	-	-	39.34	0.91	-	150
Dec-27 11.50	6.22	-	-	-	38.68	0.89	-	26
Dec-27 13.50	4.74	-	-	-	36.03	0.78	-	150
Dec-27 15.00	3.79	-	-	-	34.03	0.70	-	75
Dec-27 16.00	3.21	-	-	-	32.71	0.64	-	6,000
Dec-27 20.00	1.57	-	-	-	29.69	0.41	-	1
Dec-29 15.00	4.49	-	-	-	35.97	0.69	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 14.00	-	-	-	-	61.80	-	-	10
Oct-25 w5 14.50	-	-	-	-	59.64	-	-	20
Oct-25 w5 15.00	-	-	-	-	57.47	-	-	10
Oct-25 w5 16.00	-	-	-	-	53.15	-0.01	-	10
Oct-25 w5 16.50	0.01	0.13	0.13	0.13	50.99	-0.04	10	45
Oct-25 w5 17.00	0.06	0.16	0.16	0.16	48.83	-0.17	10	22
Oct-25 w5 17.50	0.21	0.34	0.41	0.34	46.67	-0.44	30	40
Nov-25 w1 14.00	-	-	-	-	52.50	-	-	10
Nov-25 w1 15.50	0.04	-	-	-	46.22	-0.06	-	10
Nov-25 11.50	-	-	-	-	58.36	-	-	10
Nov-25 12.00	-	-	-	-	56.29	-	-	1
Nov-25 12.50	0.01	-	-	-	54.23	-0.01	-	2
Nov-25 13.00	0.01	-	-	-	52.16	-0.01	-	11
Nov-25 13.50	0.02	-	-	-	50.09	-0.02	-	16
Nov-25 14.00	0.03	-	-	-	48.03	-0.03	-	1,424
Nov-25 14.50	0.05	-	-	-	45.96	-0.06	-	20,421
Nov-25 15.00	0.09	-	-	-	43.89	-0.09	-	1,488
Nov-25 15.50	0.14	-	-	-	41.83	-0.14	-	1,100
Nov-25 16.00	0.21	0.22	0.22	0.22	39.76	-0.21	4,805	17,455
Nov-25 16.50	0.33	0.30	0.35	0.30	37.69	-0.30	4,815	4,953
Nov-25 17.00	0.49	-	-	-	35.63	-0.41	-	150
Nov-25 17.50	0.71	0.70	0.70	0.70	33.56	-0.54	1	3
Dec-25 3.20	-	-	-	-	80.18	-	-	10
Dec-25 4.20	-	-	-	-	76.54	-	-	100
Dec-25 4.30	-	-	-	-	76.18	-	-	100
Dec-25 4.40	-	-	-	-	75.81	-	-	200
Dec-25 4.50	-	-	-	-	75.45	-	-	200
Dec-25 4.60	-	-	-	-	75.08	-	-	200
Dec-25 4.70	-	-	-	-	74.72	-	-	200
Dec-25 4.80	-	-	-	-	74.36	-	-	100
Dec-25 4.90	-	-	-	-	73.99	-	-	200
Dec-25 5.00	-	-	-	-	73.63	-	-	1,500
Dec-25 5.25	-	-	-	-	72.72	-	-	100
Dec-25 5.50	-	-	-	-	71.81	-	-	110
Dec-25 6.00	-	-	-	-	69.99	-	-	42
Dec-25 6.25	-	-	-	-	69.08	-	-	2,953
Dec-25 6.50	-	-	-	-	68.17	-	-	10
Dec-25 6.75	-	-	-	-	67.26	-	-	10
Dec-25 7.00	-	-	-	-	66.35	-	-	51,810
Dec-25 7.25	-	-	-	-	65.44	-	-	150
Dec-25 7.50	-	-	-	-	64.53	-	-	2,614
Dec-25 7.75	-	-	-	-	63.62	-	-	10
Dec-25 8.00	-	-	-	-	62.71	-	-	48,014
Dec-25 8.25	-	-	-	-	61.80	-	-	324
Dec-25 8.50	-	-	-	-	60.89	-	-	61
Dec-25 8.75	-	-	-	-	59.98	-	-	542
Dec-25 9.00	-	-	-	-	59.07	-	-	55
Dec-25 9.25	-	-	-	-	58.16	-	-	133
Dec-25 9.50	-	-	-	-	57.25	-	-	667
Dec-25 9.75	-	-	-	-	56.34	-	-	152
Dec-25 10.00	-	-	-	-	55.42	-	-	52,715
Dec-25 10.50	0.01	-	-	-	53.60	-	-	260
Dec-25 11.00	0.01	-	-	-	51.78	-0.01	-	11,491
Dec-25 11.50	0.01	-	-	-	49.96	-0.01	-	37
Dec-25 12.00	0.02	-	-	-	48.14	-0.02	-	60,750
Dec-25 12.50	0.03	-	-	-	46.32	-0.02	-	320,000
Dec-25 13.00	0.04	-	-	-	44.50	-0.03	-	969
Dec-25 13.50	0.06	-	-	-	42.68	-0.05	-	16,325
Dec-25 14.00	0.09	-	-	-	40.86	-0.07	-	12,726
Dec-25 14.50	0.13	-	-	-	39.04	-0.10	-	664
Dec-25 15.00	0.18	-	-	-	37.22	-0.14	-	5,024
Dec-25 15.50	0.25	0.27	0.27	0.27	35.40	-0.19	6	310
Dec-25 16.00	0.34	0.40	0.40	0.40	33.58	-0.25	10	7,500
Dec-25 16.50	0.47	0.50	0.50	0.50	31.76	-0.32	10	9
Dec-25 17.00	0.63	-	-	-	29.94	-0.42	-	1,255
Dec-25 17.50	0.84	0.91	0.92	0.91	28.12	-0.52	3	4
Dec-25 18.00	1.14	-	-	-	27.73	-0.63	-	2
Mar-26 6.00	-	-	-	-	58.59	-	-	4
Mar-26 7.00	0.01	-	-	-	55.92	-	-	2
Mar-26 7.25	0.01	-	-	-	55.25	-	-	66,000
Mar-26 7.50	0.01	-	-	-	54.58	-	-	75,015
Mar-26 8.00	0.01	-	-	-	53.24	-0.01	-	8,024
Mar-26 8.25	0.01	-	-	-	52.57	-0.01	-	103,000
Mar-26 8.50	0.02	-	-	-	51.91	-0.01	-	29,103
Mar-26 8.75	0.02	-	-	-	51.24	-0.01	-	5
Mar-26 9.00	0.03	-	-	-	50.57	-0.01	-	237
Mar-26 9.25	0.03	-	-	-	49.90	-0.01	-	27
Mar-26 9.50	0.04	-	-	-	49.23	-0.02	-	225
Mar-26 9.75	0.04	-	-	-	48.56	-0.02	-	125
Mar-26 10.00	0.05	-	-	-	47.90	-0.02	-	210
Mar-26 10.50	0.06	-	-	-	46.56	-0.03	-	308
Mar-26 11.00	0.09	-	-	-	45.22	-0.04	-	6
Mar-26 11.50	0.11	-	-	-	43.88	-0.05	-	150
Mar-26 12.00	0.14	-	-	-	42.55	-0.06	-	4,010
Mar-26 12.50	0.18	-	-	-	41.21	-0.08	-	777
Mar-26 13.00	0.22	-	-	-	39.87	-0.10	-	768
Mar-26 13.50	0.28	-	-	-	38.54	-0.12	-	3,185
Mar-26 14.00	0.34	-	-	-	37.20	-0.15	-	745
Mar-26 15.00	0.52	-	-	-	34.53	-0.22	-	41
Mar-26 15.50	0.62	-	-	-	33.19	-0.26	-	5
Mar-26 16.00	0.75	-	-	-	31.85	-0.31	-	2
Jun-26 5.25	0.01	-	-	-	57.50	-	-	1
Jun-26 7.00	0.03	-	-	-	53.15	-0.01	-	23,800
Jun-26 7.25	0.03	-	-	-	52.53	-0.01	-	155
Jun-26 7.50	0.04	-	-	-	51.91	-0.01	-	14,802
Jun-26 7.75	0.05	-	-	-	51.29	-0.02	-	3,050
Jun-26 8.00	0.06	-	-	-	50.67	-0.02	-	4,593
Jun-26 8.50	0.07	-	-	-	49.42	-0.03	-	25
Jun-26 8.75	0.09	-	-	-	48.80	-0.03	-	175
Jun-26 9.00	0.10	-	-	-	48.18	-0.03	-	2,750
Jun-26 9.25	0.11	-	-	-	47.56	-0.04	-	275
Jun-26 9.50	0.13	-	-	-	46.94	-0.04	-	585
Jun-26 9.75	0.14	-	-	-	46.32	-0.05	-	1,159
Jun-26 10.00	0.15	-	-	-	45.70	-0.05	-	5,764
Jun-26 10.50	0.20	-	-	-	44.46	-0.06	-	3,735
Jun-26 11.00	0.24	-	-	-	43.21	-0.08	-	993
Jun-26 11.50	0.28	-	-	-	41.97	-0.09	-	2,752
Jun-26 12.00	0.34	-	-	-	40.73	-0.11	-	550
Jun-26 12.50	0.41	-	-	-	39.49	-0.13	-	810
Jun-26 13.00	0.48	-	-	-	38.25	-0.15	-	569
Jun-26 13.50	0.57	-	-	-	37.00	-0.18	-	420
Jun-26 14.00	0.66	-	-	-	35.76	-0.21	-	26
Jun-26 15.00	0.89	-	-	-	33.28	-0.28	3,125	3,145
Jun-26 15.50	1.02	-	-	-	32.04	-0.32	-	2
Jun-26 16.00	1.18	1.17	1.17	1.17	30.79	-0.36	10	10
Jun-26 16.50	1.35	-	-	-	29.55	-0.41	-	200
Jun-26 17.00	1.55	-	-	-	28.31	-0.46	-	4
Sep-26 6.75	0.04	-	-	-	48.61	-0.01	-	1
Sep-26 8.25	0.09	-	-	-	45.63	-0.03	-	5
Sep-26 9.00	0.14	-	-	-	44.13	-0.04	-	674
Sep-26 9.25	0.15	-	-	-	43.63	-0.05	-	368
Sep-26 9.50	0.17	-	-	-	43.14	-0.05	-	25
Sep-26 9.75	0.19	-	-	-	42.64	-0.06	-	200
Sep-26 10.00	0.22	-	-	-	42.14	-0.06	-	40,150
Sep-26 10.50	0.26	-	-	-	41.15	-0.08	-	300
Sep-26 11.00	0.31	-	-	-	40.15	-0.09	-	300
Sep-26 12.50	0.52	-	-	-	37.16	-0.15	-	52
Sep-26 13.00	0.62	-	-	-	36.17	-0.17	-	60
Sep-26 14.00	0.81	-	-	-	34.18	-0.22	-	5
Sep-26 15.00	1.08	-	-	-	32.19	-0.29	-	20
Sep-26 16.00	1.40	-	-	-	30.20	-0.36	-	10
Sep-26 17.00	1.78	1.85	1.85	1.85	28.20	-0.45	150	1,650
Sep-26 17.50	2.01	2.12	2.12	2.12	27.21	-0.50	150	150
Sep-26 18.00	2.28	2.40	2.40	2.40	26.95	-0.55	150	150
Dec-26 5.75	0.03	-	-	-	46.74	-0.01	-	150
Dec-26 6.00	0.03	-	-	-	46.33	-0.01	-	10,150
Dec-26 6.25	0.04	-	-	-	45.92	-0.01	-	150
Dec-26 6.50	0.05	-	-	-	45.51	-0.01	-	13,250
Dec-26 6.75	0.06	-	-	-	45.10	-0.02	-	450
Dec-26 7.00	0.06	-	-	-	44.68	-0.02	-	300
Dec-26 7.25	0.07	-	-	-	44.27	-0.02	-	600
Dec-26 7.50	0.08	-	-	-	43.86	-0.02	-	450
Dec-26 7.75	0.10	-	-	-	43.45	-0.03	-	451
Dec-26 8.00	0.12	-	-	-	43.03	-0.03	-	18,450
Dec-26 8.25	0.13	-	-	-	42.62	-0.04	-	15
Dec-26 8.50	0.15	-	-	-	42.21	-0.04	-	25,000
Dec-26 8.75	0.16	-	-	-	41.80	-0.05	-	311
Dec-26 9.00	0.19	-	-	-	41.38	-0.05	-	5,933
Dec-26 9.25	0.21	-	-	-	40.97	-0.06	-	75
Dec-26 9.50	0.24	-	-	-	40.56	-0.06	-	75
Dec-26 9.75	0.26	-	-	-	40.15	-0.07	-	200
Dec-26 10.00	0.28	-	-	-	39.73	-0.08	-	226
Dec-26 10.50	0.35	-	-	-	38.91	-0.09	-	300
Dec-26 11.00	0.42	-	-	-	38.08	-0.11	-	368
Dec-26 12.50	0.68	-	-	-	35.61	-0.17	-	50
Dec-26 13.00	0.78	-	-	-	34.79	-0.19	-	12,700
Dec-26 14.00	1.04	-	-	-	33.14	-0.25	-	150
Dec-26 15.00	1.32	-	-	-	31.49	-0.31	-	30
Mar-27 8.50	0.17	-	-	-	40.03	-0.05	-	25
Mar-27 8.75	0.20	-	-	-	39.66	-0.05	-	25
Mar-27 9.00	0.22	-	-	-	39.30	-0.06	-	25
Mar-27 9.25	0.25	-	-	-	38.93	-0.06	-	25
Mar-27 9.50	0.27	-	-	-	38.57	-0.07	-	30
Mar-27 9.75	0.30	-	-	-	38.20	-0.07	-	25
Mar-27 10.50	0.40	-	-	-	37.11	-0.10	-	175
Mar-27 11.00	0.48	-	-	-	36.38	-0.11	-	175
Mar-27 16.50	2.01	-	-	-	28.35	-0.42	-	350
Jun-27 4.30	0.01	-	-	-	44.49	-	-	1
Jun-27 4.50	0.02	-	-	-	44.22	-	-	1
Jun-27 4.90	0.02	-	-	-	43.68	-0.01	-	150
Jun-27 5.00	0.03	-	-	-	43.55	-0.01	-	300
Jun-27 5.25	0.03	-	-	-	43.21	-0.01	-	298
Jun-27 7.00	0.11	-	-	-	40.85	-0.03	-	2
Jun-27 8.00	0.19	-	-	-	39.51	-0.05	-	1
Jun-27 8.25	0.21	-	-	-	39.17	-0.05	-	7
Jun-27 9.00	0.29	-	-	-	38.16	-0.07	-	7,000
Jun-27 9.75	0.39	-	-	-	37.15	-0.09	-	175
Jun-27 10.00	0.43	-	-	-	36.81	-0.10	-	10,000
Jun-27 11.00	0.59	-	-	-	35.47	-0.13	-	75
Jun-27 12.50	0.92	-	-	-	33.45	-0.19	-	197
Jun-27 13.00	1.06	-	-	-	32.78	-0.22	-	956
Jun-27 13.50	1.20	-	-	-	32.10	-0.25	-	150
Jun-27 14.00	1.35	-	-	-	31.43	-0.27	-	3
Jun-27 14.50	1.51	-	-	-	30.76	-0.30	-	400
Jun-27 15.00	1.70	-	-	-	30.08	-0.33	-	400
Sep-27 16.00	2.20	-	-	-	28.52	-0.39	-	304
Sep-27 17.00	2.66	-	-	-	27.19	-0.46	-	149
Dec-27 4.40	0.03	-	-	-	43.53	-0.01	-	1
Dec-27 4.90	0.05	-	-	-	42.87	-0.01	-	150
Dec-27 5.00	0.06	-	-	-	42.74	-0.01	-	150
Dec-27 6.50	0.15	-	-	-	40.75	-0.03	-	10
Dec-27 7.00	0.19	-	-	-	40.08	-0.04	-	190
Dec-27 7.25	0.22	-	-	-	39.75	-0.05	-	150
Dec-27 7.75	0.27	-	-	-	39.09	-0.06	-	1
Dec-27 8.25	0.33	-	-	-	38.42	-0.07	-	150
Dec-27 8.50	0.36	-	-	-	38.09	-0.07	-	6,150
Dec-27 8.75	0.40	-	-	-	37.76	-0.08	-	1
Dec-27 9.00	0.44	-	-	-	37.43	-0.09	-	7,650
Dec-27 9.25	0.48	-	-	-	37.10	-0.09	-	150
Dec-27 9.50	0.52	-	-	-	36.76	-0.10	-	250
Dec-27 9.75	0.56	-	-	-	36.43	-0.11	-	150
Dec-27 10.00	0.60	-	-	-	36.10	-0.12	-	400
Dec-27 10.50	0.71	-	-	-	35.44	-0.13	-	300
Dec-27 11.00	0.82	-	-	-	34.77	-0.15	-	304
Dec-27 12.00	1.04	-	-	-	33.45	-0.19	-	3,300
Dec-27 12.50	1.19	-	-	-	32.78	-0.21	-	300
Dec-27 13.00	1.33	-	-	-	32.12	-0.24	-	300
Dec-27 13.50	1.47	-	-	-	31.46	-0.26	-	150
Dec-27 14.00	1.64	-	-	-	30.79	-0.29	-	150
Dec-27 16.00	2.40	-	-	-	28.14	-0.40	-	1
Dec-27 16.50	2.63	-	-	-	27.47	-0.43	-	24
Dec-28 15.00	2.48	-	-	-	28.65	-0.36	-	75
Dec-28 16.00	2.95	-	-	-	27.67	-0.41	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	5.28	-	-	-	56.48	0.99	-	10
Nov-25 13.00	4.29	-	-	-	52.35	0.99	-	10
Nov-25 14.50	2.83	-	-	-	46.15	0.94	-	20
Nov-25 15.00	2.37	-	-	-	44.08	0.91	-	46
Nov-25 16.00	1.50	-	-	-	39.95	0.79	-	40
Nov-25 16.50	1.11	-	-	-	37.88	0.70	-	25
Nov-25 16.50	1.11	-	-	-	37.88	0.70	-	10
Nov-25 17.00	0.77	-	-	-	35.82	0.59	-	55
Nov-25 17.50	0.49	-	-	-	33.75	0.46	-	10
Dec-25 11.50	5.81	-	-	-	52.57	0.98	-	20
Dec-25 13.00	4.36	-	-	-	47.11	0.95	-	1,120
Dec-25 13.50	3.88	-	-	-	45.29	0.94	-	10
Dec-25 14.00	3.42	-	-	-	43.47	0.91	-	50,010
Dec-25 15.00	2.52	-	-	-	39.83	0.85	-	15
Dec-25 15.50	2.10	-	-	-	38.01	0.80	-	10
Dec-25 16.00	1.70	-	-	-	36.19	0.74	-	1
Dec-25 16.50	1.33	-	-	-	34.37	0.67	-	31
Dec-25 17.00	1.00	-	-	-	32.55	0.58	-	206
Dec-25 17.00	1.00	-	-	-	32.55	0.58	-	180
Dec-25 17.50	0.71	-	-	-	30.73	0.48	-	20
Dec-25 18.00	0.50	-	-	-	30.34	0.39	-	10
Dec-25 18.50	0.35	-	-	-	30.23	0.30	-	10
Sep-26 10.00	7.21	-	-	-	44.57	0.91	-	1
Sep-26 12.00	5.50	-	-	-	40.59	0.85	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.50	0.05	-	-	-	45.96	-0.06	-	40
Nov-25 15.00	0.09	-	-	-	43.89	-0.09	-	40
Nov-25 15.50	0.14	-	-	-	41.83	-0.14	-	10
Nov-25 16.00	0.21	-	-	-	39.76	-0.21	-	55
Nov-25 17.00	0.48	-	-	-	35.63	-0.41	-	35
Dec-25 10.00	-	-	-	-	55.42	-	-	200
Dec-25 10.50	0.01	-	-	-	53.60	-	-	3
Dec-25 11.00	0.01	-	-	-	51.78	-0.01	-	20
Dec-25 12.00	0.02	-	-	-	48.14	-0.02	-	3
Dec-25 13.00	0.04	-	-	-	44.50	-0.04	-	10
Dec-25 13.50	0.06	-	-	-	42.68	-0.05	-	10
Dec-25 14.50	0.13	-	-	-	39.04	-0.10	-	2
Dec-25 15.00	0.18	-	-	-	37.22	-0.14	-	25
Dec-25 15.50	0.25	-	-	-	35.40	-0.18	-	20
Dec-25 16.00	0.34	-	-	-	33.58	-0.25	-	30
Dec-25 16.50	0.46	-	-	-	31.76	-0.32	-	15
Dec-25 17.00	0.62	-	-	-	29.94	-0.41	-	30
Mar-26 12.00	0.14	-	-	-	42.55	-0.06	-	5
Mar-26 12.50	0.18	-	-	-	41.21	-0.08	-	2
Jun-26 12.00	0.34	-	-	-	40.73	-0.11	-	20
Sep-26 9.50	0.17	-	-	-	43.14	-0.05	-	600
Sep-26 15.00	1.06	-	-	-	32.19	-0.28	-	1
Dec-26 10.00	0.28	-	-	-	39.73	-0.07	-	40

	Previous Close	8.91		29/10/25
	CAIXABANK Close	9.05		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.00	1.06	-	-	-	31.99	0.99	-	100
Nov-25 8.25	0.81	-	-	-	31.00	0.96	-	5
Nov-25 8.50	0.58	-	-	-	30.01	0.87	-	5
Nov-25 9.00	0.23	-	-	-	28.02	0.52	-	5
Nov-25 9.25	0.12	-	-	-	27.70	0.33	-	8
Dec-25 5.50	3.55	-	-	-	38.39	1.00	-	27
Dec-25 6.00	3.05	-	-	-	36.68	1.00	-	17
Dec-25 6.25	2.80	-	-	-	35.83	1.00	-	5
Dec-25 6.50	2.55	-	-	-	34.97	1.00	-	4,005
Dec-25 6.75	2.30	-	-	-	34.11	1.00	-	20
Dec-25 7.00	2.05	-	-	-	33.26	1.00	-	17
Dec-25 7.25	1.80	-	-	-	32.40	1.00	-	37
Dec-25 7.50	1.55	-	-	-	31.55	1.00	-	485
Dec-25 8.00	1.06	-	-	-	29.83	0.95	-	8
Dec-25 8.25	0.84	-	-	-	28.98	0.87	-	5
Dec-25 8.75	0.46	-	-	-	27.26	0.62	-	1
Dec-25 9.00	0.32	-	-	-	26.41	0.49	-	20
Dec-25 9.25	0.22	-	-	-	26.08	0.38	-	1
Dec-25 9.50	0.14	-	-	-	25.90	0.28	-	223
Mar-26 6.75	2.30	-	-	-	32.57	1.00	-	5
Mar-26 7.00	2.06	-	-	-	31.84	0.96	-	1
Mar-26 8.75	0.71	-	-	-	26.75	0.59	-	20
Mar-26 9.00	0.57	-	-	-	26.02	0.53	-	1,223
Jun-26 7.50	1.67	-	-	-	29.93	0.83	-	1
Jun-26 8.25	1.11	-	-	-	28.00	0.70	-	1
Sep-26 7.00	2.15	-	-	-	31.72	0.86	-	1
Sep-26 9.00	0.81	-	-	-	26.93	0.53	-	1
Dec-26 6.50	2.59	-	-	-	33.04	0.90	-	1
Dec-26 7.00	2.18	-	-	-	31.92	0.84	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.50	0.09	-	-	-	27.95	-0.24	-	5
Nov-25 8.75	0.16	-	-	-	26.95	-0.38	-	6
Nov-25 9.00	0.28	-	-	-	25.96	-0.54	-	6
Dec-25 3.30	-	-	-	-	44.49	-	-	450
Dec-25 3.50	-	-	-	-	43.80	-	-	3
Dec-25 4.50	-	-	-	-	40.38	-	-	30
Dec-25 5.00	-	-	-	-	38.67	-	-	3
Dec-25 5.50	-	-	-	-	36.95	-	-	3
Dec-25 6.00	-	-	-	-	35.24	-	-	6
Dec-25 6.25	-	-	-	-	34.39	-	-	75
Dec-25 6.50	-	-	-	-	33.53	-	-	4,165
Dec-25 6.75	-	-	-	-	32.67	-0.01	-	76
Dec-25 7.00	0.01	-	-	-	31.82	-0.02	-	3
Dec-25 7.25	0.01	-	-	-	30.96	-0.03	-	269
Dec-25 7.50	0.02	-	-	-	30.11	-0.05	-	20
Dec-25 7.75	0.04	-	-	-	29.25	-0.09	-	20
Dec-25 8.00	0.07	-	-	-	28.39	-0.14	-	12
Dec-25 8.50	0.18	-	-	-	26.68	-0.29	-	1
Dec-25 8.75	0.26	-	-	-	25.82	-0.40	-	8
Mar-26 4.30	-	-	-	-	38.93	-	-	99,564
Mar-26 4.50	-	-	-	-	38.35	-	-	23,000
Mar-26 5.25	-	-	-	-	36.17	-0.01	-	1
Mar-26 5.50	0.01	-	-	-	35.44	-0.01	-	10
Mar-26 7.25	0.10	-	-	-	30.35	-0.11	-	1
Mar-26 8.25	0.30	-	-	-	27.44	-0.29	-	101
Mar-26 8.50	0.37	-	-	-	26.72	-0.34	-	149
Mar-26 8.75	0.47	-	-	-	25.99	-0.41	-	40
Mar-26 9.00	0.58	-	-	-	25.26	-0.48	-	10
Mar-26 9.75	1.05	-	-	-	24.52	-0.69	-	10
Mar-26 10.00	1.24	-	-	-	24.31	-0.75	-	8
Mar-26 10.50	1.65	-	-	-	23.88	-0.86	-	29
Jun-26 3.20	-	-	-	-	39.86	-	-	25
Jun-26 3.40	-	-	-	-	39.35	-	-	25
Jun-26 4.90	0.01	-	-	-	35.48	-0.01	-	27
Jun-26 5.50	0.03	-	-	-	33.94	-0.03	-	42,005
Jun-26 6.00	0.06	-	-	-	32.65	-0.06	-	20,000
Jun-26 7.00	0.18	-	-	-	30.07	-0.15	-	2
Jun-26 8.25	0.51	-	-	-	26.85	-0.36	-	102
Jun-26 8.50	0.61	-	-	-	26.20	-0.41	-	221
Sep-26 5.50	0.06	-	-	-	33.10	-0.05	-	102,800
Sep-26 7.75	0.44	-	-	-	27.72	-0.28	-	1
Sep-26 8.00	0.52	-	-	-	27.12	-0.32	-	20
Dec-26 5.25	0.07	-	-	-	31.75	-0.05	-	75
Dec-27 3.50	0.03	-	-	-	31.73	-0.02	-	1
Dec-27 4.20	0.06	-	-	-	30.36	-0.04	-	1
Dec-27 5.50	0.20	-	-	-	27.82	-0.10	-	160
Dec-27 5.75	0.23	-	-	-	27.33	-0.12	-	1
Dec-27 6.00	0.28	-	-	-	26.85	-0.14	-	150
Dec-27 8.00	0.86	-	-	-	22.94	-0.37	-	150
Dec-27 8.25	0.96	-	-	-	22.46	-0.41	-	225
Dec-28 4.50	0.18	-	-	-	29.39	-0.08	-	15,000
Dec-28 8.75	1.56	-	-	-	23.13	-0.48	-	450
Dec-29 5.00	0.40	-	-	-	28.70	-0.14	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	0.88	-	-	-	27.35	0.59	-	25
Jun-26 8.75	0.74	-	-	-	26.71	0.54	-	100

	Previous Close	28.48		29/10/25
	CELLNEX Close	28.15		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.00	0.39	0.44	0.44	0.44	25.36	0.34	2	9
Nov-25 30.00	0.16	-	-	-	25.19	0.17	-	7
Nov-25 31.00	0.05	-	-	-	25.03	0.07	-	12
Nov-25 32.00	0.01	-	-	-	24.86	0.02	-	438
Nov-25 33.00	-	-	-	-	24.70	0.01	-	741
Nov-25 37.00	-	-	-	-	24.03	-	-	1
Dec-25 20.00	8.17	-	-	-	30.36	1.00	-	1
Dec-25 30.00	0.40	-	-	-	24.53	0.26	-	34
Dec-25 31.00	0.21	-	-	-	24.35	0.16	-	2
Dec-25 32.00	0.10	-	-	-	24.18	0.09	-	99
Dec-25 33.00	0.04	-	-	-	24.00	0.04	-	340
Dec-25 34.00	0.02	-	-	-	23.82	0.02	-	50
Dec-25 35.00	0.01	-	-	-	23.64	0.01	-	25
Dec-25 36.00	-	-	-	-	23.47	-	-	25
Dec-25 37.00	-	-	-	-	23.29	-	-	10
Dec-25 40.00	-	-	-	-	22.76	-	-	60
Dec-25 41.00	-	-	-	-	22.58	-	-	25
Dec-25 42.00	-	-	-	-	22.40	-	-	1,000
Dec-25 45.00	-	-	-	-	21.87	-	-	1,850
Dec-25 49.00	-	-	-	-	21.16	-	-	10
Jan-26 30.00	0.61	-	-	-	24.30	0.31	-	25
Mar-26 22.00	6.45	-	-	-	29.46	0.93	-	6
Mar-26 29.00	1.47	-	-	-	25.06	0.47	-	1
Mar-26 30.00	1.09	-	-	-	24.85	0.39	-	5
Mar-26 31.00	0.79	-	-	-	24.63	0.31	-	1
Mar-26 33.00	0.38	-	-	-	24.21	0.18	-	2
Mar-26 34.00	0.25	-	-	-	23.99	0.13	-	25
Mar-26 35.00	0.16	-	-	-	23.78	0.09	-	25
Mar-26 36.00	0.10	-	-	-	23.57	0.06	-	27
Mar-26 37.00	0.06	-	-	-	23.35	0.04	-	1
Mar-26 42.00	-	-	-	-	22.29	-	-	3
Jun-26 27.00	3.13	-	-	-	27.29	0.64	-	8
Jun-26 32.00	1.05	-	-	-	25.73	0.32	-	100
Jun-26 33.00	0.80	-	-	-	25.52	0.26	-	7
Jun-26 34.00	0.62	-	-	-	25.30	0.21	-	1
Jun-26 36.00	0.35	-	-	-	24.88	0.13	-	25
Jun-26 46.00	0.01	-	-	-	22.75	-	-	25
Sep-26 27.00	3.55	-	-	-	27.92	0.63	-	10
Sep-26 32.00	1.45	-	-	-	26.37	0.35	-	50
Sep-26 33.00	1.20	-	-	-	26.15	0.31	-	25
Sep-26 34.00	0.96	-	-	-	25.92	0.26	-	25
Sep-26 35.00	0.78	-	-	-	25.70	0.22	-	25
Sep-26 36.00	0.62	-	-	-	25.47	0.19	-	25
Sep-26 37.00	0.49	-	-	-	25.25	0.16	-	25
Sep-26 38.00	0.38	-	-	-	25.02	0.13	-	25
Sep-26 39.00	0.29	-	-	-	24.80	0.10	-	25
Sep-26 40.00	0.23	-	-	-	24.57	0.08	-	25
Dec-26 28.00	3.43	-	-	-	28.70	0.57	-	75
Dec-26 29.00	2.98	-	-	-	28.41	0.53	-	50
Dec-26 30.00	2.56	-	-	-	28.16	0.48	-	125
Dec-26 31.00	2.21	-	-	-	27.91	0.43	-	100
Dec-26 32.00	1.88	-	-	-	27.66	0.39	-	145
Dec-26 33.00	1.59	-	-	-	27.41	0.35	-	100
Dec-26 34.00	1.35	-	-	-	27.17	0.31	-	160
Dec-26 35.00	1.11	-	-	-	26.92	0.27	-	120
Dec-26 36.00	0.93	-	-	-	26.67	0.23	-	85
Dec-26 37.00	0.77	-	-	-	26.42	0.20	-	50
Dec-26 38.00	0.62	-	-	-	26.17	0.17	-	25
Dec-26 39.00	0.51	-	-	-	25.92	0.15	-	25
Dec-26 40.00	0.40	-	-	-	25.67	0.12	-	25
Dec-26 42.00	0.26	-	-	-	25.18	0.09	-	25
Dec-26 44.00	0.16	-	-	-	24.68	0.06	-	25
Dec-26 45.00	0.12	-	-	-	24.43	0.04	-	25
Dec-26 46.00	0.09	-	-	-	24.18	0.03	-	25
Mar-27 30.00	3.02	-	-	-	29.17	0.50	-	275
Mar-27 31.00	2.66	-	-	-	28.89	0.46	-	25
Jun-27 28.00	4.21	-	-	-	30.12	0.58	-	100
Jun-27 29.00	3.78	-	-	-	29.81	0.55	-	100
Jun-27 30.00	3.35	-	-	-	29.52	0.51	-	125
Jun-27 31.00	2.98	-	-	-	29.24	0.47	-	150
Jun-27 32.00	2.66	-	-	-	28.96	0.44	-	100
Jun-27 33.00	2.32	-	-	-	28.67	0.40	-	100
Jun-27 34.00	2.04	-	-	-	28.39	0.37	-	125
Jun-27 35.00	1.79	-	-	-	28.10	0.33	-	100
Jun-27 36.00	1.55	-	-	-	27.82	0.30	-	125
Jun-27 37.00	1.33	-	-	-	27.53	0.27	-	125
Jun-27 38.00	1.16	-	-	-	27.25	0.24	-	75
Jun-27 39.00	0.99	-	-	-	26.97	0.22	-	75
Jun-27 40.00	0.83	-	-	-	26.68	0.19	-	50
Jun-27 41.00	0.71	-	-	-	26.40	0.17	-	50
Jun-27 42.00	0.61	-	-	-	26.11	0.15	-	50
Jun-27 43.00	0.50	-	-	-	25.83	0.13	-	50
Jun-27 44.00	0.41	-	-	-	25.55	0.11	-	50
Jun-27 45.00	0.35	-	-	-	25.26	0.10	-	50
Jun-27 46.00	0.28	-	-	-	24.98	0.08	-	50
Jun-27 49.00	0.15	-	-	-	24.12	0.05	-	50
Jun-27 50.00	0.11	-	-	-	23.84	0.04	-	411
Dec-27 30.00	3.92	-	-	-	30.16	0.53	-	100
Dec-27 31.00	3.56	-	-	-	29.90	0.50	-	75
Dec-27 32.00	3.23	-	-	-	29.64	0.46	-	51
Dec-27 33.00	2.91	-	-	-	29.38	0.43	-	50
Dec-27 34.00	2.59	-	-	-	29.12	0.40	-	99
Dec-27 35.00	2.33	-	-	-	28.86	0.37	-	25
Dec-27 38.00	1.63	-	-	-	28.07	0.29	-	520
Dec-27 40.00	1.29	-	-	-	27.55	0.24	-	48
Dec-29 40.00	2.84	-	-	-	29.27	0.37	-	560

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.14	-	-	-	28.60	-0.13	-	1
Nov-25 27.00	0.33	-	-	-	27.90	-0.27	-	1,046
Nov-25 28.00	0.70	-	-	-	27.20	-0.46	-	28
Nov-25 29.00	1.29	1.28	1.28	1.28	26.96	-0.66	2	17
Nov-25 30.00	2.05	-	-	-	26.79	-0.82	-	5
Nov-25 31.00	2.93	-	-	-	26.63	-0.92	-	2
Nov-25 33.00	4.87	-	-	-	26.30	-0.99	-	1
Dec-25 22.00	0.02	-	-	-	30.50	-0.01	-	610
Dec-25 23.00	0.04	-	-	-	29.83	-0.03	-	120
Dec-25 24.00	0.09	-	-	-	29.15	-0.06	-	5
Dec-25 25.00	0.19	-	-	-	28.48	-0.12	-	2,623
Dec-25 26.00	0.36	-	-	-	27.80	-0.21	-	79
Dec-25 27.00	0.64	-	-	-	27.13	-0.32	-	59
Dec-25 28.00	1.03	0.95	0.95	0.95	26.45	-0.46	1	95
Dec-25 29.00	1.59	-	-	-	26.20	-0.60	-	77
Dec-25 30.00	2.28	-	-	-	26.02	-0.73	-	5,567
Dec-25 31.00	3.08	-	-	-	25.84	-0.83	-	35
Dec-25 32.00	3.97	-	-	-	25.67	-0.91	-	10
Dec-25 33.00	4.90	-	-	-	25.49	-0.95	-	78
Dec-25 34.00	5.87	-	-	-	25.31	-0.98	-	14
Jan-26 23.00	0.11	0.13	0.13	0.13	29.55	-0.06	10	10
Jan-26 25.00	0.34	-	-	-	28.22	-0.16	-	1
Jan-26 29.00	1.81	-	-	-	25.98	-0.57	-	1
Mar-26 22.00	0.20	-	-	-	30.02	-0.08	-	725
Mar-26 23.00	0.30	-	-	-	29.34	-0.11	-	175
Mar-26 24.00	0.45	-	-	-	28.65	-0.16	-	25
Mar-26 27.00	1.26	-	-	-	26.59	-0.36	-	30
Mar-26 28.00	1.67	-	-	-	25.90	-0.45	-	66
Mar-26 29.00	2.21	-	-	-	25.62	-0.53	-	60
Mar-26 30.00	2.83	-	-	-	25.41	-0.62	-	40
Mar-26 31.00	3.53	-	-	-	25.19	-0.70	-	81
Mar-26 35.00	6.94	-	-	-	24.34	-0.93	-	1
Mar-26 36.00	7.89	-	-	-	24.13	-0.96	-	10
Jun-26 23.00	0.60	-	-	-	28.44	-0.16	-	135
Jun-26 24.00	0.82	-	-	-	27.80	-0.21	-	300
Jun-26 25.00	1.08	-	-	-	27.16	-0.26	-	50
Jun-26 27.00	1.77	-	-	-	25.89	-0.38	-	127
Jun-26 28.00	2.20	-	-	-	25.25	-0.45	-	1
Jun-26 30.00	3.35	-	-	-	24.76	-0.59	-	1
Jun-26 31.00	4.00	-	-	-	24.54	-0.66	-	82
Jun-26 32.00	4.74	-	-	-	24.33	-0.72	-	157
Jun-26 33.00	5.51	-	-	-	24.12	-0.77	-	1
Jun-26 34.00	6.33	-	-	-	23.90	-0.82	-	15
Jun-26 35.00	7.19	-	-	-	23.69	-0.86	-	1
Jun-26 36.00	8.07	-	-	-	23.48	-0.89	-	11
Sep-26 24.00	1.09	-	-	-	27.54	-0.23	-	225
Sep-26 25.00	1.39	-	-	-	26.95	-0.28	-	50
Sep-26 26.00	1.72	-	-	-	26.35	-0.33	-	27
Sep-26 27.00	2.12	-	-	-	25.76	-0.39	-	51
Sep-26 28.00	2.55	-	-	-	25.17	-0.45	-	25
Sep-26 29.00	3.09	-	-	-	24.89	-0.51	-	25
Dec-26 18.00	0.29	-	-	-	30.63	-0.07	-	2,000
Dec-26 23.00	1.12	-	-	-	27.85	-0.21	-	125
Dec-26 24.00	1.41	-	-	-	27.29	-0.25	-	475
Dec-26 25.00	1.71	-	-	-	26.73	-0.30	-	50
Dec-26 26.00	2.08	-	-	-	26.18	-0.34	-	75
Dec-26 27.00	2.48	-	-	-	25.62	-0.40	-	25
Dec-26 33.00	6.11	-	-	-	23.77	-0.70	-	25
Dec-26 34.00	6.85	-	-	-	23.53	-0.75	-	50
Dec-26 36.00	8.47	-	-	-	23.03	-0.82	-	25
Dec-26 38.00	10.20	-	-	-	22.53	-0.88	-	25
Dec-26 39.00	11.10	-	-	-	22.28	-0.90	-	50
Dec-26 40.00	12.01	-	-	-	22.03	-0.92	-	50
Mar-27 36.00	8.63	-	-	-	22.89	-0.79	-	25
Mar-27 37.00	9.44	-	-	-	22.60	-0.83	-	25
Mar-27 38.00	10.31	-	-	-	22.32	-0.86	-	25
Jun-27 24.00	1.89	-	-	-	26.96	-0.27	-	50
Jun-27 30.00	4.64	-	-	-	24.61	-0.53	-	25
Jun-27 31.00	5.27	-	-	-	24.33	-0.57	-	75
Jun-27 32.00	5.89	-	-	-	24.05	-0.62	-	50
Jun-27 33.00	6.59	-	-	-	23.76	-0.66	-	50
Jun-27 34.00	7.31	-	-	-	23.48	-0.70	-	100
Jun-27 35.00	8.04	-	-	-	23.19	-0.73	-	100
Jun-27 36.00	8.84	-	-	-	22.91	-0.77	-	125
Jun-27 37.00	9.63	-	-	-	22.62	-0.80	-	100
Jun-27 38.00	10.46	-	-	-	22.34	-0.83	-	100
Jun-27 39.00	11.32	-	-	-	22.06	-0.86	-	75
Jun-27 40.00	12.18	-	-	-	21.77	-0.88	-	100
Jun-27 41.00	13.09	-	-	-	21.49	-0.90	-	2
Sep-27 36.00	8.99	-	-	-	22.85	-0.75	-	25
Sep-27 37.00	9.78	-	-	-	22.55	-0.78	-	25
Dec-27 30.00	5.19	-	-	-	24.97	-0.51	-	75
Dec-27 31.00	5.82	-	-	-	24.71	-0.55	-	50
Dec-27 32.00	6.44	-	-	-	24.45	-0.59	-	25
Dec-27 33.00	7.10	-	-	-	24.19	-0.63	-	25
Dec-27 34.00	7.81	-	-	-	23.93	-0.66	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 34.00	-	-	-	-	24.53	-	-	192
Dec-25 31.00	0.21	-	-	-	24.35	0.16	-	25
Dec-25 32.00	0.10	-	-	-	24.18	0.09	-	438
Dec-25 33.00	0.04	-	-	-	24.00	0.04	-	438
Dec-25 34.00	0.02	-	-	-	23.82	0.02	-	901
Dec-25 35.00	0.01	-	-	-	23.64	0.01	-	25
Jan-26 32.00	0.22	-	-	-	23.95	0.14	-	1,350
Mar-26 34.00	0.25	-	-	-	23.99	0.13	-	25
Mar-26 35.00	0.16	-	-	-	23.78	0.09	-	25
Mar-26 36.00	0.10	-	-	-	23.57	0.06	-	25
Jun-26 33.00	0.76	-	-	-	25.52	0.25	-	25
Jun-26 34.00	0.58	-	-	-	25.30	0.20	-	25
Sep-26 32.00	1.45	-	-	-	26.37	0.35	-	25
Sep-26 33.00	1.19	-	-	-	26.15	0.30	-	25
Dec-26 29.00	2.89	-	-	-	28.41	0.50	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 27.00	0.34	-	-	-	27.90	-0.27	-	2
Mar-26 30.00	2.79	-	-	-	25.41	-0.61	-	46

	Previous Close	30.30		29/10/25
	CIE AUTOMOTIVE Close	29.90		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	3.93	-	-	-	16.36	1.00	-	1
Mar-26 29.00	1.55	-	-	-	15.12	0.66	-	10
Sep-26 28.00	2.77	-	-	-	16.97	0.69	-	1
Sep-26 29.00	2.15	-	-	-	16.67	0.60	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	15.94	-0.01	-	1
Jun-26 25.00	0.16	-	-	-	16.64	-0.08	-	10

	Previous Close	5.56		29/10/25
	COLONIAL Close	5.53		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	1.54	-	-	-	23.79	1.00	-	5
Dec-25 4.90	0.66	-	-	-	22.87	0.93	-	143
Dec-25 5.50	0.21	-	-	-	22.25	0.56	-	1
Dec-25 6.25	0.01	-	-	-	20.14	0.06	-	28
Dec-25 6.50	-	-	-	-	19.41	0.02	-	89
Jun-26 5.00	0.71	-	-	-	21.65	0.78	-	57
Jun-26 6.00	0.17	-	-	-	19.11	0.34	-	20
Sep-26 6.00	0.20	-	-	-	20.07	0.36	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 5.25	0.04	-	-	-	24.41	-0.18	-	2
Nov-25 5.50	0.12	-	-	-	24.11	-0.45	-	5
Nov-25 5.75	0.27	0.22	0.22	0.22	23.62	-0.73	2	6
Nov-25 6.00	0.48	-	-	-	23.11	-0.92	-	2
Dec-25 5.00	0.02	-	-	-	21.40	-0.09	-	20
Dec-25 5.25	0.06	-	-	-	21.15	-0.23	-	40
Dec-25 5.50	0.15	-	-	-	20.89	-0.45	-	32
Dec-25 5.75	0.29	-	-	-	20.22	-0.68	-	2
Mar-26 5.00	0.06	-	-	-	18.28	-0.16	-	30
Jun-26 4.90	0.11	-	-	-	16.22	-0.26	-	1
Jun-26 5.50	0.38	-	-	-	15.46	-0.60	-	2
Jun-26 5.75	0.54	-	-	-	14.54	-0.75	-	2
Sep-26 5.00	0.23	-	-	-	18.62	-0.34	-	2
Sep-26 5.50	0.47	-	-	-	18.14	-0.56	-	8

	Previous Close	18.00		29/10/25
	EBRO FOODS Close	17.82		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	0.92	-	-	-	12.24	0.87	-	1
Dec-25 18.00	0.25	-	-	-	11.58	0.44	-	5
Dec-25 18.50	0.09	-	-	-	11.57	0.22	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 17.00	0.01	-	-	-	10.91	-0.04	-	1
Dec-25 14.50	-	-	-	-	13.92	-	-	7
Dec-25 15.00	-	-	-	-	13.52	-	-	1
Dec-25 15.50	-	-	-	-	13.12	-	-	1
Dec-25 16.50	0.01	-	-	-	12.31	-0.04	-	2
Dec-25 17.00	0.05	-	-	-	11.91	-0.13	-	1
Dec-25 17.50	0.16	-	-	-	11.51	-0.31	-	3
Mar-26 16.50	0.09	-	-	-	12.24	-0.13	-	3
Mar-26 17.00	0.18	-	-	-	11.94	-0.23	-	1
Jun-26 16.00	0.12	-	-	-	12.14	-0.13	-	1

	Previous Close	14.29		29/10/25
	ENAGAS Close	13.98		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	1.03	-	-	-	22.04	0.91	-	1
Nov-25 13.50	0.59	-	-	-	19.78	0.77	-	13
Nov-25 14.00	0.25	-	-	-	17.60	0.51	-	12
Nov-25 14.50	0.07	0.08	0.08	0.08	17.07	0.21	10	10
Dec-25 10.00	4.00	-	-	-	34.75	1.00	-	5
Dec-25 11.00	3.01	-	-	-	30.43	0.99	-	4
Dec-25 12.00	2.02	-	-	-	26.12	0.97	-	2
Dec-25 12.50	1.54	-	-	-	23.96	0.93	-	6
Dec-25 13.00	1.09	-	-	-	21.80	0.86	-	45
Dec-25 13.50	0.67	-	-	-	19.64	0.73	-	436
Dec-25 14.00	0.33	-	-	-	17.55	0.52	-	1,450
Dec-25 14.50	0.14	-	-	-	16.99	0.28	-	95
Dec-25 15.00	0.04	-	-	-	16.43	0.11	-	45
Dec-25 15.50	0.01	-	-	-	15.87	0.03	-	8
Dec-25 16.00	-	-	-	-	15.31	-	-	5
Dec-25 16.50	-	-	-	-	14.75	-	-	5
Jan-26 14.00	0.36	-	-	-	17.12	0.51	-	3
Mar-26 10.00	4.00	-	-	-	27.63	1.00	-	1
Mar-26 11.00	3.01	-	-	-	24.70	0.99	-	6
Mar-26 11.50	2.51	-	-	-	23.23	0.98	-	1
Mar-26 12.50	1.56	-	-	-	20.30	0.90	-	6
Mar-26 13.50	0.74	-	-	-	17.37	0.66	-	2
Mar-26 14.00	0.43	-	-	-	15.94	0.48	-	473
Mar-26 14.50	0.24	-	-	-	15.44	0.31	-	200
Mar-26 15.00	0.12	-	-	-	14.94	0.18	-	8
Mar-26 15.50	0.05	-	-	-	14.44	0.09	-	387
Jun-26 10.50	3.51	-	-	-	23.99	0.99	-	1
Jun-26 13.00	1.24	-	-	-	18.62	0.72	-	10
Jun-26 13.50	0.90	-	-	-	17.55	0.60	-	1
Jun-26 14.00	0.61	-	-	-	16.50	0.48	-	11
Jun-26 14.50	0.41	-	-	-	16.06	0.36	-	36
Jun-26 15.00	0.26	-	-	-	15.62	0.26	-	30
Jun-26 15.50	0.15	-	-	-	15.18	0.18	-	11
Sep-26 14.00	0.63	-	-	-	16.62	0.48	-	2
Sep-26 14.50	0.43	-	-	-	16.22	0.37	-	37
Dec-26 13.50	0.94	-	-	-	17.62	0.58	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	27.74	-0.01	-	10
Nov-25 13.00	0.04	-	-	-	23.24	-0.10	-	5
Nov-25 13.50	0.11	-	-	-	20.98	-0.24	-	13
Nov-25 14.00	0.27	-	-	-	18.80	-0.49	-	10
Dec-25 10.00	-	-	-	-	30.85	-	-	29
Dec-25 10.50	-	-	-	-	28.69	-0.01	-	30
Dec-25 11.00	0.01	-	-	-	26.53	-0.01	-	68
Dec-25 11.50	0.01	-	-	-	24.37	-0.03	-	181
Dec-25 12.00	0.03	-	-	-	22.22	-0.06	-	550
Dec-25 12.50	0.06	-	-	-	20.06	-0.12	-	166
Dec-25 13.00	0.13	-	-	-	17.90	-0.24	-	193
Dec-25 13.50	0.27	-	-	-	15.74	-0.43	-	41
Dec-25 14.00	0.51	-	-	-	13.65	-0.70	-	1,522
Dec-25 14.50	0.92	-	-	-	13.09	-0.90	-	171
Dec-25 15.00	1.39	-	-	-	12.53	-0.98	-	1
Dec-25 15.50	1.88	-	-	-	11.97	-1.00	-	1
Dec-25 16.50	2.88	-	-	-	10.85	-1.00	-	150
Jan-26 14.00	0.52	-	-	-	11.38	-0.70	-	3
Mar-26 11.00	0.04	-	-	-	22.13	-0.05	-	1
Mar-26 11.50	0.07	-	-	-	20.66	-0.08	-	10
Mar-26 12.00	0.11	-	-	-	19.20	-0.13	-	9
Mar-26 12.50	0.17	-	-	-	17.73	-0.20	-	6
Mar-26 13.00	0.27	-	-	-	16.26	-0.30	-	294
Mar-26 13.50	0.42	-	-	-	14.80	-0.43	-	374
Mar-26 14.00	0.65	-	-	-	13.37	-0.61	-	178
Mar-26 14.50	0.99	-	-	-	12.87	-0.78	-	202
Mar-26 19.00	5.38	-	-	-	8.36	-1.00	-	5
Jun-26 11.50	0.11	-	-	-	18.83	-0.11	-	1
Jun-26 12.00	0.17	-	-	-	17.76	-0.15	-	6
Jun-26 12.50	0.25	-	-	-	16.69	-0.22	-	52
Jun-26 13.00	0.36	-	-	-	15.61	-0.31	-	311
Jun-26 13.50	0.53	-	-	-	14.54	-0.43	-	405
Jun-26 14.00	0.75	-	-	-	13.49	-0.57	-	3
Jun-26 24.00	10.36	-	-	-	4.67	-1.00	-	1
Sep-26 12.00	0.29	-	-	-	15.71	-0.24	-	2
Sep-26 12.50	0.42	-	-	-	14.85	-0.33	-	12
Sep-26 13.00	0.59	-	-	-	13.99	-0.44	-	214
Sep-26 14.00	1.11	0.99	0.99	0.99	12.29	-0.69	20	21
Sep-26 15.00	1.89	-	-	-	11.48	-0.88	-	2
Sep-26 15.50	2.34	2.05	2.05	2.05	11.08	-0.94	1	5
Sep-26 17.50	4.29	4.06	4.06	4.06	9.46	-1.00	2	3
Dec-26 14.00	1.36	-	-	-	11.92	-0.73	-	3
Mar-27 12.00	0.43	-	-	-	13.85	-0.30	-	1
Mar-27 14.00	1.39	-	-	-	11.67	-0.71	-	175
Dec-27 11.00	0.41	-	-	-	12.95	-0.27	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	0.59	-	-	-	19.78	0.77	-	7
Dec-25 12.50	1.22	-	-	-	23.96	0.84	-	50
Dec-25 13.00	0.81	-	-	-	21.80	0.73	-	52
Dec-25 13.50	0.46	-	-	-	19.64	0.56	-	14
Mar-26 13.00	1.02	-	-	-	18.83	0.68	-	5
Sep-26 13.50	0.73	-	-	-	17.46	0.47	-	4
Sep-26 14.00	0.51	-	-	-	16.62	0.38	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	0.11	-	-	-	20.98	-0.24	-	35
Nov-25 14.00	0.27	0.11	0.11	0.11	18.80	-0.49	25	60
Nov-25 14.50	0.59	0.35	0.35	0.35	18.27	-0.77	20	35
Nov-25 15.00	1.02	-	-	-	17.75	-0.93	-	15
Dec-25 10.50	-	-	-	-	28.69	-0.01	-	40
Dec-25 11.00	0.01	-	-	-	26.53	-0.01	-	5
Dec-25 13.00	0.13	-	-	-	17.90	-0.23	-	1
Dec-25 13.50	0.26	-	-	-	15.74	-0.43	-	2
Dec-25 14.50	0.91	-	-	-	13.09	-0.89	-	60
Mar-26 12.50	0.17	-	-	-	17.73	-0.19	-	25
Mar-26 13.00	0.27	-	-	-	16.26	-0.29	-	5
Jun-26 12.50	0.24	-	-	-	16.69	-0.22	-	25
Jun-26 13.50	0.51	-	-	-	14.54	-0.41	-	4
Jun-26 14.50	1.03	-	-	-	13.05	-0.67	-	8

	Previous Close	2.70		29/10/25
	ENCE Close	2.64		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.02	-	-	-	21.32	0.19	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.22	-	-	-	20.37	-0.83	-	5

	Previous Close	30.17		29/10/25
	ENDESA Close	30.70		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.00	1.83	1.50	1.50	1.49	20.27	0.88	65	65
Nov-25 30.00	1.03	-	-	-	19.10	0.70	-	5
Nov-25 31.00	0.44	0.39	0.39	0.39	17.95	0.43	4	4
Nov-25 32.00	0.12	0.15	0.15	0.15	16.82	0.18	5	5
Dec-25 13.00	17.74	-	-	-	34.01	1.00	-	2
Dec-25 19.00	11.75	-	-	-	28.34	1.00	-	2
Dec-25 25.00	5.77	-	-	-	22.67	0.99	-	3
Dec-25 26.00	4.79	-	-	-	21.73	0.98	-	1
Dec-25 27.00	3.82	-	-	-	20.79	0.96	-	57
Dec-25 28.00	2.88	-	-	-	19.84	0.90	-	10
Dec-25 29.00	2.02	-	-	-	18.90	0.81	-	3
Dec-25 30.00	1.27	-	-	-	17.95	0.66	-	1
Dec-25 31.00	0.69	-	-	-	17.11	0.47	-	1
Dec-25 32.00	0.32	0.20	0.20	0.20	16.53	0.28	3	3
Mar-26 26.00	4.84	-	-	-	20.58	0.95	-	100
Mar-26 27.00	3.92	-	-	-	19.84	0.91	-	14
Mar-26 28.00	3.05	-	-	-	19.10	0.83	-	16
Mar-26 29.00	2.27	-	-	-	18.37	0.73	-	5
Mar-26 30.00	1.59	-	-	-	17.63	0.61	-	1
Mar-26 31.00	1.05	-	-	-	17.00	0.47	-	5
Jun-26 23.00	7.81	-	-	-	23.69	0.98	-	67
Jun-26 25.00	5.91	-	-	-	22.08	0.92	-	3
Jun-26 26.00	5.01	-	-	-	21.28	0.88	-	20
Jun-26 27.00	4.17	-	-	-	20.47	0.82	-	10
Jun-26 28.00	3.38	-	-	-	19.67	0.75	-	1
Jun-26 29.00	2.66	-	-	-	18.87	0.67	-	4
Jun-26 30.00	2.03	-	-	-	18.06	0.58	-	1
Jun-26 32.00	1.07	-	-	-	16.98	0.39	-	1
Sep-26 23.00	7.82	-	-	-	24.15	0.97	-	1
Sep-26 24.00	6.87	-	-	-	23.38	0.94	-	1
Sep-26 27.00	4.28	-	-	-	21.06	0.79	-	80
Dec-26 24.00	6.96	-	-	-	24.01	0.91	-	4
Dec-26 25.00	6.09	-	-	-	23.25	0.87	-	5
Jun-27 25.00	6.29	-	-	-	23.71	0.83	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	-	-	-	-	22.24	-	-	1
Nov-25 27.00	-	-	-	-	21.08	-0.01	-	3
Nov-25 28.00	0.02	-	-	-	19.92	-0.03	-	6
Nov-25 29.00	0.08	-	-	-	18.76	-0.11	-	25
Nov-25 30.00	0.25	0.36	0.36	0.33	17.59	-0.29	25	25
Nov-25 31.00	0.66	0.75	0.75	0.75	16.44	-0.58	1	1
Dec-25 16.00	-	-	-	-	30.48	-	-	2
Dec-25 18.00	-	-	-	-	28.59	-	-	1
Dec-25 20.00	-	-	-	-	26.70	-	-	60
Dec-25 21.00	-	-	-	-	25.75	-	-	10
Dec-25 22.00	-	-	-	-	24.81	-	-	1
Dec-25 24.00	-	-	-	-	22.92	-	-	211
Dec-25 25.00	-	-	-	-	21.97	-	-	1
Dec-25 26.00	0.01	-	-	-	21.03	-0.01	-	1
Dec-25 27.00	0.03	-	-	-	20.09	-0.04	-	11
Dec-25 28.00	0.09	-	-	-	19.14	-0.09	-	25
Dec-25 29.00	0.22	-	-	-	18.20	-0.18	-	5
Dec-25 30.00	0.46	0.47	0.47	0.47	17.25	-0.34	5	5
Mar-26 16.00	-	-	-	-	27.04	-	-	1
Mar-26 16.50	-	-	-	-	26.67	-	-	150
Mar-26 17.00	-	-	-	-	26.31	-	-	148
Mar-26 18.00	-	-	-	-	25.57	-	-	1
Mar-26 20.00	-	-	-	-	24.09	-	-	1
Mar-26 24.00	0.05	-	-	-	21.14	-0.03	-	24
Mar-26 25.00	0.10	-	-	-	20.40	-0.06	-	9
Mar-26 26.00	0.17	-	-	-	19.66	-0.09	-	10
Mar-26 27.00	0.28	0.43	0.43	0.43	18.92	-0.15	1	6
Jun-26 23.00	0.11	-	-	-	21.97	-0.05	-	4
Jun-26 24.00	0.16	-	-	-	21.16	-0.07	-	4
Jun-26 27.00	0.51	-	-	-	18.75	-0.19	-	10
Jun-26 29.00	0.98	1.07	1.07	1.07	17.15	-0.33	10	-
Sep-26 25.00	0.45	-	-	-	19.58	-0.15	-	4
Sep-26 38.00	8.17	-	-	-	12.18	-0.98	-	5
Dec-26 19.00	0.11	-	-	-	24.81	-0.03	-	15
Dec-26 26.00	0.84	-	-	-	19.49	-0.22	-	18
Jun-27 15.50	0.06	-	-	-	25.71	-0.02	-	5
Dec-27 17.50	0.21	-	-	-	23.12	-0.05	-	1
Dec-27 25.00	1.24	-	-	-	18.16	-0.25	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	7.76	-	-	-	24.56	1.00	-	20
Dec-25 29.00	2.02	-	-	-	18.90	0.81	-	5
Dec-25 30.00	1.27	-	-	-	17.95	0.66	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	0.01	-	-	-	21.03	-0.01	-	20
Dec-25 27.00	0.04	-	-	-	20.09	-0.04	-	20
Jun-26 22.00	0.07	-	-	-	22.77	-0.03	-	1

	Previous Close	11.38		29/10/25
	FCC Close	11.40		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.56	-	-	-	27.59	0.71	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	0.01	-	-	-	26.25	-0.02	-	1
Dec-25 10.00	0.04	-	-	-	25.39	-0.07	-	2
Dec-25 11.00	0.22	-	-	-	23.84	-0.32	-	4
Sep-26 11.00	0.89	-	-	-	20.66	-0.48	-	12
Mar-27 9.50	0.55	-	-	-	24.13	-0.26	-	257
Mar-27 10.00	0.73	-	-	-	23.97	-0.32	-	250
Mar-27 10.50	0.95	-	-	-	23.81	-0.39	-	482
Mar-27 11.00	1.20	-	-	-	23.65	-0.45	-	224
Jun-27 12.00	1.90	-	-	-	23.89	-0.56	-	417
Sep-27 11.00	1.71	-	-	-	24.93	-0.50	-	226

	Previous Close	14.93		29/10/25
	FCC INM Close	14.90		29/10/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.23	-	-	-	30.27	-0.15	-	205

	Previous Close	55.04		29/10/25
	FERROVIAL Close	53.40		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 52.00	1.98	-	-	-	20.69	0.71	-	1
Nov-25 54.00	0.83	-	-	-	19.83	0.43	-	5
Nov-25 56.00	0.26	0.33	0.33	0.33	19.69	0.18	5	5
Dec-25 25.00	28.47	-	-	-	35.54	1.00	-	1
Dec-25 45.00	8.58	-	-	-	24.93	0.97	-	2
Dec-25 48.00	5.76	-	-	-	23.34	0.90	-	2
Dec-25 54.00	1.44	-	-	-	20.43	0.47	-	2
Dec-25 56.00	0.72	-	-	-	20.29	0.29	-	1
Dec-25 58.00	0.32	-	-	-	20.15	0.15	-	1
Mar-26 41.00	12.82	-	-	-	24.70	0.97	-	1
Mar-26 44.00	10.02	-	-	-	23.46	0.93	-	1
Mar-26 45.00	9.11	-	-	-	23.05	0.91	-	25
Mar-26 47.00	7.37	-	-	-	22.23	0.85	-	2,500
Jun-26 45.00	9.58	-	-	-	22.61	0.87	-	1
Jun-26 50.00	5.69	-	-	-	20.77	0.71	-	5
Jun-26 52.00	4.39	-	-	-	20.04	0.62	-	3,000
Jun-26 58.00	1.69	-	-	-	18.97	0.34	-	20
Sep-26 52.00	5.08	-	-	-	20.27	0.62	-	6
Sep-26 60.00	1.75	-	-	-	18.93	0.31	-	1
Dec-26 52.00	5.60	-	-	-	20.68	0.61	-	1
Sep-27 44.00	12.22	12.58	12.58	12.58	23.17	0.80	25	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	0.02	-	-	-	23.74	-0.01	-	10
Nov-25 48.00	0.04	-	-	-	23.15	-0.03	-	25
Nov-25 52.00	0.53	-	-	-	20.80	-0.29	-	1
Nov-25 54.00	1.37	-	-	-	19.94	-0.57	-	1
Nov-25 56.00	2.81	-	-	-	19.80	-0.82	-	1
Dec-25 29.00	-	-	-	-	33.27	-	-	25
Dec-25 31.00	-	-	-	-	32.21	-	-	25
Dec-25 32.00	-	-	-	-	31.67	-	-	25
Dec-25 33.00	-	-	-	-	31.14	-	-	25
Dec-25 34.00	-	-	-	-	30.61	-	-	25
Dec-25 35.00	-	-	-	-	30.08	-	-	25
Dec-25 36.00	-	-	-	-	29.55	-	-	25
Dec-25 37.00	-	-	-	-	29.02	-	-	75
Dec-25 38.00	-	-	-	-	28.49	-	-	25
Dec-25 39.00	-	-	-	-	27.96	-	-	30
Dec-25 40.00	-	-	-	-	27.43	-	-	1
Dec-25 42.00	0.01	-	-	-	26.37	-0.01	-	1
Dec-25 45.00	0.06	-	-	-	24.78	-0.03	-	25
Dec-25 47.00	0.14	-	-	-	23.72	-0.06	-	2
Dec-25 50.00	0.50	-	-	-	22.12	-0.19	-	9
Dec-25 52.00	1.01	-	-	-	21.06	-0.34	-	3
Mar-26 30.00	-	-	-	-	28.74	-	-	25
Mar-26 31.00	-	-	-	-	28.33	-	-	25
Mar-26 32.00	-	-	-	-	27.92	-	-	25
Mar-26 33.00	-	-	-	-	27.50	-	-	25
Mar-26 35.00	0.01	-	-	-	26.68	-	-	1,500
Mar-26 36.00	0.02	-	-	-	26.27	-0.01	-	73
Mar-26 38.00	0.04	-	-	-	25.44	-0.01	-	2
Mar-26 39.00	0.05	-	-	-	25.03	-0.02	-	25
Mar-26 43.00	0.19	-	-	-	23.38	-0.05	-	5
Mar-26 44.00	0.26	-	-	-	22.97	-0.07	-	15
Mar-26 45.00	0.34	-	-	-	22.56	-0.09	-	10
Mar-26 47.00	0.58	0.56	0.56	0.56	21.74	-0.15	200	1,500
Mar-26 50.00	1.19	-	-	-	20.50	-0.27	-	2
Jun-26 46.00	0.83	-	-	-	21.39	-0.16	5,000	5,000
Sep-26 42.00	0.58	-	-	-	22.42	-0.10	-	25
Sep-26 52.00	2.91	-	-	-	19.05	-0.39	-	6
Mar-27 45.00	1.67	-	-	-	21.45	-0.20	-	25
Dec-27 35.00	0.65	-	-	-	23.24	-0.07	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	14.51	-	-	-	28.11	1.00	-	25
Dec-25 43.00	10.54	-	-	-	25.99	0.99	-	25
Dec-25 45.00	8.58	-	-	-	24.93	0.97	-	25
Mar-26 40.00	13.79	-	-	-	25.11	0.97	-	25
Mar-26 45.00	9.11	-	-	-	23.05	0.90	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	0.09	-	-	-	24.25	-0.04	-	25

	Previous Close	23.10		29/10/25
	FLUIDRA Close	23.10		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	0.27	0.30	0.30	0.30	25.65	0.29	6	6
Nov-25 25.00	0.09	-	-	-	25.63	0.12	-	9
Mar-26 26.00	0.40	-	-	-	23.58	0.22	-	23
Mar-26 27.00	0.25	-	-	-	23.54	0.15	-	20
Mar-26 28.00	0.15	-	-	-	23.50	0.10	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 23.00	1.08	-	-	-	23.87	-0.50	-	13
Mar-26 23.00	1.38	-	-	-	23.68	-0.48	-	13
Sep-26 23.00	2.22	-	-	-	24.81	-0.47	-	13

	Previous Close	11.42		29/10/25
	GRIFOLS Close	11.43		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.72	-	-	-	41.48	0.66	-	1
Nov-25 11.50	0.43	0.62	0.62	0.62	39.63	0.50	1	275
Nov-25 12.00	0.23	-	-	-	38.88	0.33	-	216
Nov-25 12.50	0.11	-	-	-	38.14	0.19	-	25
Nov-25 13.00	0.05	-	-	-	37.40	0.09	-	2
Nov-25 13.50	0.02	-	-	-	36.65	0.04	-	3
Dec-25 8.00	3.47	-	-	-	52.66	0.97	-	4
Dec-25 8.50	3.00	-	-	-	50.68	0.95	-	25
Dec-25 8.75	2.76	-	-	-	49.68	0.94	-	5
Dec-25 9.00	2.53	-	-	-	48.69	0.92	-	27
Dec-25 9.25	2.30	-	-	-	47.70	0.90	-	25
Dec-25 9.50	2.09	-	-	-	46.71	0.88	-	25
Dec-25 9.75	1.87	-	-	-	45.72	0.85	-	1
Dec-25 10.00	1.67	-	-	-	44.72	0.81	-	105
Dec-25 11.00	0.94	-	-	-	40.76	0.63	-	84
Dec-25 11.50	0.65	-	-	-	38.96	0.52	-	31
Dec-25 12.00	0.44	-	-	-	38.25	0.40	-	67
Dec-25 12.50	0.28	-	-	-	37.53	0.29	-	78
Dec-25 13.00	0.17	-	-	-	36.82	0.20	-	7
Dec-25 13.50	0.09	-	-	-	36.10	0.13	-	114
Dec-25 14.00	0.05	-	-	-	35.39	0.07	-	50
Dec-25 14.50	0.02	-	-	-	34.67	0.04	-	41
Dec-25 15.00	0.01	-	-	-	33.96	0.02	-	15
Dec-25 16.50	-	-	-	-	31.81	-	-	3
Dec-25 17.50	-	-	-	-	30.39	-	-	5
Dec-25 20.00	-	-	-	-	26.81	-	-	2
Jan-26 11.50	0.81	-	-	-	38.64	0.53	-	5
Mar-26 8.00	3.61	-	-	-	45.21	0.92	-	36
Mar-26 8.50	3.17	-	-	-	43.70	0.89	-	27
Mar-26 8.75	2.96	-	-	-	42.94	0.88	-	25
Mar-26 9.00	2.75	-	-	-	42.18	0.86	-	37
Mar-26 9.50	2.35	-	-	-	40.66	0.81	-	3
Mar-26 10.50	1.61	-	-	-	37.63	0.69	-	4
Mar-26 11.00	1.29	-	-	-	36.11	0.62	-	3
Mar-26 11.50	1.00	-	-	-	34.73	0.55	-	75
Mar-26 12.00	0.77	-	-	-	34.15	0.47	-	100
Mar-26 12.50	0.59	-	-	-	33.57	0.39	-	100
Mar-26 13.00	0.43	-	-	-	32.98	0.31	-	88
Mar-26 13.50	0.31	-	-	-	32.40	0.25	-	1
Mar-26 14.00	0.22	-	-	-	31.81	0.19	-	44
Mar-26 15.00	0.09	-	-	-	30.65	0.10	-	87
Mar-26 15.50	0.06	-	-	-	30.06	0.07	-	1
Jun-26 8.50	3.29	-	-	-	40.54	0.87	-	10
Jun-26 9.50	2.50	-	-	-	38.09	0.79	-	3
Jun-26 9.75	2.32	-	-	-	37.48	0.77	-	2
Jun-26 10.00	2.14	-	-	-	36.86	0.74	-	2
Jun-26 10.50	1.80	-	-	-	35.64	0.69	-	28
Jun-26 11.00	1.49	1.65	1.65	1.65	34.41	0.62	5	35
Jun-26 12.50	0.80	-	-	-	32.43	0.43	-	1
Jun-26 14.50	0.29	-	-	-	30.68	0.21	-	25
Jun-26 15.00	0.21	-	-	-	30.24	0.16	-	25
Sep-26 9.50	2.61	-	-	-	37.73	0.77	-	40
Sep-26 12.50	0.98	-	-	-	33.14	0.45	-	25
Dec-26 6.00	5.56	-	-	-	44.44	0.96	-	10
Dec-26 11.50	1.58	-	-	-	34.28	0.57	-	20
Dec-26 13.50	0.88	-	-	-	33.52	0.38	-	25
Dec-26 14.00	0.76	-	-	-	33.33	0.34	-	25
Dec-26 14.50	0.65	-	-	-	33.14	0.30	-	25
Dec-26 15.00	0.54	-	-	-	32.95	0.27	-	25
Dec-26 17.00	0.28	-	-	-	32.20	0.16	-	25
Dec-26 17.50	0.23	-	-	-	32.01	0.14	-	25
Mar-27 9.00	3.23	-	-	-	38.63	0.78	-	5
Mar-27 9.25	3.06	-	-	-	38.19	0.76	-	10
Dec-27 8.75	3.63	-	-	-	38.63	0.78	-	15
Dec-28 15.50	1.26	-	-	-	32.48	0.39	-	3
Dec-28 16.50	1.07	-	-	-	32.30	0.35	-	2
Dec-28 17.50	0.91	-	-	-	32.13	0.31	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.50	0.03	-	-	-	47.77	-0.05	-	1
Nov-25 9.75	0.05	-	-	-	46.75	-0.08	-	1
Nov-25 10.00	0.07	-	-	-	45.73	-0.11	-	1
Nov-25 10.50	0.15	-	-	-	43.69	-0.20	-	61
Nov-25 11.00	0.28	-	-	-	41.65	-0.34	-	54
Nov-25 11.50	0.49	-	-	-	39.80	-0.50	-	29
Nov-25 12.00	0.80	-	-	-	39.05	-0.67	-	20
Nov-25 12.50	1.18	-	-	-	38.31	-0.81	-	21
Nov-25 13.00	1.61	-	-	-	37.57	-0.91	-	2
Nov-25 13.50	2.08	-	-	-	36.82	-0.97	-	5
Dec-25 5.75	-	-	-	-	61.30	-	-	201
Dec-25 6.00	-	-	-	-	60.31	-	-	15
Dec-25 6.25	-	-	-	-	59.31	-	-	105
Dec-25 6.50	-	-	-	-	58.32	-	-	175
Dec-25 6.75	-	-	-	-	57.33	-	-	27
Dec-25 7.00	0.01	-	-	-	56.34	-0.01	-	22
Dec-25 7.25	0.01	-	-	-	55.35	-0.01	-	39
Dec-25 7.50	0.01	-	-	-	54.35	-0.01	-	46
Dec-25 7.75	0.02	-	-	-	53.36	-0.02	-	60
Dec-25 8.00	0.03	-	-	-	52.37	-0.03	-	367
Dec-25 8.25	0.03	-	-	-	51.38	-0.04	-	4
Dec-25 8.50	0.05	-	-	-	50.39	-0.05	-	2,646
Dec-25 8.75	0.06	-	-	-	49.39	-0.06	-	5
Dec-25 9.00	0.08	-	-	-	48.40	-0.08	-	103
Dec-25 9.25	0.10	-	-	-	47.41	-0.10	-	61
Dec-25 9.50	0.13	-	-	-	46.42	-0.12	-	51
Dec-25 9.75	0.17	-	-	-	45.43	-0.15	-	3
Dec-25 10.00	0.21	-	-	-	44.43	-0.18	-	875
Dec-25 10.50	0.32	-	-	-	42.45	-0.27	-	18
Dec-25 11.00	0.48	-	-	-	40.47	-0.37	-	15
Dec-25 11.50	0.69	0.69	0.69	0.69	38.67	-0.48	10	151
Dec-25 12.00	0.98	-	-	-	37.96	-0.60	-	35
Dec-25 12.50	1.32	1.28	1.45	1.28	37.24	-0.71	30	70
Dec-25 13.00	1.71	-	-	-	36.53	-0.81	-	16
Dec-25 23.00	11.58	-	-	-	22.61	-1.00	-	2
Jan-26 11.50	0.83	-	-	-	38.00	-0.47	-	10
Mar-26 5.75	0.01	-	-	-	51.42	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	50.66	-0.01	-	21
Mar-26 7.00	0.05	-	-	-	47.63	-0.03	-	1
Mar-26 7.25	0.07	-	-	-	46.87	-0.04	-	25
Mar-26 7.50	0.08	-	-	-	46.11	-0.05	-	33
Mar-26 7.75	0.10	-	-	-	45.35	-0.06	-	25
Mar-26 8.00	0.12	-	-	-	44.59	-0.08	-	25
Mar-26 8.25	0.14	-	-	-	43.83	-0.09	-	300
Mar-26 8.50	0.17	-	-	-	43.08	-0.10	-	911
Mar-26 9.00	0.24	-	-	-	41.56	-0.14	-	301
Mar-26 9.25	0.28	-	-	-	40.80	-0.16	-	535
Mar-26 9.50	0.34	-	-	-	40.04	-0.19	-	1
Mar-26 9.75	0.39	-	-	-	39.28	-0.21	-	82
Mar-26 10.00	0.45	-	-	-	38.52	-0.24	-	25
Mar-26 10.50	0.59	-	-	-	37.01	-0.31	-	10
Mar-26 11.00	0.77	-	-	-	35.49	-0.38	-	94
Mar-26 11.50	0.97	-	-	-	34.11	-0.46	-	6
Mar-26 12.00	1.25	-	-	-	33.53	-0.54	-	10
Mar-26 12.50	1.57	-	-	-	32.95	-0.62	-	1
Jun-26 5.75	0.04	-	-	-	47.03	-0.02	-	20
Jun-26 6.25	0.07	-	-	-	45.80	-0.03	-	5
Jun-26 8.00	0.23	-	-	-	41.51	-0.11	-	10
Jun-26 8.25	0.27	-	-	-	40.90	-0.12	-	299
Jun-26 9.25	0.46	-	-	-	38.45	-0.20	-	273
Jun-26 9.50	0.52	-	-	-	37.84	-0.22	-	23
Jun-26 10.00	0.67	-	-	-	36.61	-0.28	-	1
Jun-26 10.50	0.83	-	-	-	35.39	-0.33	-	597
Jun-26 11.00	1.02	-	-	-	34.16	-0.39	-	90
Jun-26 12.00	1.52	-	-	-	32.62	-0.53	-	25
Jun-26 12.50	1.83	-	-	-	32.18	-0.59	-	1
Jun-26 17.00	5.58	-	-	-	28.24	-0.96	-	5
Jun-26 20.00	8.58	-	-	-	25.61	-1.00	-	1
Jun-26 21.00	9.58	-	-	-	24.74	-1.00	-	9
Sep-26 7.75	0.31	-	-	-	40.84	-0.12	-	1
Sep-26 9.50	0.72	-	-	-	37.22	-0.25	-	2
Sep-26 11.00	1.26	-	-	-	34.11	-0.40	-	50
Sep-26 12.00	1.79	-	-	-	32.91	-0.52	-	1
Dec-26 6.00	0.16	-	-	-	44.89	-0.06	-	25
Dec-26 8.50	0.61	-	-	-	40.22	-0.19	-	750
Dec-26 10.00	1.07	-	-	-	37.42	-0.30	-	1,000
Jun-27 6.00	0.30	-	-	-	44.76	-0.08	-	20
Jun-27 12.00	2.40	-	-	-	35.75	-0.46	-	206
Jun-27 12.50	2.69	-	-	-	35.62	-0.50	-	397
Jun-27 13.00	3.04	-	-	-	35.49	-0.53	-	195
Dec-27 8.25	1.06	-	-	-	41.20	-0.21	-	1
Dec-27 8.75	1.23	-	-	-	40.46	-0.24	-	3
Jun-28 6.00	0.54	-	-	-	43.57	-0.11	-	25
Jun-28 8.25	1.22	-	-	-	40.48	-0.21	-	2
Dec-28 6.50	0.76	-	-	-	41.43	-0.13	-	25
Dec-28 7.00	0.90	-	-	-	40.79	-0.16	-	1
Dec-28 8.00	1.25	-	-	-	39.51	-0.20	-	4
Jun-29 8.50	1.47	-	-	-	37.55	-0.23	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	0.65	-	-	-	38.96	0.52	-	30
Jun-26 11.50	1.17	-	-	-	33.30	0.54	-	55
Dec-26 11.50	1.56	-	-	-	34.28	0.55	-	65
Jun-27 11.50	1.85	-	-	-	34.49	0.56	-	50
Dec-27 11.50	2.08	-	-	-	34.64	0.56	-	30
Jun-28 11.50	2.24	-	-	-	34.16	0.56	-	60

	Previous Close	4.69		29/10/25
	IAG Close	4.63		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	0.74	-	-	-	34.14	0.98	-	1
Nov-25 4.40	0.29	-	-	-	31.44	0.76	-	106
Nov-25 4.50	0.22	-	-	-	30.90	0.66	-	15
Nov-25 4.60	0.16	-	-	-	30.36	0.56	-	49
Nov-25 4.70	0.11	0.09	0.09	0.09	30.14	0.45	5	36
Nov-25 4.80	0.08	-	-	-	30.06	0.34	-	30
Nov-25 5.00	0.03	-	-	-	29.90	0.17	-	1
Dec-25 0.95	3.68	-	-	-	51.29	1.00	-	1
Dec-25 1.30	3.33	-	-	-	49.45	1.00	-	2
Dec-25 2.50	2.14	-	-	-	43.15	1.00	-	1
Dec-25 2.90	1.74	-	-	-	41.05	1.00	-	10
Dec-25 3.00	1.64	-	-	-	40.52	1.00	-	217
Dec-25 3.10	1.54	-	-	-	40.00	1.00	-	22
Dec-25 3.30	1.34	-	-	-	38.95	1.00	-	6
Dec-25 3.40	1.24	-	-	-	38.42	0.99	-	55
Dec-25 3.50	1.14	-	-	-	37.90	0.99	-	4
Dec-25 3.60	1.04	-	-	-	37.37	0.98	-	25
Dec-25 3.80	0.85	-	-	-	36.32	0.95	-	25
Dec-25 3.90	0.76	-	-	-	35.80	0.93	-	6
Dec-25 4.00	0.67	-	-	-	35.27	0.90	-	18
Dec-25 4.10	0.58	-	-	-	34.74	0.86	-	8
Dec-25 4.20	0.50	-	-	-	34.22	0.81	-	25
Dec-25 4.30	0.42	-	-	-	33.69	0.75	-	7
Dec-25 4.40	0.35	-	-	-	33.17	0.69	-	56
Dec-25 4.50	0.29	-	-	-	32.64	0.62	-	33
Dec-25 4.60	0.23	-	-	-	32.12	0.54	-	35
Dec-25 4.70	0.18	-	-	-	31.85	0.47	-	13
Dec-25 4.80	0.14	-	-	-	31.70	0.40	-	10
Dec-25 5.00	0.08	-	-	-	31.39	0.27	-	520
Mar-26 2.90	1.74	-	-	-	40.30	0.99	-	4
Mar-26 3.00	1.64	-	-	-	39.84	0.98	-	4
Mar-26 3.10	1.55	-	-	-	39.38	0.97	-	3
Mar-26 3.50	1.18	-	-	-	37.53	0.91	-	2
Mar-26 3.90	0.85	-	-	-	35.69	0.81	-	2
Mar-26 4.00	0.77	-	-	-	35.23	0.78	-	2
Mar-26 4.20	0.63	-	-	-	34.31	0.71	-	1
Mar-26 4.30	0.56	-	-	-	33.85	0.68	-	4
Mar-26 4.40	0.50	-	-	-	33.39	0.64	-	6
Mar-26 4.50	0.44	-	-	-	32.93	0.60	-	201
Mar-26 4.70	0.34	-	-	-	32.19	0.51	-	1
Jun-26 2.20	2.44	-	-	-	41.43	1.00	-	25
Jun-26 3.00	1.67	-	-	-	38.60	0.94	-	1
Jun-26 3.80	1.01	-	-	-	35.78	0.80	-	4
Jun-26 4.00	0.87	-	-	-	35.08	0.75	-	2
Jun-26 4.10	0.80	-	-	-	34.73	0.72	-	5
Jun-26 4.20	0.74	-	-	-	34.37	0.69	-	10
Jun-26 4.30	0.68	-	-	-	34.02	0.67	-	4
Jun-26 4.40	0.62	-	-	-	33.67	0.63	-	2
Jun-26 4.50	0.56	-	-	-	33.32	0.60	-	50
Jun-26 4.70	0.46	-	-	-	32.70	0.54	-	1
Sep-26 2.30	2.34	-	-	-	40.03	0.99	-	1
Sep-26 2.60	2.05	-	-	-	39.21	0.97	-	10
Sep-26 3.00	1.69	-	-	-	38.11	0.93	-	1
Sep-26 3.80	1.06	-	-	-	35.93	0.78	-	5
Sep-26 4.00	0.92	-	-	-	35.38	0.73	-	5
Sep-26 4.40	0.69	-	-	-	34.28	0.63	-	4
Sep-26 4.50	0.63	-	-	-	34.01	0.60	-	4
Sep-26 4.70	0.54	-	-	-	33.52	0.54	-	11
Sep-26 4.90	0.45	-	-	-	33.13	0.49	-	10
Dec-26 2.90	1.78	-	-	-	37.21	0.93	-	2
Dec-26 3.00	1.70	-	-	-	36.99	0.92	-	14
Dec-26 3.50	1.30	-	-	-	35.88	0.83	-	1
Dec-26 4.50	0.68	-	-	-	33.64	0.60	-	1
Dec-26 5.00	0.47	-	-	-	32.50	0.48	-	1,000
Jun-27 2.00	2.63	-	-	-	36.55	1.00	-	2
Jun-27 2.20	2.44	-	-	-	36.22	0.99	-	25
Jun-27 2.30	2.34	-	-	-	36.05	0.98	-	25
Jun-27 2.40	2.25	-	-	-	35.88	0.97	-	25
Dec-27 2.00	2.63	-	-	-	35.53	1.00	-	25
Dec-27 2.10	2.53	-	-	-	35.39	1.00	-	25
Dec-27 2.20	2.44	-	-	-	35.26	1.00	-	25
Dec-27 2.30	2.34	-	-	-	35.12	0.98	-	25
Dec-27 2.40	2.25	-	-	-	34.98	0.97	-	25
Dec-27 3.70	1.26	-	-	-	33.20	0.77	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	-	-	-	-	34.66	-0.02	-	1
Nov-25 4.00	0.01	-	-	-	34.12	-0.04	-	1
Nov-25 4.20	0.02	-	-	-	33.04	-0.11	-	16
Nov-25 4.30	0.04	-	-	-	32.50	-0.17	-	1
Nov-25 4.40	0.06	-	-	-	31.96	-0.24	-	3
Nov-25 4.50	0.09	-	-	-	31.42	-0.34	-	10
Nov-25 4.60	0.13	-	-	-	30.88	-0.44	-	7
Nov-25 4.70	0.18	-	-	-	30.66	-0.55	-	30
Nov-25 4.80	0.24	-	-	-	30.58	-0.66	-	20
Nov-25 5.00	0.40	-	-	-	30.42	-0.83	-	30
Dec-25 1.70	-	-	-	-	47.61	-	-	64
Dec-25 1.80	-	-	-	-	47.09	-	-	53
Dec-25 2.00	-	-	-	-	46.04	-	-	75
Dec-25 2.20	-	-	-	-	44.99	-	-	40
Dec-25 2.70	-	-	-	-	42.36	-	-	500
Dec-25 3.00	-	-	-	-	40.78	-	-	170
Dec-25 3.10	-	-	-	-	40.26	-	-	2
Dec-25 3.30	-	-	-	-	39.21	-0.01	-	215
Dec-25 3.40	-	-	-	-	38.68	-0.01	-	133
Dec-25 3.50	0.01	-	-	-	38.16	-0.02	-	149
Dec-25 3.60	0.01	-	-	-	37.63	-0.03	-	112
Dec-25 3.70	0.01	-	-	-	37.11	-0.05	-	27
Dec-25 3.80	0.02	-	-	-	36.58	-0.07	-	90
Dec-25 3.90	0.03	-	-	-	36.06	-0.10	-	35
Dec-25 4.00	0.04	-	-	-	35.53	-0.13	-	139
Dec-25 4.10	0.06	-	-	-	35.00	-0.17	-	20
Dec-25 4.20	0.08	-	-	-	34.48	-0.22	-	248
Dec-25 4.30	0.11	-	-	-	33.95	-0.27	-	45
Dec-25 4.40	0.14	-	-	-	33.43	-0.33	-	128
Dec-25 4.50	0.18	-	-	-	32.90	-0.40	-	8
Dec-25 4.60	0.22	-	-	-	32.38	-0.47	-	3
Dec-25 4.70	0.27	-	-	-	32.11	-0.54	-	10
Dec-25 4.80	0.34	-	-	-	31.96	-0.61	-	2
Dec-25 4.90	0.40	-	-	-	31.80	-0.68	-	2
Dec-25 5.00	0.48	-	-	-	31.65	-0.74	-	5
Dec-25 5.25	0.68	-	-	-	31.28	-0.86	-	2
Mar-26 2.00	-	-	-	-	44.42	-	-	60
Mar-26 2.10	-	-	-	-	43.96	-	-	4
Mar-26 2.30	-	-	-	-	43.04	-	-	30
Mar-26 2.90	0.01	-	-	-	40.28	-0.02	-	2
Mar-26 3.00	0.01	-	-	-	39.82	-0.03	-	23
Mar-26 3.10	0.02	-	-	-	39.36	-0.04	-	53
Mar-26 3.30	0.03	-	-	-	38.43	-0.06	-	50
Mar-26 3.40	0.04	-	-	-	37.97	-0.08	-	20
Mar-26 3.50	0.05	-	-	-	37.51	-0.09	-	41
Mar-26 3.80	0.10	-	-	-	36.13	-0.16	-	11
Mar-26 3.90	0.12	-	-	-	35.67	-0.19	-	7
Mar-26 4.00	0.14	-	-	-	35.21	-0.22	-	2
Mar-26 4.10	0.17	-	-	-	34.75	-0.25	-	4
Mar-26 4.20	0.20	-	-	-	34.29	-0.29	-	2
Mar-26 4.30	0.23	-	-	-	33.83	-0.33	-	4
Mar-26 4.40	0.27	-	-	-	33.37	-0.37	-	2
Mar-26 4.70	0.41	-	-	-	32.17	-0.49	-	1
Mar-26 5.00	0.60	-	-	-	31.61	-0.62	-	2
Jun-26 2.70	0.02	-	-	-	38.42	-0.03	-	10
Jun-26 2.80	0.02	-	-	-	38.07	-0.03	-	50
Jun-26 2.90	0.03	-	-	-	37.72	-0.04	-	5
Jun-26 3.20	0.05	-	-	-	36.66	-0.08	-	40
Jun-26 3.30	0.07	-	-	-	36.31	-0.09	-	40
Jun-26 3.40	0.08	-	-	-	35.95	-0.11	-	50
Jun-26 3.80	0.16	-	-	-	34.54	-0.19	-	24
Jun-26 4.00	0.21	-	-	-	33.84	-0.25	-	1
Jun-26 4.10	0.24	-	-	-	33.49	-0.28	-	125
Jun-26 4.20	0.28	-	-	-	33.13	-0.31	-	4
Jun-26 4.30	0.31	-	-	-	32.78	-0.34	-	4
Jun-26 4.70	0.50	-	-	-	31.46	-0.47	-	1
Jun-26 5.25	0.84	-	-	-	30.28	-0.66	-	2
Sep-26 2.50	0.02	-	-	-	38.48	-0.03	-	65
Sep-26 3.20	0.10	-	-	-	36.57	-0.11	-	50
Sep-26 3.30	0.12	-	-	-	36.29	-0.13	-	15
Sep-26 3.50	0.16	-	-	-	35.75	-0.17	-	15
Sep-26 4.00	0.31	-	-	-	34.38	-0.28	-	1
Sep-26 4.50	0.51	-	-	-	33.01	-0.42	-	1
Sep-26 4.70	0.62	-	-	-	32.52	-0.47	-	1
Sep-26 5.00	0.79	-	-	-	31.93	-0.56	-	1
Dec-26 2.60	0.04	-	-	-	37.08	-0.05	-	4
Dec-26 2.80	0.07	-	-	-	36.64	-0.07	-	20
Dec-26 2.90	0.08	-	-	-	36.41	-0.08	-	20
Dec-26 3.30	0.15	-	-	-	35.52	-0.15	-	20
Dec-26 3.50	0.20	-	-	-	35.08	-0.18	-	25
Dec-26 4.00	0.36	-	-	-	33.96	-0.29	-	1
Dec-26 4.30	0.49	-	-	-	33.29	-0.36	-	4
Dec-26 4.50	0.58	-	-	-	32.84	-0.41	-	1
Mar-27 3.20	0.16	-	-	-	35.24	-0.14	-	40
Mar-27 3.70	0.30	-	-	-	34.27	-0.23	-	20
Mar-27 4.10	0.45	-	-	-	33.49	-0.32	-	100
Jun-27 3.50	0.26	-	-	-	33.91	-0.20	-	20
Dec-27 4.00	0.56	-	-	-	33.29	-0.31	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.30	-	-	-	49.45	1.00	-	2
Dec-25 1.60	3.00	-	-	-	47.88	1.00	-	2
Dec-29 3.40	1.66	-	-	-	39.39	0.71	-	2

	Previous Close	17.70		29/10/25
	IBERDROLA Close	17.63		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 17.00	0.63	-	-	-	18.10	1.00	-	3
Nov-25 w2 17.50	0.31	-	-	-	15.41	0.61	-	5
Nov-25 16.00	1.65	-	-	-	18.22	0.98	-	2
Nov-25 16.50	1.17	-	-	-	17.16	0.94	-	3
Nov-25 17.00	0.72	0.77	0.77	0.77	16.10	0.83	2	6,014
Nov-25 17.50	0.35	-	-	-	15.05	0.60	-	12
Nov-25 18.00	0.12	-	-	-	14.65	0.30	-	1
Dec-25 8.25	9.40	-	-	-	32.55	1.00	-	1
Dec-25 10.00	7.66	-	-	-	29.21	1.00	-	20
Dec-25 11.00	6.66	-	-	-	27.30	1.00	-	2
Dec-25 14.00	3.67	-	-	-	21.57	1.00	-	6
Dec-25 14.50	3.17	-	-	-	20.62	1.00	-	17,000
Dec-25 15.00	2.68	-	-	-	19.66	0.99	-	5,001
Dec-25 15.50	2.19	-	-	-	18.71	0.97	-	6,514
Dec-25 16.00	1.71	1.75	1.75	1.75	17.75	0.94	12	65,292
Dec-25 16.50	1.25	1.31	1.31	1.31	16.80	0.87	12	635
Dec-25 17.00	0.84	-	-	-	15.84	0.75	-	2,122
Dec-25 17.50	0.49	-	-	-	14.89	0.58	-	219
Dec-25 18.00	0.25	-	-	-	14.52	0.38	-	55
Mar-26 8.75	8.91	-	-	-	29.36	1.00	-	10
Mar-26 9.00	8.67	-	-	-	28.96	1.00	-	12
Mar-26 9.25	8.42	-	-	-	28.57	1.00	-	15
Mar-26 10.00	7.67	-	-	-	27.39	1.00	-	1
Mar-26 10.50	7.17	-	-	-	26.61	1.00	-	10
Mar-26 12.50	5.18	-	-	-	23.47	1.00	-	3
Mar-26 13.50	4.19	-	-	-	21.90	0.99	-	5
Mar-26 14.00	3.70	-	-	-	21.12	0.99	-	2
Mar-26 15.00	2.73	-	-	-	19.55	0.95	-	3
Mar-26 15.50	2.26	-	-	-	18.76	0.91	-	2,955
Mar-26 16.00	1.82	-	-	-	17.98	0.86	-	60
Mar-26 16.50	1.41	-	-	-	17.19	0.78	-	437
Mar-26 17.00	1.03	-	-	-	16.41	0.68	-	675
Mar-26 17.50	0.71	-	-	-	15.62	0.56	-	101
Mar-26 18.50	0.30	-	-	-	15.14	0.31	-	12
Jun-26 9.00	8.67	-	-	-	27.73	1.00	-	1
Jun-26 13.00	4.69	-	-	-	22.51	0.98	-	1
Jun-26 13.50	4.21	-	-	-	21.86	0.97	-	2
Jun-26 14.00	3.73	3.80	3.80	3.80	21.21	0.95	1	1,530
Jun-26 14.50	3.26	-	-	-	20.55	0.92	-	28
Jun-26 15.00	2.81	-	-	-	19.90	0.89	-	7,005
Jun-26 15.50	2.39	-	-	-	19.25	0.84	-	53
Jun-26 16.00	1.98	-	-	-	18.60	0.78	-	2
Jun-26 16.50	1.61	1.60	1.60	1.60	17.94	0.71	2	1,017
Jun-26 17.00	1.28	-	-	-	17.29	0.63	-	21,405
Jun-26 17.50	0.97	-	-	-	16.64	0.55	-	50
Jun-26 18.00	0.73	-	-	-	16.38	0.46	-	100
Jun-26 18.50	0.55	-	-	-	16.26	0.37	-	101
Jun-26 19.00	0.40	-	-	-	16.13	0.30	-	15
Sep-26 13.50	4.22	-	-	-	21.89	0.96	-	10
Sep-26 14.00	3.75	-	-	-	21.32	0.94	-	25
Sep-26 14.50	3.29	-	-	-	20.74	0.90	-	50
Sep-26 15.00	2.86	-	-	-	20.16	0.86	-	25
Sep-26 15.50	2.45	-	-	-	19.59	0.81	-	28
Sep-26 16.50	1.71	-	-	-	18.43	0.69	-	2
Sep-26 17.50	1.09	-	-	-	17.28	0.54	-	6
Sep-26 18.00	0.86	-	-	-	17.03	0.47	-	113
Sep-26 19.00	0.51	-	-	-	16.77	0.32	-	1
Dec-26 13.00	4.72	-	-	-	22.97	0.96	-	8
Dec-26 13.50	4.25	-	-	-	22.42	0.94	-	1
Dec-26 14.00	3.80	-	-	-	21.87	0.91	-	10,009
Dec-26 14.50	3.36	-	-	-	21.32	0.87	-	1
Dec-26 15.00	2.95	-	-	-	20.77	0.83	-	8,029
Dec-26 15.50	2.56	-	-	-	20.23	0.77	-	175
Dec-26 16.00	2.19	-	-	-	19.68	0.72	-	21,693
Dec-26 16.50	1.86	-	-	-	19.13	0.66	-	300
Dec-26 17.00	1.54	-	-	-	18.58	0.60	-	10,500
Dec-26 17.50	1.27	-	-	-	18.03	0.54	-	2
Dec-26 18.00	1.03	-	-	-	17.79	0.47	6,000	6,002
Dec-26 18.50	0.84	-	-	-	17.64	0.41	-	21
Dec-26 19.00	0.67	-	-	-	17.50	0.35	-	1
Dec-26 20.00	0.42	-	-	-	17.22	0.25	-	10
Mar-27 12.00	5.68	-	-	-	24.11	0.99	-	5
Mar-27 16.00	2.29	-	-	-	20.10	0.70	-	10
Mar-27 17.00	1.66	-	-	-	19.10	0.60	-	15
Mar-27 18.00	1.16	-	-	-	18.37	0.48	-	11
Jun-27 16.00	2.42	-	-	-	20.40	0.69	-	55
Jun-27 17.00	1.81	-	-	-	19.49	0.59	-	100
Jun-27 17.50	1.55	-	-	-	19.04	0.54	-	100
Jun-27 18.50	1.14	-	-	-	18.71	0.44	-	7
Jun-27 19.00	0.96	-	-	-	18.58	0.39	-	1,500
Sep-27 16.50	2.15	-	-	-	20.25	0.63	-	100
Sep-27 17.00	1.87	-	-	-	19.83	0.59	-	100
Sep-27 17.50	1.60	-	-	-	19.40	0.54	-	100
Dec-27 10.00	7.66	-	-	-	25.66	1.00	-	30
Dec-27 12.00	5.69	-	-	-	24.07	0.98	-	4
Dec-27 13.00	4.78	-	-	-	23.28	0.92	1,280	66,405
Dec-27 14.00	3.94	-	-	-	22.48	0.84	-	5
Dec-27 14.50	3.57	-	-	-	22.09	0.80	-	20,000
Dec-27 15.00	3.20	-	-	-	21.69	0.76	-	5
Dec-27 16.00	2.56	-	-	-	20.89	0.67	-	26
Dec-27 16.50	2.25	-	-	-	20.50	0.63	-	25
Dec-27 17.00	1.99	-	-	-	20.10	0.58	-	25
Dec-27 17.50	1.73	-	-	-	19.70	0.54	-	25
Mar-28 19.00	1.26	1.13	1.13	1.13	19.66	0.42	1	1
Dec-28 16.00	2.91	-	-	-	22.40	0.65	-	5,000
Dec-28 18.00	1.96	-	-	-	21.24	0.52	-	500
Dec-29 15.00	3.75	-	-	-	23.96	0.71	-	1
Dec-29 18.00	2.32	-	-	-	22.29	0.53	6,000	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.00	-	-	-	-	19.81	-	-	2
Nov-25 15.50	-	-	-	-	18.75	-	-	18
Nov-25 16.00	-	-	-	-	17.69	-0.01	-	5
Nov-25 16.50	0.02	-	-	-	16.63	-0.05	-	13
Nov-25 17.00	0.06	-	-	-	15.57	-0.16	-	4
Nov-25 17.50	0.19	-	-	-	14.52	-0.40	-	8
Nov-25 18.00	0.47	0.52	0.52	0.52	14.12	-0.71	2	2
Dec-25 7.75	-	-	-	-	33.23	-	-	1,700
Dec-25 9.00	-	-	-	-	30.84	-	-	4
Dec-25 9.25	-	-	-	-	30.36	-	-	2
Dec-25 10.00	-	-	-	-	28.93	-	-	4,000
Dec-25 10.50	-	-	-	-	27.98	-	-	150
Dec-25 11.00	-	-	-	-	27.02	-	-	307
Dec-25 11.50	-	-	-	-	26.07	-	-	151
Dec-25 12.00	-	-	-	-	25.11	-	-	3,326
Dec-25 12.50	-	-	-	-	24.16	-	-	5,034
Dec-25 13.00	-	-	-	-	23.20	-	-	2,758
Dec-25 13.50	-	-	-	-	22.25	-	-	12,041
Dec-25 14.00	-	-	-	-	21.29	-	-	317
Dec-25 14.50	-	-	-	-	20.34	-	-	14,855
Dec-25 15.00	-	-	-	-	19.38	-0.01	-	21,152
Dec-25 15.50	0.01	-	-	-	18.43	-0.03	-	45,366
Dec-25 16.00	0.03	-	-	-	17.47	-0.06	-	22,585
Dec-25 16.50	0.07	-	-	-	16.52	-0.13	-	5,082
Dec-25 17.00	0.15	0.13	0.13	0.13	15.56	-0.24	11	45
Dec-25 17.50	0.31	0.35	0.35	0.35	14.61	-0.42	3	1,030
Dec-25 18.00	0.57	-	-	-	14.24	-0.63	-	2
Mar-26 11.50	-	-	-	-	24.42	-	-	3
Mar-26 12.50	0.01	-	-	-	22.85	-0.01	-	32
Mar-26 13.00	0.01	-	-	-	22.07	-0.01	-	54
Mar-26 13.50	0.02	-	-	-	21.28	-0.02	-	650
Mar-26 14.00	0.03	-	-	-	20.50	-0.03	-	60
Mar-26 14.50	0.05	-	-	-	19.71	-0.06	-	156
Mar-26 15.00	0.09	-	-	-	18.93	-0.09	-	210
Mar-26 15.50	0.14	-	-	-	18.14	-0.13	-	19
Mar-26 16.00	0.21	-	-	-	17.36	-0.19	-	10,152
Mar-26 16.50	0.32	-	-	-	16.57	-0.27	-	2
Mar-26 17.00	0.46	0.42	0.42	0.42	15.79	-0.37	1	10
Mar-26 17.50	0.66	-	-	-	15.00	-0.49	-	1
Mar-26 20.00	2.57	-	-	-	14.04	-0.95	-	1
Mar-26 21.00	3.54	-	-	-	13.72	-0.99	-	1
Jun-26 9.00	-	-	-	-	26.59	-	-	1,500
Jun-26 10.00	-	-	-	-	25.28	-	-	25
Jun-26 12.00	0.02	-	-	-	22.67	-0.01	-	3
Jun-26 13.00	0.04	-	-	-	21.37	-0.03	-	7,251
Jun-26 13.50	0.06	-	-	-	20.72	-0.05	-	305
Jun-26 14.00	0.09	-	-	-	20.07	-0.07	-	1,000
Jun-26 14.50	0.13	-	-	-	19.41	-0.09	-	182
Jun-26 15.00	0.18	-	-	-	18.76	-0.13	-	13,154
Jun-26 15.50	0.26	-	-	-	18.11	-0.18	-	156
Jun-26 16.00	0.35	-	-	-	17.46	-0.23	-	20,000
Sep-26 9.75	0.01	-	-	-	25.32	-0.01	-	25
Sep-26 13.00	0.12	-	-	-	21.57	-0.07	-	153
Sep-26 13.50	0.15	-	-	-	20.99	-0.09	-	44
Sep-26 14.00	0.21	-	-	-	20.42	-0.12	-	5
Sep-26 14.50	0.28	-	-	-	19.84	-0.15	-	5
Sep-26 15.00	0.37	0.32	0.32	0.32	19.26	-0.20	30	30
Sep-26 15.50	0.48	-	-	-	18.69	-0.25	-	8
Sep-26 16.00	0.61	-	-	-	18.11	-0.30	-	1
Sep-26 16.50	0.78	-	-	-	17.53	-0.37	-	30
Sep-26 17.00	0.96	-	-	-	16.96	-0.44	-	18
Dec-26 9.00	0.01	-	-	-	25.56	-0.01	-	2,000
Dec-26 9.50	0.01	-	-	-	25.02	-0.01	-	2
Dec-26 9.75	0.02	-	-	-	24.74	-0.01	-	25
Dec-26 10.50	0.03	-	-	-	23.92	-0.02	-	502
Dec-26 11.00	0.04	-	-	-	23.37	-0.02	-	1,348
Dec-26 11.50	0.06	-	-	-	22.82	-0.04	-	26
Dec-26 12.00	0.09	-	-	-	22.27	-0.05	-	10,150
Dec-26 13.00	0.16	-	-	-	21.18	-0.08	-	21
Dec-26 13.50	0.21	-	-	-	20.63	-0.11	-	10,000
Dec-26 14.00	0.27	-	-	-	20.08	-0.14	-	15,000
Dec-26 14.50	0.36	-	-	-	19.53	-0.17	-	19
Dec-26 16.00	0.70	-	-	-	17.89	-0.31	-	28,263
Dec-26 16.50	0.88	-	-	-	17.34	-0.37	-	250
Dec-26 17.00	1.06	-	-	-	16.79	-0.43	2,000	2,000
Dec-26 18.00	1.57	-	-	-	16.00	-0.57	-	1
Dec-26 21.00	3.87	-	-	-	15.14	-0.89	-	1
Mar-27 10.50	0.05	-	-	-	23.19	-0.03	-	1
Mar-27 14.00	0.37	-	-	-	19.69	-0.16	-	1
Jun-27 17.00	1.36	-	-	-	17.09	-0.44	-	1,500
Sep-27 16.50	1.37	-	-	-	17.65	-0.41	-	200
Sep-27 17.00	1.60	-	-	-	17.23	-0.47	-	100
Sep-27 17.50	1.83	-	-	-	16.80	-0.52	-	100
Dec-27 9.50	0.07	-	-	-	22.98	-0.03	-	2,000
Dec-27 10.00	0.09	-	-	-	22.58	-0.04	-	5
Dec-27 11.50	0.21	-	-	-	21.39	-0.08	-	1,800
Dec-27 12.00	0.27	-	-	-	20.99	-0.10	-	30,000
Dec-27 13.00	0.42	-	-	-	20.20	-0.15	-	35,000
Dec-27 14.50	0.75	-	-	-	19.01	-0.24	-	20,000
Dec-28 15.00	1.22	-	-	-	18.16	-0.31	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 17.50	0.35	-	-	-	15.05	0.60	-	4
Dec-25 9.00	8.65	-	-	-	31.12	1.00	-	20
Dec-25 13.50	4.17	-	-	-	22.53	1.00	-	50
Dec-25 14.00	3.67	-	-	-	21.57	1.00	-	456
Dec-25 15.00	2.68	-	-	-	19.66	0.99	-	250
Dec-25 15.50	2.19	-	-	-	18.71	0.97	-	1
Dec-25 16.00	1.71	-	-	-	17.75	0.93	-	36
Dec-25 16.50	1.25	-	-	-	16.80	0.87	-	2
Dec-25 17.00	0.84	-	-	-	15.84	0.75	-	278
Dec-25 17.50	0.49	-	-	-	14.89	0.58	-	1
Mar-26 16.00	1.72	-	-	-	17.98	0.80	-	5
Mar-26 17.00	0.98	-	-	-	16.41	0.63	-	150
Jun-26 13.50	4.12	-	-	-	21.86	0.93	-	2
Jun-26 14.00	3.66	-	-	-	21.21	0.91	-	2
Jun-26 14.50	3.21	-	-	-	20.55	0.88	-	450
Dec-26 18.50	0.83	0.78	0.79	0.77	17.64	0.39	200	200
Dec-26 19.00	0.67	0.61	0.61	0.61	17.50	0.34	50	50
Mar-27 17.50	1.33	-	-	-	18.60	0.50	-	2
Dec-27 12.00	5.23	-	-	-	24.07	0.84	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.50	-	-	-	-	18.75	-	-	1
Dec-25 14.00	-	-	-	-	21.29	-	-	1
Dec-25 15.50	0.01	-	-	-	18.43	-0.03	-	200
Jun-26 15.50	0.25	-	-	-	18.11	-0.17	-	20
Sep-26 13.00	0.11	-	-	-	21.57	-0.07	-	500
Dec-27 12.00	0.26	-	-	-	20.99	-0.09	-	2,000

	Previous Close	49.65		29/10/25
	INDITEX Close	49.22		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 42.02	-	-	-	-	-	-	-	1
Nov-25 43.93	-	-	-	-	-	-	-	1
Nov-25 45.39	3.83	-	-	-	20.72	1.00	3	-
Nov-25 45.84	-	-	-	-	-	-	-	714
Nov-25 46.36	2.87	2.83	2.83	2.83	19.89	0.98	149	-
Nov-25 47.33	2.00	2.66	2.66	2.66	19.06	0.81	3	-
Nov-25 47.75	-	-	-	-	-	-	-	7
Nov-25 49.67	-	-	-	-	-	-	-	12
Nov-25 51.56	-	-	-	-	-	-	-	11
Dec-25 33.81	15.41	-	-	-	35.70	1.00	1	-
Dec-25 38.64	10.58	-	-	-	31.87	0.98	1	-
Dec-25 40.11	-	-	-	-	-	-	-	27
Dec-25 41.07	-	-	-	-	-	-	-	27
Dec-25 42.02	-	-	-	-	-	-	-	28
Dec-25 42.97	-	-	-	-	-	-	-	25
Dec-25 43.93	-	-	-	-	-	-	-	1
Dec-25 44.88	-	-	-	-	-	-	-	2,221
Dec-25 45.84	-	-	-	-	-	-	-	254
Dec-25 46.80	-	-	-	-	-	-	-	435
Dec-25 47.33	2.80	3.30	3.30	3.30	24.99	0.67	3	-
Dec-25 47.75	-	-	-	-	-	-	-	7,269
Dec-25 49.67	-	-	-	-	-	-	-	767
Dec-25 51.56	-	-	-	-	-	-	-	270
Dec-25 53.48	-	-	-	-	-	-	-	138
Dec-25 55.39	-	-	-	-	-	-	-	104
Dec-25 57.30	-	-	-	-	-	-	-	160
Dec-25 59.21	-	-	-	-	-	-	-	301
Dec-25 61.13	-	-	-	-	-	-	-	287
Dec-25 64.94	-	-	-	-	-	-	-	151
Dec-25 66.85	-	-	-	-	-	-	-	151
Dec-25 68.76	-	-	-	-	-	-	-	150
Dec-25 70.67	-	-	-	-	-	-	-	150
Mar-26 38.70	-	-	-	-	-	-	-	26
Mar-26 40.63	-	-	-	-	-	-	-	2
Mar-26 41.60	-	-	-	-	-	-	-	2
Mar-26 45.47	-	-	-	-	-	-	-	39
Mar-26 47.41	-	-	-	-	-	-	-	58
Mar-26 48.38	-	-	-	-	-	-	-	153
Mar-26 48.93	3.07	3.40	3.40	3.40	23.74	0.55	7	-
Mar-26 50.31	-	-	-	-	-	-	-	423
Mar-26 50.88	2.15	2.36	2.36	2.36	23.08	0.44	10	-
Mar-26 52.25	-	-	-	-	-	-	-	516
Mar-26 54.17	-	-	-	-	-	-	-	10
Mar-26 56.11	-	-	-	-	-	-	-	25
Mar-26 58.05	-	-	-	-	-	-	-	150
Mar-26 59.99	-	-	-	-	-	-	-	150
Mar-26 61.92	-	-	-	-	-	-	-	150
Mar-26 63.85	-	-	-	-	-	-	-	300
Mar-26 65.78	-	-	-	-	-	-	-	150
Jun-26 32.90	-	-	-	-	-	-	-	289
Jun-26 33.87	-	-	-	-	-	-	-	25
Jun-26 39.67	-	-	-	-	-	-	-	30
Jun-26 41.60	-	-	-	-	-	-	-	25
Jun-26 42.57	-	-	-	-	-	-	-	25
Jun-26 43.05	7.85	8.21	8.21	8.21	28.87	0.77	1	-
Jun-26 43.54	-	-	-	-	-	-	-	26
Jun-26 46.44	-	-	-	-	-	-	-	25
Jun-26 50.31	-	-	-	-	-	-	-	27
Jun-26 52.25	-	-	-	-	-	-	-	404
Jun-26 56.75	1.01	-	-	-	22.04	0.23	-	10
Jun-26 58.05	-	-	-	-	-	-	-	115
Jun-26 61.92	-	-	-	-	-	-	-	25
Sep-26 40.63	-	-	-	-	-	-	-	25
Sep-26 41.60	-	-	-	-	-	-	-	50
Sep-26 43.54	-	-	-	-	-	-	-	50
Sep-26 44.49	-	-	-	-	-	-	-	25
Sep-26 45.47	-	-	-	-	-	-	-	75
Sep-26 46.44	-	-	-	-	-	-	-	50
Sep-26 47.41	-	-	-	-	-	-	-	50
Sep-26 48.38	-	-	-	-	-	-	-	25
Sep-26 50.31	-	-	-	-	-	-	-	25
Sep-26 52.25	-	-	-	-	-	-	-	25
Sep-26 54.17	-	-	-	-	-	-	-	275
Sep-26 56.11	-	-	-	-	-	-	-	150
Sep-26 59.99	-	-	-	-	-	-	-	150
Sep-26 61.92	-	-	-	-	-	-	-	25
Dec-26 29.99	-	-	-	-	-	-	-	2
Dec-26 30.96	-	-	-	-	-	-	-	2
Dec-26 35.80	-	-	-	-	-	-	-	3
Dec-26 38.70	-	-	-	-	-	-	-	1
Dec-26 39.67	-	-	-	-	-	-	-	52
Dec-26 40.63	-	-	-	-	-	-	-	25
Dec-26 44.49	-	-	-	-	-	-	-	120
Dec-26 45.00	7.33	7.55	7.55	7.55	26.47	0.68	80	-
Dec-26 46.44	-	-	-	-	-	-	-	26
Dec-26 47.41	-	-	-	-	-	-	-	25
Dec-26 48.38	-	-	-	-	-	-	-	100
Dec-26 50.31	-	-	-	-	-	-	-	50
Dec-26 52.25	-	-	-	-	-	-	-	25
Dec-26 54.17	-	-	-	-	-	-	-	50
Dec-26 56.11	-	-	-	-	-	-	-	50
Dec-26 58.05	-	-	-	-	-	-	-	630
Dec-26 61.92	-	-	-	-	-	-	-	150
Dec-26 63.85	-	-	-	-	-	-	-	150
Dec-26 67.72	-	-	-	-	-	-	-	1
Mar-27 63.85	-	-	-	-	-	-	-	300
Mar-27 65.78	-	-	-	-	-	-	-	300
Jun-27 38.70	-	-	-	-	-	-	-	151
Jun-27 43.54	-	-	-	-	-	-	-	1
Jun-27 45.47	-	-	-	-	-	-	-	25
Jun-27 50.31	-	-	-	-	-	-	-	25
Jun-27 58.05	-	-	-	-	-	-	-	150
Jun-27 59.99	-	-	-	-	-	-	-	155
Jun-27 61.92	-	-	-	-	-	-	-	100
Sep-27 59.99	-	-	-	-	-	-	-	25
Dec-27 37.73	-	-	-	-	-	-	-	25
Dec-27 38.70	-	-	-	-	-	-	-	1
Dec-27 39.67	-	-	-	-	-	-	-	1
Dec-27 43.54	-	-	-	-	-	-	-	50
Dec-27 45.47	-	-	-	-	-	-	-	25
Dec-27 47.41	-	-	-	-	-	-	-	25
Dec-27 52.25	-	-	-	-	-	-	-	25
Dec-27 54.17	-	-	-	-	-	-	-	25
Dec-27 61.92	-	-	-	-	-	-	-	75
Jun-28 42.12	-	-	-	-	-	-	-	25
Jun-28 43.10	-	-	-	-	-	-	-	25
Dec-28 67.24	-	-	-	-	-	-	-	490
Dec-29 43.51	-	-	-	-	-	-	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 33.43	-	-	-	-	-	-	-	5
Nov-25 34.38	-	-	-	-	-	-	-	2
Nov-25 37.25	-	-	-	-	-	-	-	258
Nov-25 37.57	-	-	-	-	-	-	-	255
Nov-25 41.07	-	-	-	-	-	-	-	5
Nov-25 42.02	-	-	-	-	-	-	-	2
Nov-25 42.97	-	-	-	-	-	-	-	1
Nov-25 43.93	-	-	-	-	-	-	-	11
Nov-25 44.88	-	-	-	-	-	-	-	3
Nov-25 45.84	-	-	-	-	-	-	-	2
Nov-25 46.80	-	-	-	-	-	-	-	5
Nov-25 47.75	-	-	-	-	-	-	-	2
Nov-25 48.29	0.54	0.46	0.46	0.46	17.24	-0.36	2	-
Nov-25 49.67	-	-	-	-	-	-	-	2
Dec-25 18.15	-	-	-	-	-	-	-	1
Dec-25 21.01	-	-	-	-	-	-	-	2
Dec-25 25.78	-	-	-	-	-	-	-	3
Dec-25 26.74	-	-	-	-	-	-	-	150
Dec-25 27.71	-	-	-	-	-	-	-	160
Dec-25 28.65	-	-	-	-	-	-	-	26
Dec-25 29.60	-	-	-	-	-	-	-	125
Dec-25 30.56	-	-	-	-	-	-	-	50
Dec-25 31.52	-	-	-	-	-	-	-	125
Dec-25 32.47	-	-	-	-	-	-	-	160
Dec-25 33.43	-	-	-	-	-	-	-	152
Dec-25 33.62	-	-	-	-	-	-	-	2,000
Dec-25 34.38	-	-	-	-	-	-	-	1
Dec-25 35.33	-	-	-	-	-	-	-	2
Dec-25 36.29	-	-	-	-	-	-	-	425
Dec-25 37.25	-	-	-	-	-	-	-	390
Dec-25 37.57	-	-	-	-	-	-	-	2,013
Dec-25 38.21	-	-	-	-	-	-	-	11
Dec-25 39.15	-	-	-	-	-	-	-	13
Dec-25 40.11	-	-	-	-	-	-	-	141
Dec-25 41.07	-	-	-	-	-	-	-	3,106
Dec-25 42.02	-	-	-	-	-	-	-	52
Dec-25 42.97	-	-	-	-	-	-	-	306
Dec-25 43.93	-	-	-	-	-	-	-	159
Dec-25 44.88	-	-	-	-	-	-	-	134
Dec-25 45.84	-	-	-	-	-	-	-	215
Dec-25 46.80	-	-	-	-	-	-	-	26
Dec-25 47.75	-	-	-	-	-	-	-	1,000
Dec-25 49.67	-	-	-	-	-	-	-	770
Dec-25 51.56	-	-	-	-	-	-	-	128
Jan-26 43.54	-	-	-	-	-	-	-	523
Jan-26 44.03	0.54	0.45	0.45	0.45	25.50	-0.16	223	-
Mar-26 28.05	-	-	-	-	-	-	-	2
Mar-26 29.02	-	-	-	-	-	-	-	150
Mar-26 29.99	-	-	-	-	-	-	-	150
Mar-26 30.96	-	-	-	-	-	-	-	150
Mar-26 31.93	-	-	-	-	-	-	-	150
Mar-26 34.83	-	-	-	-	-	-	-	1
Mar-26 35.80	-	-	-	-	-	-	-	1
Mar-26 36.76	-	-	-	-	-	-	-	1
Mar-26 37.73	-	-	-	-	-	-	-	7
Mar-26 38.16	0.36	0.35	0.35	0.35	30.63	-0.08	10	-
Mar-26 38.70	-	-	-	-	-	-	-	2,002
Mar-26 39.67	-	-	-	-	-	-	-	7
Mar-26 40.63	-	-	-	-	-	-	-	105
Mar-26 41.60	-	-	-	-	-	-	-	314
Mar-26 42.57	-	-	-	-	-	-	-	16
Mar-26 43.54	-	-	-	-	-	-	-	25
Mar-26 44.49	-	-	-	-	-	-	-	10
Mar-26 45.47	-	-	-	-	-	-	-	3
Mar-26 46.44	-	-	-	-	-	-	-	25
Jun-26 26.12	-	-	-	-	-	-	-	1
Jun-26 27.40	0.12	-	-	-	37.46	-0.02	-	1
Jun-26 31.93	-	-	-	-	-	-	-	11
Jun-26 32.90	-	-	-	-	-	-	-	25
Jun-26 34.25	0.44	0.40	0.40	0.40	32.55	-0.07	10	-
Jun-26 36.76	-	-	-	-	-	-	-	2
Jun-26 37.73	-	-	-	-	-	-	-	25
Jun-26 38.70	-	-	-	-	-	-	-	1
Jun-26 39.67	-	-	-	-	-	-	-	2
Jun-26 42.57	-	-	-	-	-	-	-	150
Jun-26 44.49	-	-	-	-	-	-	-	2,050
Jun-26 45.47	-	-	-	-	-	-	-	50
Jun-26 46.44	-	-	-	-	-	-	-	50
Jun-26 47.41	-	-	-	-	-	-	-	53
Jun-26 48.38	-	-	-	-	-	-	-	100
Jun-26 50.31	-	-	-	-	-	-	-	50
Jun-26 52.25	-	-	-	-	-	-	-	25
Jun-26 54.17	-	-	-	-	-	-	-	25
Jun-26 58.05	-	-	-	-	-	-	-	150
Jun-26 59.99	-	-	-	-	-	-	-	150
Jun-26 61.92	-	-	-	-	-	-	-	150
Jun-26 63.85	-	-	-	-	-	-	-	150
Sep-26 35.80	-	-	-	-	-	-	-	1
Sep-26 36.76	-	-	-	-	-	-	-	25
Sep-26 38.70	-	-	-	-	-	-	-	25
Sep-26 39.67	-	-	-	-	-	-	-	26
Sep-26 40.63	-	-	-	-	-	-	-	28
Sep-26 41.60	-	-	-	-	-	-	-	200
Sep-26 42.57	-	-	-	-	-	-	-	300
Sep-26 44.03	2.37	-	-	-	25.02	-0.29	-	25
Sep-26 44.49	-	-	-	-	-	-	-	50
Sep-26 45.47	-	-	-	-	-	-	-	55
Sep-26 46.44	-	-	-	-	-	-	-	75
Sep-26 47.41	-	-	-	-	-	-	-	25
Sep-26 48.38	-	-	-	-	-	-	-	75
Sep-26 50.31	-	-	-	-	-	-	-	50
Sep-26 52.25	-	-	-	-	-	-	-	25
Sep-26 54.17	-	-	-	-	-	-	-	25
Dec-26 32.90	-	-	-	-	-	-	-	25
Dec-26 34.83	-	-	-	-	-	-	-	25
Dec-26 35.80	-	-	-	-	-	-	-	25
Dec-26 36.76	-	-	-	-	-	-	-	150
Dec-26 37.73	-	-	-	-	-	-	-	300
Dec-26 38.70	-	-	-	-	-	-	-	300
Dec-26 40.63	-	-	-	-	-	-	-	1
Dec-26 41.60	-	-	-	-	-	-	-	76
Dec-26 42.57	-	-	-	-	-	-	-	150
Dec-26 43.54	-	-	-	-	-	-	-	75
Dec-26 44.49	-	-	-	-	-	-	-	50
Dec-26 45.47	-	-	-	-	-	-	-	25
Dec-26 46.44	-	-	-	-	-	-	-	50
Dec-26 47.41	-	-	-	-	-	-	-	50
Dec-26 48.38	-	-	-	-	-	-	-	75
Dec-26 50.31	-	-	-	-	-	-	-	50
Dec-26 52.25	-	-	-	-	-	-	-	25
Dec-26 54.17	-	-	-	-	-	-	-	25
Dec-26 56.11	-	-	-	-	-	-	-	25
Dec-26 59.99	-	-	-	-	-	-	-	176
Mar-27 35.80	-	-	-	-	-	-	-	25
Mar-27 36.76	-	-	-	-	-	-	-	25
Mar-27 40.63	-	-	-	-	-	-	-	3
Mar-27 41.60	-	-	-	-	-	-	-	1
Mar-27 44.49	-	-	-	-	-	-	-	2
Jun-27 26.12	-	-	-	-	-	-	-	1
Jun-27 30.96	-	-	-	-	-	-	-	150
Jun-27 33.87	-	-	-	-	-	-	-	200
Jun-27 34.83	-	-	-	-	-	-	-	180
Jun-27 36.76	-	-	-	-	-	-	-	25
Jun-27 38.70	-	-	-	-	-	-	-	25
Jun-27 39.67	-	-	-	-	-	-	-	2
Jun-27 40.63	-	-	-	-	-	-	-	1
Jun-27 41.60	-	-	-	-	-	-	-	177
Jun-27 42.57	-	-	-	-	-	-	-	150
Jun-27 43.54	-	-	-	-	-	-	-	150
Jun-27 44.49	-	-	-	-	-	-	-	50
Jun-27 46.44	-	-	-	-	-	-	-	25
Jun-27 47.41	-	-	-	-	-	-	-	150
Jun-27 48.38	-	-	-	-	-	-	-	150
Jun-27 52.25	-	-	-	-	-	-	-	150
Jun-27 56.11	-	-	-	-	-	-	-	25
Jun-27 65.78	-	-	-	-	-	-	-	1
Sep-27 43.54	-	-	-	-	-	-	-	25
Sep-27 44.49	-	-	-	-	-	-	-	25
Sep-27 45.47	-	-	-	-	-	-	-	25
Sep-27 46.44	-	-	-	-	-	-	-	25
Dec-27 21.29	-	-	-	-	-	-	-	2
Dec-27 36.76	-	-	-	-	-	-	-	25
Dec-27 37.73	-	-	-	-	-	-	-	25
Dec-27 43.54	-	-	-	-	-	-	-	10
Dec-27 45.47	-	-	-	-	-	-	-	1,100
Dec-27 46.44	-	-	-	-	-	-	-	150
Dec-27 47.41	-	-	-	-	-	-	-	301
Dec-27 48.38	-	-	-	-	-	-	-	150
Dec-27 50.31	-	-	-	-	-	-	-	300
Dec-27 52.25	-	-	-	-	-	-	-	300
Dec-27 54.17	-	-	-	-	-	-	-	450
Dec-27 56.11	-	-	-	-	-	-	-	450
Jun-28 43.10	-	-	-	-	-	-	-	25
Jun-28 44.08	-	-	-	-	-	-	-	25
Jun-28 45.06	-	-	-	-	-	-	-	25
Jun-28 47.99	-	-	-	-	-	-	-	25
Dec-29 43.51	-	-	-	-	-	-	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 47.75	-	-	-	-	-	-	-	20
Nov-25 45.84	-	-	-	-	-	-	-	152
Nov-25 49.67	-	-	-	-	-	-	-	5
Dec-25 47.75	-	-	-	-	-	-	-	7
Dec-25 51.56	-	-	-	-	-	-	-	2
Dec-25 55.39	-	-	-	-	-	-	-	8
Dec-25 57.30	-	-	-	-	-	-	-	7
Mar-26 40.63	-	-	-	-	-	-	-	2
Mar-26 50.31	-	-	-	-	-	-	-	150
Mar-26 59.99	-	-	-	-	-	-	-	150
Jun-26 41.60	-	-	-	-	-	-	-	2
Jun-26 52.25	-	-	-	-	-	-	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 44.88	-	-	-	-	-	-	-	15
Nov-25 45.84	-	-	-	-	-	-	-	2
Nov-25 46.80	-	-	-	-	-	-	-	1
Dec-25 37.57	-	-	-	-	-	-	-	10
Dec-25 42.97	-	-	-	-	-	-	-	332
Dec-25 43.93	-	-	-	-	-	-	-	1
Dec-25 47.75	-	-	-	-	-	-	-	15
Jan-26 43.54	-	-	-	-	-	-	-	223
Jan-26 44.03	0.54	0.44	0.44	0.44	25.50	-0.16	223	-
Mar-26 42.57	-	-	-	-	-	-	-	20
Jun-26 48.38	-	-	-	-	-	-	-	10
Jun-26 50.31	-	-	-	-	-	-	-	4
Sep-26 41.60	-	-	-	-	-	-	-	150
Sep-26 42.57	-	-	-	-	-	-	-	150

	Previous Close	49.22		29/10/25
	INDRA Close	49.96		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 36.00	14.01	-	-	-	51.51	1.00	-	2
Nov-25 38.00	12.04	-	-	-	50.08	0.99	-	5
Nov-25 40.00	10.08	-	-	-	48.65	0.97	-	4
Nov-25 42.00	8.18	-	-	-	47.22	0.94	-	1
Nov-25 43.00	7.27	-	-	-	46.51	0.91	-	6
Nov-25 44.00	6.38	-	-	-	45.79	0.88	-	1
Nov-25 45.00	5.53	-	-	-	45.08	0.84	-	1
Nov-25 47.00	3.96	-	-	-	43.65	0.73	-	1
Nov-25 52.00	1.25	-	-	-	40.63	0.37	-	1
Nov-25 54.00	0.67	-	-	-	39.73	0.24	-	2
Dec-25 18.50	31.51	-	-	-	57.57	1.00	-	2
Dec-25 22.00	28.02	-	-	-	55.21	1.00	-	25
Dec-25 23.00	27.02	-	-	-	54.54	1.00	-	66
Dec-25 25.00	25.03	-	-	-	53.19	1.00	-	20
Dec-25 26.00	24.03	-	-	-	52.52	1.00	-	15
Dec-25 28.00	22.04	-	-	-	51.17	1.00	-	10
Dec-25 30.00	20.05	-	-	-	49.82	1.00	-	34
Dec-25 32.00	18.06	-	-	-	48.47	0.99	-	10
Dec-25 33.00	17.07	-	-	-	47.80	0.99	-	10
Dec-25 34.00	16.09	-	-	-	47.13	0.99	-	2
Dec-25 35.00	15.11	-	-	-	46.45	0.98	-	2
Dec-25 37.00	13.17	-	-	-	45.10	0.97	-	10
Dec-25 38.00	12.21	-	-	-	44.43	0.96	-	500
Dec-25 40.00	10.34	-	-	-	43.08	0.93	-	181
Dec-25 41.00	9.44	-	-	-	42.41	0.91	-	35
Dec-25 42.00	8.54	-	-	-	41.73	0.89	-	210
Dec-25 44.00	6.85	-	-	-	40.39	0.83	-	20
Dec-25 45.00	6.07	-	-	-	39.71	0.79	-	14
Dec-25 46.00	5.30	-	-	-	39.04	0.74	-	25
Dec-25 47.00	4.61	4.69	4.69	4.69	38.36	0.70	2	25
Dec-25 48.00	3.92	-	-	-	37.69	0.65	-	25
Dec-25 49.00	3.34	3.30	3.30	3.30	37.02	0.59	1	1
Dec-25 50.00	2.76	-	-	-	36.36	0.53	-	1
Dec-25 52.00	1.87	-	-	-	35.69	0.42	-	2,072
Jan-26 40.00	10.62	-	-	-	40.84	0.90	-	1
Mar-26 25.00	25.17	-	-	-	45.77	1.00	-	6
Mar-26 32.00	18.39	18.80	18.80	18.80	42.55	0.97	4	-
Mar-26 35.00	15.61	-	-	-	41.17	0.94	-	8
Mar-26 36.00	14.72	-	-	-	40.71	0.93	-	28
Mar-26 38.00	12.95	-	-	-	39.79	0.90	-	5
Mar-26 39.00	12.11	-	-	-	39.33	0.88	-	1,000
Mar-26 40.00	11.27	-	-	-	38.87	0.86	-	500
Mar-26 41.00	10.45	-	-	-	38.40	0.84	-	25
Mar-26 44.00	8.17	-	-	-	37.02	0.76	-	25
Mar-26 44.50	7.83	-	-	-	36.79	0.74	-	30
Mar-26 45.00	7.50	-	-	-	36.56	0.73	-	50
Mar-26 50.00	4.42	-	-	-	34.28	0.56	-	2
Mar-26 56.00	2.19	-	-	-	33.80	0.34	-	10
Jun-26 23.00	27.29	-	-	-	43.30	0.99	-	117
Jun-26 35.00	16.15	-	-	-	39.22	0.91	-	29
Jun-26 37.00	14.50	-	-	-	38.54	0.88	-	7
Jun-26 38.00	13.68	-	-	-	38.20	0.86	-	18
Jun-26 42.00	10.63	-	-	-	36.84	0.78	-	8
Jun-26 44.00	9.28	-	-	-	36.16	0.73	-	20
Jun-26 47.00	7.38	-	-	-	35.14	0.66	-	204
Jun-26 56.00	3.48	-	-	-	34.13	0.41	-	5
Jun-26 58.00	2.89	-	-	-	34.13	0.36	-	5
Sep-26 39.00	13.43	-	-	-	36.82	0.82	-	1
Sep-26 50.00	6.62	-	-	-	34.10	0.58	-	10
Dec-26 30.00	21.02	-	-	-	37.57	0.94	-	25
Dec-26 31.00	20.16	-	-	-	37.38	0.93	-	25
Dec-26 32.00	19.31	-	-	-	37.19	0.91	-	25
Dec-26 35.00	16.90	-	-	-	36.60	0.88	-	26
Dec-26 40.00	13.21	-	-	-	35.64	0.79	-	5
Dec-26 44.00	10.66	-	-	-	34.86	0.72	-	5
Dec-26 45.00	10.05	-	-	-	34.67	0.70	-	1
Jun-27 45.00	11.16	-	-	-	32.81	0.70	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 28.00	-	-	-	-	53.51	-	-	1
Nov-25 30.00	-	-	-	-	52.08	-	-	1
Nov-25 32.00	-	-	-	-	50.65	-	-	11
Nov-25 33.00	-	-	-	-	49.94	-	-	14
Nov-25 34.00	-	-	-	-	49.22	-	-	6
Nov-25 36.00	-	-	-	-	47.80	-	-	2
Nov-25 37.00	0.01	-	-	-	47.08	-	-	11
Nov-25 39.00	0.03	-	-	-	45.65	-0.01	-	7
Nov-25 40.00	0.04	-	-	-	44.94	-0.02	-	7
Nov-25 41.00	0.07	-	-	-	44.23	-0.03	-	2
Nov-25 42.00	0.12	-	-	-	43.51	-0.05	-	1
Nov-25 45.00	0.41	0.46	0.46	0.46	41.37	-0.14	25	72
Nov-25 46.00	0.58	0.65	0.65	0.62	40.66	-0.19	50	50
Nov-25 48.00	1.10	0.80	0.80	0.80	39.23	-0.32	1	1
Dec-25 14.00	-	-	-	-	58.11	-	-	2
Dec-25 14.50	-	-	-	-	57.78	-	-	64
Dec-25 15.50	-	-	-	-	57.10	-	-	10
Dec-25 16.00	-	-	-	-	56.76	-	-	3
Dec-25 16.50	-	-	-	-	56.43	-	-	3
Dec-25 17.00	-	-	-	-	56.09	-	-	10
Dec-25 18.00	-	-	-	-	55.42	-	-	6
Dec-25 19.00	-	-	-	-	54.74	-	-	15
Dec-25 20.00	-	-	-	-	54.07	-	-	16
Dec-25 21.00	-	-	-	-	53.40	-	-	265
Dec-25 22.00	-	-	-	-	52.72	-	-	44
Dec-25 23.00	-	-	-	-	52.05	-	-	11
Dec-25 24.00	-	-	-	-	51.37	-	-	47
Dec-25 25.00	-	-	-	-	50.70	-	-	47
Dec-25 26.00	-	-	-	-	50.03	-	-	1
Dec-25 27.00	-	-	-	-	49.35	-	-	1
Dec-25 28.00	-	-	-	-	48.68	-	-	25
Dec-25 29.00	-	-	-	-	48.00	-	-	6
Dec-25 30.00	-	-	-	-	47.33	-	-	16
Dec-25 31.00	0.01	-	-	-	46.66	-	-	15
Dec-25 32.00	0.01	-	-	-	45.98	-	-	33
Dec-25 33.00	0.02	-	-	-	45.31	-0.01	-	5,015
Dec-25 34.00	0.02	-	-	-	44.64	-0.01	-	7
Dec-25 35.00	0.04	-	-	-	43.96	-0.01	-	25
Dec-25 36.00	0.05	-	-	-	43.29	-0.02	-	25
Dec-25 37.00	0.08	-	-	-	42.61	-0.02	-	1
Dec-25 38.00	0.11	-	-	-	41.94	-0.03	-	76
Dec-25 39.00	0.15	-	-	-	41.27	-0.05	-	7
Dec-25 40.00	0.21	-	-	-	40.59	-0.06	-	13
Dec-25 41.00	0.29	-	-	-	39.92	-0.08	-	1
Dec-25 42.00	0.38	-	-	-	39.24	-0.10	-	20
Dec-25 44.00	0.66	-	-	-	37.90	-0.16	-	5
Dec-25 49.00	2.07	-	-	-	34.53	-0.41	-	5
Jan-26 45.00	1.23	-	-	-	35.71	-0.23	-	1
Mar-26 18.00	-	-	-	-	47.41	-	-	20
Mar-26 20.00	-	-	-	-	46.49	-	-	2
Mar-26 21.00	-	-	-	-	46.03	-	-	3
Mar-26 23.00	0.01	-	-	-	45.11	-	-	2
Mar-26 24.00	0.01	-	-	-	44.65	-	-	8
Mar-26 25.00	0.02	-	-	-	44.19	-	-	15
Mar-26 26.00	0.03	-	-	-	43.73	-0.01	-	20
Mar-26 29.00	0.07	-	-	-	42.35	-0.01	-	4
Mar-26 30.00	0.09	-	-	-	41.89	-0.02	-	45
Mar-26 32.00	0.16	-	-	-	40.97	-0.03	-	30
Mar-26 34.00	0.26	-	-	-	40.05	-0.05	-	1
Mar-26 35.00	0.32	-	-	-	39.59	-0.06	-	11
Mar-26 36.00	0.41	-	-	-	39.13	-0.07	-	26
Mar-26 38.00	0.61	-	-	-	38.21	-0.10	-	25
Mar-26 40.00	0.91	-	-	-	37.29	-0.14	-	1
Mar-26 42.00	1.28	-	-	-	36.36	-0.18	-	1
Jun-26 20.00	0.01	-	-	-	43.03	-	-	1
Jun-26 26.00	0.09	-	-	-	40.99	-0.01	-	25
Jun-26 27.00	0.12	-	-	-	40.65	-0.02	-	25
Jun-26 28.00	0.16	-	-	-	40.31	-0.02	-	18
Jun-26 30.00	0.26	-	-	-	39.63	-0.04	-	32
Jun-26 31.00	0.32	-	-	-	39.29	-0.04	-	11
Jun-26 32.00	0.38	-	-	-	38.95	-0.05	-	11
Jun-26 34.00	0.59	-	-	-	38.27	-0.07	-	4
Jun-26 35.00	0.69	-	-	-	37.93	-0.09	-	11
Sep-26 20.00	0.03	-	-	-	41.10	-	-	1
Sep-26 24.00	0.12	-	-	-	40.11	-0.02	-	4
Sep-26 26.00	0.20	-	-	-	39.61	-0.02	-	4
Sep-26 30.00	0.48	-	-	-	38.63	-0.05	-	45
Sep-26 31.00	0.59	-	-	-	38.38	-0.06	-	50
Dec-26 30.00	0.65	-	-	-	37.09	-0.06	-	1
Dec-26 35.00	1.41	-	-	-	36.12	-0.12	-	1
Dec-27 44.00	5.34	-	-	-	31.52	-0.29	500	-

	Previous Close	63.30		29/10/25
	LABORAT. ROVI Close	63.25		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 58.00	5.77	-	-	-	34.91	0.85	-	5
Nov-25 60.00	4.18	-	-	-	34.17	0.75	-	10
Nov-25 62.00	2.84	-	-	-	33.42	0.62	-	1
Nov-25 64.00	1.80	-	-	-	32.90	0.47	-	1
Nov-25 66.00	1.06	-	-	-	32.78	0.32	-	1
Nov-25 70.00	0.30	-	-	-	32.52	0.12	-	4
Dec-25 60.00	4.82	-	-	-	29.99	0.71	-	2
Dec-25 62.00	3.54	-	-	-	29.43	0.60	-	13
Jan-26 66.00	2.23	-	-	-	27.54	0.41	-	2
Mar-26 62.00	5.17	-	-	-	27.11	0.60	-	3
Jun-26 70.00	3.16	-	-	-	26.45	0.38	-	8
Sep-26 56.00	10.73	-	-	-	28.04	0.75	-	1
Sep-26 60.00	8.31	-	-	-	27.76	0.65	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 52.00	0.03	-	-	-	37.24	-0.02	-	1
Nov-25 60.00	0.86	-	-	-	34.25	-0.25	-	10
Dec-25 48.00	0.04	-	-	-	34.09	-0.01	-	5
Dec-25 49.00	0.05	-	-	-	33.81	-0.02	-	5
Dec-25 50.00	0.08	-	-	-	33.52	-0.03	-	5
Dec-25 52.00	0.17	-	-	-	32.95	-0.05	-	5
Dec-25 54.00	0.31	-	-	-	32.38	-0.08	-	4
Dec-25 56.00	0.56	-	-	-	31.81	-0.14	-	5
Dec-25 60.00	1.46	-	-	-	30.67	-0.30	-	2
Mar-26 50.00	0.49	-	-	-	29.86	-0.08	-	5
Mar-26 52.00	0.74	-	-	-	29.55	-0.12	-	5
Jun-26 56.00	2.28	-	-	-	28.08	-0.24	-	1
Sep-26 64.00	7.03	-	-	-	27.55	-0.47	-	2

	Previous Close	4.04		29/10/25
	MAPFRE Close	4.02		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.50	0.52	-	-	-	21.57	1.00	-	3
Nov-25 4.00	0.10	0.15	0.15	0.15	20.78	0.55	10	10
Nov-25 4.20	0.02	-	-	-	20.43	0.21	-	20
Dec-25 2.90	1.12	-	-	-	25.83	1.00	-	3
Dec-25 3.10	0.92	-	-	-	25.47	1.00	-	40
Dec-25 3.30	0.72	-	-	-	25.10	1.00	-	20
Dec-25 3.40	0.62	-	-	-	24.92	0.99	-	8
Dec-25 3.50	0.53	-	-	-	24.74	0.97	-	5
Dec-25 3.60	0.43	-	-	-	24.55	0.94	-	790
Dec-25 3.70	0.34	0.37	0.38	0.37	24.37	0.87	15	25
Dec-25 3.80	0.26	-	-	-	24.19	0.78	-	1
Dec-25 3.90	0.19	-	-	-	24.01	0.67	-	8
Dec-25 4.00	0.13	-	-	-	23.82	0.53	-	21
Dec-25 4.10	0.09	-	-	-	23.63	0.40	-	80
Dec-25 4.20	0.06	-	-	-	23.43	0.29	-	50
Mar-26 3.10	0.92	-	-	-	25.41	1.00	-	2
Mar-26 3.30	0.73	-	-	-	25.01	0.97	-	12
Mar-26 3.40	0.63	-	-	-	24.81	0.93	-	20
Mar-26 3.50	0.55	-	-	-	24.61	0.87	-	3
Mar-26 3.60	0.46	-	-	-	24.41	0.81	-	11
Mar-26 3.70	0.39	-	-	-	24.21	0.73	-	13
Mar-26 3.80	0.33	-	-	-	24.01	0.66	-	1
Mar-26 3.90	0.27	-	-	-	23.81	0.58	-	200
Mar-26 4.00	0.22	-	-	-	23.62	0.51	-	27
Jun-26 3.50	0.56	-	-	-	22.29	0.83	-	5
Jun-26 3.60	0.48	-	-	-	22.12	0.77	-	5
Jun-26 3.70	0.42	-	-	-	21.96	0.71	-	5
Jun-26 3.80	0.35	-	-	-	21.79	0.65	-	1
Jun-26 4.00	0.25	-	-	-	21.46	0.52	-	1
Jun-26 4.60	0.06	-	-	-	20.46	0.20	-	2
Sep-26 3.90	0.35	-	-	-	22.88	0.57	-	4
Sep-26 4.30	0.18	-	-	-	22.41	0.37	-	5
Sep-26 4.40	0.16	-	-	-	22.30	0.33	-	3
Sep-26 4.50	0.13	-	-	-	22.18	0.29	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	0.01	-	-	-	20.52	-0.13	-	3
Nov-25 3.90	0.03	-	-	-	20.37	-0.26	-	4
Nov-25 4.00	0.07	0.05	0.05	0.05	20.21	-0.45	10	6
Dec-25 2.40	-	-	-	-	22.54	-	-	8
Dec-25 2.50	-	-	-	-	22.36	-	-	13
Dec-25 3.00	-	-	-	-	21.45	-	-	31
Dec-25 3.10	-	-	-	-	21.27	-	-	6
Dec-25 3.20	-	-	-	-	21.08	-	-	3
Dec-25 3.40	-	-	-	-	20.72	-0.02	-	200
Dec-25 3.50	0.01	-	-	-	20.54	-0.05	-	100
Dec-25 3.70	0.03	-	-	-	20.17	-0.19	-	21
Dec-25 3.80	0.06	-	-	-	19.99	-0.29	-	7
Dec-25 3.90	0.09	-	-	-	19.81	-0.42	-	100
Dec-25 4.00	0.15	-	-	-	19.62	-0.56	-	1
Mar-26 2.80	-	-	-	-	20.97	-	-	5
Mar-26 3.10	-	-	-	-	20.37	-0.02	-	6
Mar-26 3.20	0.01	-	-	-	20.17	-0.04	-	5
Mar-26 3.50	0.04	-	-	-	19.57	-0.14	-	1
Mar-26 4.00	0.20	-	-	-	18.58	-0.51	-	150
Mar-26 4.10	0.26	-	-	-	18.38	-0.60	-	150
Jun-26 2.00	-	-	-	-	20.27	-	-	3
Jun-26 3.00	0.01	-	-	-	18.61	-0.04	-	15
Jun-26 3.60	0.10	-	-	-	17.61	-0.28	-	5
Jun-26 4.00	0.28	-	-	-	16.95	-0.57	-	1
Jun-26 4.90	1.02	-	-	-	15.46	-0.97	-	5
Sep-26 3.60	0.17	-	-	-	20.81	-0.32	-	5
Sep-26 3.70	0.21	-	-	-	20.69	-0.37	-	15

	Previous Close	7.39		29/10/25
	MELIA HOTELS Close	7.26		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.50	0.78	0.85	0.85	0.85	26.35	0.96	48	48
Nov-25 8.00	0.01	-	-	-	24.59	0.06	-	7
Dec-25 5.50	1.78	-	-	-	26.99	1.00	-	71
Dec-25 7.25	0.29	-	-	-	25.55	0.54	-	50
Dec-25 8.00	0.06	-	-	-	24.72	0.17	-	7
Mar-26 7.50	0.37	-	-	-	24.71	0.47	-	15
Sep-26 8.00	0.42	-	-	-	26.00	0.40	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.75	0.02	-	-	-	24.55	-0.11	-	5
Dec-25 5.50	-	-	-	-	26.93	-	-	1
Dec-25 6.00	0.01	-	-	-	26.52	-0.02	-	5
Dec-25 6.75	0.09	-	-	-	25.90	-0.21	-	25
Dec-25 7.00	0.16	-	-	-	25.69	-0.33	-	2
Jun-26 8.00	0.97	-	-	-	23.91	-0.65	-	6

	Previous Close	13.73		29/10/25
	MERLIN Close	13.60		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	3.61	-	-	-	24.94	1.00	-	28
Dec-25 12.00	1.63	-	-	-	22.04	0.97	-	16
Dec-25 13.00	0.74	-	-	-	20.60	0.77	-	4
Dec-25 13.50	0.41	-	-	-	19.87	0.56	-	27
Mar-26 6.25	7.36	-	-	-	29.67	1.00	-	1
Mar-26 8.50	5.11	-	-	-	27.02	1.00	-	1
Mar-26 13.00	0.99	-	-	-	21.73	0.64	-	50
Mar-26 13.50	0.71	-	-	-	21.14	0.53	-	14,900
Jun-26 11.00	2.66	-	-	-	23.84	0.92	-	6
Jun-26 13.50	0.88	-	-	-	21.33	0.54	-	25
Jun-26 14.00	0.66	-	-	-	21.14	0.45	-	5,000
Jun-26 14.50	0.49	-	-	-	21.03	0.36	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	23.55	-0.02	-	15
Nov-25 12.50	0.02	-	-	-	22.63	-0.06	-	15
Dec-25 8.75	-	-	-	-	27.51	-	-	1
Dec-25 9.00	-	-	-	-	27.15	-	-	500
Dec-25 9.50	-	-	-	-	26.43	-	-	100
Dec-25 9.75	-	-	-	-	26.07	-	-	25
Dec-25 11.00	0.01	-	-	-	24.26	-0.01	-	1
Dec-25 13.00	0.24	-	-	-	21.37	-0.33	-	2
Jun-26 8.75	0.01	-	-	-	24.92	-0.01	-	1
Jun-26 11.00	0.16	-	-	-	22.66	-0.13	-	514
Jun-26 12.00	0.36	-	-	-	21.66	-0.24	-	12
Jun-26 13.00	0.71	-	-	-	20.65	-0.41	-	13
Jun-26 14.00	1.24	-	-	-	19.96	-0.59	-	2
Sep-26 10.00	0.12	-	-	-	23.61	-0.08	-	1
Dec-27 12.50	1.31	-	-	-	21.64	-0.39	-	5,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.01	-	-	-	24.26	-0.01	-	1

	Previous Close	26.70		29/10/25
	NATURGY Close	26.58		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.74	-	-	-	23.61	0.70	-	8
Nov-25 27.00	0.23	-	-	-	22.02	0.29	-	15
Nov-25 28.00	0.05	-	-	-	20.62	0.08	-	9
Dec-25 20.00	6.58	-	-	-	34.16	1.00	-	1
Dec-25 25.00	1.71	-	-	-	27.20	0.79	-	50
Dec-25 26.00	1.04	-	-	-	25.81	0.55	-	15
Dec-25 27.00	0.58	-	-	-	24.62	0.37	-	158
Dec-25 28.00	0.28	-	-	-	23.70	0.22	-	32
Dec-25 29.00	0.12	-	-	-	22.78	0.11	-	247
Dec-25 30.00	0.04	-	-	-	21.87	0.05	-	13
Mar-26 23.00	3.64	-	-	-	25.04	0.90	-	2
Mar-26 24.00	2.81	-	-	-	23.91	0.74	-	149
Mar-26 25.00	2.10	-	-	-	22.78	0.65	-	3
Mar-26 26.00	1.49	-	-	-	21.65	0.55	-	5
Mar-26 27.00	1.00	-	-	-	20.76	0.43	-	40
Mar-26 28.00	0.64	-	-	-	20.18	0.32	-	30
Mar-26 29.00	0.38	-	-	-	19.60	0.22	-	2
Mar-26 30.00	0.21	-	-	-	19.03	0.14	-	5
Mar-26 32.00	0.05	-	-	-	17.87	0.04	-	2
Jun-26 25.00	2.29	-	-	-	22.05	0.64	-	270
Jun-26 26.00	1.70	-	-	-	21.13	0.54	-	55
Jun-26 27.00	1.22	-	-	-	20.41	0.44	-	75
Jun-26 28.00	0.84	-	-	-	19.94	0.34	-	26
Jun-26 31.00	0.22	-	-	-	18.55	0.12	-	10
Jun-26 32.00	0.13	-	-	-	18.09	0.08	-	1
Sep-26 27.00	1.42	-	-	-	20.80	0.45	-	1,001

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	0.03	-	-	-	19.64	-0.05	-	1
Nov-25 25.00	0.12	0.23	0.23	0.23	17.89	-0.18	2	68
Nov-25 26.00	0.42	-	-	-	16.15	-0.49	-	128
Nov-25 27.00	1.08	-	-	-	14.56	-0.85	-	45
Dec-25 17.00	-	-	-	-	31.95	-	-	4
Dec-25 18.50	-	-	-	-	29.86	-	-	1
Dec-25 19.50	-	-	-	-	28.47	-	-	1
Dec-25 20.00	-	-	-	-	27.77	-	-	127
Dec-25 22.00	0.03	-	-	-	24.99	-0.03	-	2
Dec-25 23.00	0.08	-	-	-	23.59	-0.07	-	15
Dec-25 24.00	0.18	-	-	-	22.20	-0.15	-	12
Dec-25 25.00	0.38	-	-	-	20.81	-0.29	-	110
Dec-25 26.00	0.73	-	-	-	19.42	-0.48	-	73
Dec-25 27.00	1.30	-	-	-	18.23	-0.70	-	24
Dec-25 28.00	2.09	-	-	-	17.31	-0.88	-	1
Dec-25 34.00	8.01	-	-	-	11.82	-1.00	-	2
Mar-26 16.50	0.01	-	-	-	30.98	-0.01	-	1
Mar-26 18.50	0.04	-	-	-	28.72	-0.02	-	3
Mar-26 20.00	0.09	-	-	-	27.03	-0.05	-	246
Mar-26 21.00	0.15	-	-	-	25.90	-0.08	-	118
Mar-26 24.00	0.58	-	-	-	22.51	-0.25	-	507
Mar-26 26.00	1.24	-	-	-	20.25	-0.46	-	1
Mar-26 27.00	1.75	-	-	-	19.36	-0.59	-	11
Jun-26 18.50	0.11	-	-	-	26.24	-0.05	-	1
Jun-26 21.00	0.33	-	-	-	23.95	-0.12	-	50
Jun-26 22.00	0.48	-	-	-	23.03	-0.17	-	10
Jun-26 24.00	0.95	-	-	-	21.20	-0.31	-	8
Jun-26 25.00	1.29	-	-	-	20.29	-0.40	-	14
Jun-26 27.00	2.27	-	-	-	18.65	-0.60	-	10
Sep-26 19.00	0.25	-	-	-	24.20	-0.09	-	25
Sep-26 19.50	0.31	-	-	-	23.83	-0.10	-	25
Sep-26 20.00	0.37	-	-	-	23.46	-0.12	-	25
Sep-26 21.00	0.53	-	-	-	22.72	-0.17	-	26
Sep-26 22.00	0.73	-	-	-	21.98	-0.22	-	25
Sep-26 23.00	1.00	-	-	-	21.24	-0.29	-	25
Sep-26 24.00	1.33	-	-	-	20.50	-0.36	-	2
Mar-27 26.00	2.76	-	-	-	18.83	-0.54	-	190
Sep-27 26.00	3.52	-	-	-	18.74	-0.57	-	95

	Previous Close	0.46		29/10/25
	OBRASCON HUARTE Close	0.46		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.11	-	-	-	46.43	0.95	-	5
Mar-26 0.39	0.09	-	-	-	44.88	0.77	-	50

	Previous Close	73.70		29/10/25
	PHARMA MAR Close	73.60		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 86.00	0.25	-	-	-	41.19	0.08	-	3
Dec-25 74.00	4.91	-	-	-	45.35	0.53	-	4
Dec-25 76.00	4.06	-	-	-	45.16	0.47	-	1
Dec-25 78.00	3.29	-	-	-	44.97	0.40	-	1
Dec-25 80.00	2.65	-	-	-	44.78	0.35	-	1
Dec-25 82.00	2.10	-	-	-	44.59	0.29	-	1
Dec-25 88.00	0.98	-	-	-	44.02	0.16	-	1
Dec-25 92.00	0.56	-	-	-	43.64	0.10	-	2
Dec-25 94.00	0.41	-	-	-	43.45	0.08	-	1
Dec-25 96.00	0.30	-	-	-	43.26	0.06	-	2
Dec-25 98.00	0.22	-	-	-	43.07	0.05	-	1
Dec-25 100.00	0.16	-	-	-	42.88	0.03	-	1
Mar-26 76.00	8.49	-	-	-	50.19	0.53	-	1
Mar-26 78.00	7.64	-	-	-	49.82	0.50	-	2
Mar-26 80.00	6.79	-	-	-	49.46	0.46	-	2
Mar-26 82.00	6.12	-	-	-	49.10	0.43	-	1
Mar-26 100.00	1.90	-	-	-	45.84	0.18	-	1
Jun-26 64.00	17.46	-	-	-	53.01	0.72	-	1
Jun-26 68.00	15.20	-	-	-	52.00	0.67	-	1
Jun-26 70.00	14.13	-	-	-	51.49	0.64	-	1
Jun-26 72.00	13.06	-	-	-	50.99	0.61	-	1
Jun-26 76.00	11.25	-	-	-	50.37	0.56	-	1
Jun-26 100.00	4.26	-	-	-	48.31	0.29	-	1
Jun-26 120.00	1.68	-	-	-	46.59	0.14	-	1
Sep-26 34.00	40.74	-	-	-	57.50	0.96	-	1
Sep-26 78.00	12.16	-	-	-	49.59	0.55	-	1
Sep-26 92.00	7.78	-	-	-	48.96	0.41	-	1
Sep-26 120.00	2.99	-	-	-	47.69	0.20	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	-	-	-	-	77.06	-	-	45
Dec-25 22.00	-	-	-	-	76.48	-	-	45
Dec-25 23.00	-	-	-	-	75.89	-	-	15
Dec-25 24.00	-	-	-	-	75.31	-	-	20
Dec-25 25.00	-	-	-	-	74.72	-	-	10
Dec-25 26.00	-	-	-	-	74.14	-	-	15
Dec-25 74.00	5.22	-	-	-	46.29	-0.47	-	1
Dec-25 78.00	7.60	-	-	-	45.91	-0.60	-	4
Dec-25 82.00	10.40	-	-	-	45.53	-0.71	-	1
Dec-25 84.00	11.95	-	-	-	45.34	-0.75	-	3
Mar-26 27.00	0.06	-	-	-	68.94	-	-	5
Mar-26 80.00	12.76	-	-	-	50.05	-0.54	-	1
Mar-26 110.00	36.82	-	-	-	44.62	-0.92	-	1
Jun-26 76.00	13.06	-	-	-	51.46	-0.44	-	1
Jun-26 78.00	14.26	-	-	-	51.29	-0.47	-	1
Sep-26 74.00	13.96	-	-	-	51.01	-0.41	-	2
Sep-26 78.00	16.42	-	-	-	50.83	-0.45	-	1
Sep-26 80.00	17.65	-	-	-	50.74	-0.47	-	1
Sep-26 88.00	23.04	-	-	-	50.38	-0.55	-	3

	Previous Close	13.78		29/10/25
	PUIG Close	13.58		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.00	0.26	0.45	0.45	0.45	31.15	0.37	2	5
Nov-25 14.50	0.12	-	-	-	30.53	0.21	-	26
Nov-25 15.00	0.05	-	-	-	29.90	0.10	-	9
Nov-25 15.50	0.02	-	-	-	29.28	0.04	-	2
Nov-25 16.50	-	-	-	-	28.02	-	-	5
Nov-25 18.00	-	-	-	-	26.15	-	-	10
Dec-25 10.00	3.62	-	-	-	37.26	0.99	-	2
Dec-25 12.50	1.36	-	-	-	33.27	0.77	-	4
Dec-25 14.00	0.47	-	-	-	31.18	0.43	-	1
Dec-25 14.50	0.30	-	-	-	30.74	0.31	-	8
Dec-25 15.00	0.18	-	-	-	30.30	0.21	-	273
Dec-25 15.50	0.10	-	-	-	29.85	0.14	-	15
Dec-25 19.00	-	-	-	-	26.76	-	-	1
Mar-26 11.00	3.02	-	-	-	41.59	0.83	-	1
Mar-26 11.50	2.65	-	-	-	41.01	0.79	-	1
Mar-26 13.50	1.40	-	-	-	38.70	0.57	-	2
Mar-26 14.50	0.97	-	-	-	38.29	0.45	-	70
Mar-26 15.00	0.81	-	-	-	38.12	0.40	-	2
Mar-26 15.50	0.65	-	-	-	37.95	0.34	-	5
Mar-26 16.00	0.54	-	-	-	37.78	0.29	-	3
Mar-26 16.50	0.42	-	-	-	37.61	0.25	-	2
Mar-26 19.00	0.13	-	-	-	36.75	0.09	-	1
Jun-26 13.00	1.83	-	-	-	35.83	0.63	-	17
Jun-26 14.00	1.35	-	-	-	35.30	0.53	-	14
Jun-26 15.00	0.98	-	-	-	35.08	0.42	-	1
Jun-26 16.00	0.69	-	-	-	34.86	0.33	-	12
Jun-26 17.00	0.48	-	-	-	34.63	0.25	-	10
Jun-26 17.50	0.40	-	-	-	34.52	0.22	-	112
Sep-26 11.00	3.17	-	-	-	34.97	0.81	-	1
Sep-26 14.50	1.26	-	-	-	33.34	0.48	-	3
Jun-27 15.50	1.18	-	-	-	28.72	0.42	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	0.04	-	-	-	34.65	-0.07	-	1
Nov-25 12.50	0.10	-	-	-	33.71	-0.15	-	16
Nov-25 13.00	0.20	-	-	-	32.78	-0.28	-	45
Nov-25 13.50	0.39	-	-	-	31.85	-0.45	-	21
Nov-25 14.00	0.67	-	-	-	31.17	-0.63	-	5
Nov-25 14.50	1.03	-	-	-	30.55	-0.79	-	2
Nov-25 15.00	1.46	-	-	-	29.92	-0.90	-	2
Nov-25 15.50	1.93	-	-	-	29.30	-0.97	-	5
Dec-25 11.50	0.07	-	-	-	34.04	-0.08	-	2
Dec-25 12.00	0.13	-	-	-	33.24	-0.14	-	305
Dec-25 12.50	0.23	-	-	-	32.44	-0.22	-	30
Dec-25 13.00	0.37	-	-	-	31.65	-0.33	-	1,547
Dec-25 13.50	0.57	-	-	-	30.85	-0.45	-	955
Dec-25 14.00	0.84	-	-	-	30.35	-0.58	-	839
Dec-25 14.50	1.17	-	-	-	29.91	-0.70	-	2
Dec-25 15.00	1.55	-	-	-	29.47	-0.80	-	5
Dec-25 15.50	1.98	-	-	-	29.02	-0.88	-	55
Dec-25 16.00	2.44	-	-	-	28.58	-0.94	-	20
Mar-26 11.50	0.41	-	-	-	38.04	-0.20	-	1
Mar-26 12.00	0.54	-	-	-	37.46	-0.25	-	1
Mar-26 12.50	0.71	-	-	-	36.89	-0.31	-	1
Mar-26 13.00	0.90	-	-	-	36.31	-0.37	-	13
Mar-26 13.50	1.12	-	-	-	35.73	-0.44	-	143
Mar-26 14.00	1.40	-	-	-	35.50	-0.50	-	213
Mar-26 14.50	1.69	-	-	-	35.32	-0.57	-	37
Mar-26 15.00	2.03	-	-	-	35.15	-0.63	-	20
Mar-26 15.50	2.39	-	-	-	34.98	-0.69	-	5
Mar-26 16.00	2.77	-	-	-	34.81	-0.74	-	4
Mar-26 16.50	3.18	-	-	-	34.64	-0.79	-	6
Mar-26 17.50	4.04	-	-	-	34.29	-0.87	-	17
Jun-26 11.50	0.63	-	-	-	34.33	-0.25	-	3
Jun-26 12.00	0.80	-	-	-	33.95	-0.30	-	2,168
Jun-26 13.00	1.23	-	-	-	33.19	-0.41	-	25
Jun-26 13.50	1.49	-	-	-	32.81	-0.47	-	55
Jun-26 14.00	1.77	1.60	1.60	1.60	32.66	-0.52	1	7
Jun-26 14.50	2.09	-	-	-	32.55	-0.58	-	140
Jun-26 15.00	2.43	-	-	-	32.44	-0.63	-	40
Jun-26 16.00	3.17	-	-	-	32.22	-0.72	-	100
Jun-26 16.50	3.57	-	-	-	32.10	-0.76	-	1
Jun-26 17.00	3.99	-	-	-	31.99	-0.79	-	10
Sep-26 12.00	0.94	-	-	-	32.28	-0.31	-	5
Sep-26 12.50	1.15	-	-	-	31.99	-0.36	-	5
Sep-26 13.00	1.38	-	-	-	31.69	-0.41	-	1
Sep-26 13.50	1.64	-	-	-	31.40	-0.46	-	1
Dec-26 12.50	1.23	-	-	-	30.19	-0.36	-	4
Mar-27 16.00	3.43	-	-	-	28.34	-0.66	-	15
Jun-27 16.00	3.68	-	-	-	27.59	-0.65	-	311
Jun-27 21.00	7.86	-	-	-	27.22	-0.88	-	20

	Previous Close	16.69		29/10/25
	REDEIA Close	16.29		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 16.00	0.47	-	-	-	17.91	0.67	-	1
Nov-25 16.50	0.21	-	-	-	17.80	0.41	-	4
Nov-25 17.00	0.07	0.11	0.11	0.11	17.74	0.18	10	10
Dec-25 15.50	0.96	-	-	-	17.72	0.79	-	5
Dec-25 16.00	0.61	-	-	-	17.55	0.64	-	45
Dec-25 16.50	0.35	-	-	-	17.43	0.45	-	2
Dec-25 17.00	0.18	-	-	-	17.39	0.28	-	48
Dec-25 17.50	0.08	-	-	-	17.35	0.15	-	23
Dec-25 18.00	0.03	-	-	-	17.31	0.07	-	17
Dec-25 18.50	0.01	-	-	-	17.27	0.03	-	2
Dec-25 19.50	-	-	-	-	17.19	-	-	1
Dec-25 20.00	-	-	-	-	17.15	-	-	1
Mar-26 16.00	0.76	-	-	-	15.84	0.60	-	3
Mar-26 16.50	0.52	-	-	-	15.75	0.46	-	50
Mar-26 17.00	0.33	-	-	-	15.72	0.34	-	2
Mar-26 17.50	0.20	-	-	-	15.69	0.23	-	11
Mar-26 18.00	0.12	-	-	-	15.66	0.15	-	2
Mar-26 18.50	0.07	-	-	-	15.62	0.09	-	10
Mar-26 19.50	0.02	-	-	-	15.56	0.03	-	2
Mar-26 20.00	0.01	-	-	-	15.53	0.02	-	1
Jun-26 16.50	0.66	-	-	-	14.65	0.48	-	60
Jun-26 17.50	0.33	-	-	-	14.59	0.29	-	2
Jun-26 18.00	0.22	-	-	-	14.56	0.21	-	10
Jun-26 18.50	0.14	-	-	-	14.52	0.15	-	1
Jun-26 19.00	0.09	-	-	-	14.49	0.10	-	10
Jun-26 20.00	0.03	-	-	-	14.43	0.04	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 16.00	0.12	-	-	-	14.96	-0.30	-	5
Nov-25 16.50	0.35	-	-	-	14.85	-0.62	-	2
Dec-25 14.00	0.01	-	-	-	18.86	-0.01	-	4
Dec-25 14.50	0.02	-	-	-	18.68	-0.04	-	50
Dec-25 15.00	0.06	-	-	-	18.51	-0.10	-	16
Dec-25 15.50	0.14	-	-	-	18.33	-0.21	-	4
Dec-25 16.00	0.29	0.32	0.32	0.32	18.16	-0.37	2	629
Dec-25 16.50	0.54	-	-	-	18.04	-0.55	-	37
Dec-25 17.00	0.87	-	-	-	18.00	-0.72	-	16
Dec-25 17.50	1.27	0.86	0.86	0.86	17.96	-0.85	1	10
Dec-25 18.00	1.72	-	-	-	17.92	-0.94	-	7
Jan-26 15.00	0.16	-	-	-	19.01	-0.19	-	1
Jan-26 16.00	0.48	0.38	0.38	0.38	18.64	-0.44	2	2
Mar-26 15.00	0.23	-	-	-	16.94	-0.22	-	10
Mar-26 15.50	0.37	-	-	-	16.81	-0.32	-	6
Mar-26 16.00	0.58	-	-	-	16.68	-0.44	-	23
Mar-26 16.50	0.84	-	-	-	16.59	-0.56	-	5
Mar-26 17.00	1.16	-	-	-	16.56	-0.67	-	1
Mar-26 18.00	1.95	-	-	-	16.50	-0.85	-	10
Mar-26 20.00	3.84	-	-	-	16.37	-0.99	-	4
Jun-26 15.50	0.47	-	-	-	15.69	-0.33	-	103
Jun-26 16.00	0.68	-	-	-	15.61	-0.43	-	42
Sep-26 13.00	0.09	-	-	-	15.58	-0.08	-	6
Sep-26 13.50	0.16	-	-	-	15.52	-0.13	-	7
Sep-26 14.00	0.26	-	-	-	15.46	-0.19	-	1
Sep-26 15.00	0.56	0.54	0.54	0.54	15.34	-0.35	1	1
Sep-26 15.50	0.78	0.70	0.70	0.70	15.28	-0.43	1	1
Sep-26 16.00	1.04	-	-	-	15.22	-0.52	-	3
Sep-26 16.50	1.35	-	-	-	15.17	-0.61	-	1
Dec-26 18.00	2.52	-	-	-	15.09	-0.79	-	1
Mar-27 17.00	1.90	-	-	-	15.08	-0.65	-	1
Dec-28 13.00	0.82	-	-	-	16.24	-0.28	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.53	-	-	-	18.04	-0.54	-	5
Dec-25 18.00	1.70	-	-	-	17.92	-0.92	-	4

	Previous Close	15.70		29/10/25
	REPSOL Close	15.91		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 14.50	1.41	-	-	-	39.58	1.00	-	2
Oct-25 w5 15.00	0.91	-	-	-	38.22	0.98	-	20
Oct-25 w5 15.50	0.45	-	-	-	36.86	0.83	-	20
Oct-25 w5 16.00	0.13	-	-	-	35.62	0.42	-	60
Nov-25 w1 16.00	0.26	-	-	-	29.20	0.46	-	45
Nov-25 13.50	2.44	-	-	-	33.38	0.98	-	150
Nov-25 14.00	1.96	-	-	-	32.04	0.95	-	432
Nov-25 14.50	1.49	-	-	-	30.70	0.90	-	35
Nov-25 15.00	1.06	1.09	1.10	1.09	29.36	0.80	2	276
Nov-25 15.50	0.69	0.65	0.65	0.65	28.02	0.66	5	2,637
Nov-25 16.00	0.40	0.38	0.38	0.38	26.80	0.49	2,003	2,260
Nov-25 16.50	0.20	0.20	0.20	0.20	26.12	0.31	2	8
Nov-25 17.00	0.09	-	-	-	25.44	0.16	-	10
Dec-25 7.00	8.93	-	-	-	47.27	1.00	-	4
Dec-25 8.00	7.93	-	-	-	44.69	1.00	-	19
Dec-25 9.00	6.93	-	-	-	42.12	1.00	-	1
Dec-25 10.50	5.44	-	-	-	38.25	1.00	-	2
Dec-25 11.50	4.45	-	-	-	35.67	0.99	-	234
Dec-25 12.00	3.95	-	-	-	34.39	0.99	-	21,173
Dec-25 12.50	3.46	-	-	-	33.10	0.98	-	306
Dec-25 13.00	2.98	-	-	-	31.81	0.96	-	17,400
Dec-25 13.50	2.50	-	-	-	30.52	0.94	-	101
Dec-25 14.00	2.04	-	-	-	29.23	0.89	-	6,175
Dec-25 14.50	1.61	-	-	-	27.94	0.83	-	355
Dec-25 15.00	1.20	-	-	-	26.66	0.75	-	329
Dec-25 15.50	0.85	-	-	-	25.37	0.64	-	334
Dec-25 16.00	0.56	-	-	-	24.22	0.51	-	261
Dec-25 16.50	0.35	-	-	-	23.69	0.37	-	116
Dec-25 17.00	0.20	-	-	-	23.17	0.25	-	266
Dec-25 17.50	0.10	-	-	-	22.64	0.15	-	21
Dec-25 18.00	0.05	-	-	-	22.12	0.08	-	65
Dec-25 18.50	0.02	-	-	-	21.60	0.04	-	2
Dec-25 19.00	0.01	-	-	-	21.07	0.01	-	5
Jan-26 15.50	0.94	-	-	-	24.52	0.63	-	1
Mar-26 10.00	5.95	-	-	-	37.11	1.00	-	5
Mar-26 10.50	5.46	-	-	-	35.96	0.99	-	2
Mar-26 11.00	4.96	-	-	-	34.82	0.99	-	3
Mar-26 12.00	3.99	-	-	-	32.54	0.97	-	14
Mar-26 12.50	3.51	-	-	-	31.40	0.95	-	150
Mar-26 13.00	3.05	-	-	-	30.26	0.92	-	289
Mar-26 13.50	2.60	-	-	-	29.11	0.88	-	165
Mar-26 14.00	2.17	-	-	-	27.97	0.84	-	625
Mar-26 14.50	1.77	-	-	-	26.83	0.77	-	100
Mar-26 15.00	1.39	-	-	-	25.69	0.69	-	100
Mar-26 15.50	1.06	-	-	-	24.55	0.61	-	631
Mar-26 16.00	0.77	-	-	-	23.51	0.51	-	234
Mar-26 16.50	0.55	-	-	-	22.98	0.40	-	335
Mar-26 17.00	0.38	-	-	-	22.45	0.31	-	25
Mar-26 18.00	0.16	-	-	-	21.38	0.16	-	150
Jun-26 9.00	6.95	-	-	-	35.66	1.00	-	2
Jun-26 10.00	5.95	-	-	-	33.83	1.00	-	2
Jun-26 11.00	4.97	-	-	-	32.01	0.98	-	90
Jun-26 12.00	4.02	-	-	-	30.19	0.95	-	100
Jun-26 12.50	3.55	-	-	-	29.28	0.92	-	19
Jun-26 13.00	3.11	-	-	-	28.36	0.89	-	377
Jun-26 14.00	2.28	-	-	-	26.54	0.79	-	3,116
Jun-26 15.00	1.56	-	-	-	24.72	0.65	-	66
Jun-26 15.50	1.25	-	-	-	23.81	0.58	-	123
Jun-26 16.00	0.98	-	-	-	23.00	0.50	-	200
Jun-26 16.50	0.77	-	-	-	22.68	0.42	-	110
Jun-26 17.50	0.46	-	-	-	22.03	0.29	-	10
Jun-26 18.00	0.33	-	-	-	21.70	0.23	-	200
Sep-26 7.00	8.94	-	-	-	38.92	1.00	-	1
Sep-26 9.00	6.94	-	-	-	35.57	1.00	-	1
Sep-26 11.50	4.49	-	-	-	31.38	0.96	-	15
Sep-26 12.00	4.03	-	-	-	30.54	0.94	-	25
Sep-26 12.50	3.57	-	-	-	29.71	0.91	-	10
Sep-26 13.00	3.14	-	-	-	28.87	0.87	-	28
Sep-26 14.00	2.34	-	-	-	27.19	0.76	-	4
Sep-26 15.00	1.66	-	-	-	25.52	0.63	-	374
Sep-26 15.50	1.37	-	-	-	24.68	0.57	-	50
Sep-26 16.50	0.90	-	-	-	23.61	0.43	-	4
Sep-26 17.00	0.72	-	-	-	23.28	0.37	-	45
Sep-26 18.00	0.44	-	-	-	22.63	0.26	-	2
Sep-26 21.00	0.07	-	-	-	20.68	0.06	-	10
Dec-26 7.00	8.94	-	-	-	37.01	1.00	-	1
Dec-26 10.00	5.95	-	-	-	32.67	0.99	-	208
Dec-26 10.50	5.46	-	-	-	31.95	0.99	-	10
Dec-26 11.00	4.98	-	-	-	31.23	0.97	-	7,513
Dec-26 11.50	4.51	-	-	-	30.51	0.95	-	40
Dec-26 12.00	4.05	4.00	4.00	4.00	29.78	0.92	1	192
Dec-26 12.50	3.61	-	-	-	29.06	0.89	-	25
Dec-26 13.00	3.20	-	-	-	28.34	0.84	-	50
Dec-26 13.50	2.80	-	-	-	27.61	0.79	-	100
Dec-26 14.00	2.44	-	-	-	26.89	0.74	-	19,223
Dec-26 14.50	2.10	-	-	-	26.17	0.68	-	1
Dec-26 15.00	1.78	-	-	-	25.45	0.62	-	2
Dec-26 15.50	1.50	-	-	-	24.72	0.56	-	3,050
Dec-26 16.00	1.25	-	-	-	24.08	0.50	2,000	2,029
Dec-26 16.50	1.05	-	-	-	23.77	0.44	-	1
Dec-26 17.00	0.87	-	-	-	23.47	0.39	-	25
Dec-26 18.00	0.59	-	-	-	22.86	0.29	-	1
Dec-26 19.00	0.38	-	-	-	22.25	0.21	-	1
Mar-27 8.50	7.44	-	-	-	34.30	1.00	-	1
Mar-27 11.50	4.50	-	-	-	30.34	0.95	-	50
Mar-27 13.00	3.20	-	-	-	28.36	0.84	-	21
Mar-27 13.50	2.81	-	-	-	27.70	0.78	-	25
Mar-27 14.00	2.46	-	-	-	27.04	0.73	-	350
Mar-27 14.50	2.12	-	-	-	26.38	0.67	-	5
Mar-27 16.50	1.12	-	-	-	24.17	0.45	-	25
Mar-27 18.00	0.65	-	-	-	23.29	0.31	-	1
Mar-27 18.50	0.54	-	-	-	23.00	0.26	-	5
Mar-27 19.00	0.44	-	-	-	22.71	0.23	-	5
Mar-27 19.50	0.35	-	-	-	22.41	0.19	-	5
Jun-27 10.00	5.95	-	-	-	31.91	1.00	-	15
Jun-27 10.50	5.46	-	-	-	31.30	0.99	-	15
Jun-27 11.00	4.98	-	-	-	30.70	0.97	-	101
Jun-27 11.50	4.51	-	-	-	30.09	0.95	-	75
Jun-27 12.00	4.07	-	-	-	29.48	0.91	-	300
Jun-27 12.50	3.64	-	-	-	28.87	0.87	-	50
Jun-27 13.00	3.25	-	-	-	28.27	0.82	-	117
Jun-27 13.50	2.88	-	-	-	27.66	0.76	-	27
Jun-27 14.00	2.54	-	-	-	27.05	0.71	-	25
Jun-27 14.50	2.23	-	-	-	26.44	0.66	-	5,050
Jun-27 15.00	1.94	-	-	-	25.84	0.60	-	105
Jun-27 15.50	1.68	-	-	-	25.23	0.55	-	50
Jun-27 17.00	1.07	1.00	1.00	1.00	24.09	0.41	20	1,040
Jun-27 17.50	0.92	-	-	-	23.80	0.36	-	25
Sep-27 12.50	3.64	-	-	-	29.03	0.87	-	50
Sep-27 13.00	3.24	-	-	-	28.46	0.81	-	50
Dec-27 10.50	5.46	-	-	-	31.29	0.99	-	19
Dec-27 11.00	4.97	-	-	-	30.76	0.97	-	10,003
Dec-27 11.50	4.52	-	-	-	30.24	0.94	-	16
Dec-27 12.00	4.08	-	-	-	29.72	0.90	-	4
Dec-27 12.50	3.68	-	-	-	29.19	0.85	-	50
Dec-27 13.00	3.31	-	-	-	28.67	0.79	-	30
Dec-27 14.00	2.65	-	-	-	27.62	0.69	-	5,150
Dec-27 14.50	2.36	-	-	-	27.10	0.64	-	2,100
Dec-27 15.00	2.09	-	-	-	26.57	0.59	-	150
Dec-27 15.50	1.84	-	-	-	26.05	0.55	-	100
Dec-27 16.50	1.44	-	-	-	25.34	0.46	-	108
Dec-27 17.00	1.26	-	-	-	25.09	0.43	-	15
Dec-27 17.50	1.10	-	-	-	24.85	0.39	-	1
Mar-28 16.50	1.47	-	-	-	25.68	0.47	-	1
Dec-28 10.00	5.95	-	-	-	32.74	1.00	-	10,000
Dec-28 16.00	2.04	-	-	-	28.51	0.52	-	2,000
Dec-29 8.50	7.44	-	-	-	33.82	1.00	-	2
Dec-29 10.00	5.94	-	-	-	33.00	1.00	-	210
Dec-29 11.50	4.56	-	-	-	32.18	0.91	-	1
Dec-29 12.00	4.19	-	-	-	31.91	0.85	-	1
Dec-29 12.50	3.85	-	-	-	31.64	0.79	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 15.00	-	-	-	-	39.38	-0.02	-	10
Nov-25 12.00	-	-	-	-	37.73	-	-	1
Nov-25 12.50	-	-	-	-	36.38	-	-	6
Nov-25 13.00	-	-	-	-	35.04	-0.01	-	10
Nov-25 13.50	0.01	-	-	-	33.70	-0.02	-	26
Nov-25 14.00	0.03	-	-	-	32.36	-0.05	-	24
Nov-25 14.50	0.07	0.06	0.06	0.06	31.02	-0.11	10	16
Nov-25 15.00	0.14	0.15	0.15	0.15	29.68	-0.20	5	60
Nov-25 15.50	0.27	0.26	0.31	0.26	28.34	-0.34	4	56
Nov-25 16.00	0.47	0.44	0.44	0.44	27.12	-0.51	1	14
Dec-25 7.00	-	-	-	-	46.43	-	-	765
Dec-25 7.75	-	-	-	-	44.50	-	-	10
Dec-25 8.00	-	-	-	-	43.85	-	-	66
Dec-25 8.50	-	-	-	-	42.57	-	-	43
Dec-25 9.00	-	-	-	-	41.28	-	-	157
Dec-25 9.25	-	-	-	-	40.63	-	-	204
Dec-25 9.50	-	-	-	-	39.99	-	-	30
Dec-25 9.75	-	-	-	-	39.34	-	-	822
Dec-25 10.00	-	-	-	-	38.70	-	-	10,653
Dec-25 10.50	-	-	-	-	37.41	-	-	22,551
Dec-25 11.00	-	-	-	-	36.12	-	-	41,984
Dec-25 11.50	-	-	-	-	34.83	-	-	5,342
Dec-25 12.00	0.01	-	-	-	33.55	-0.01	-	13,774
Dec-25 12.50	0.01	-	-	-	32.26	-0.02	-	15,209
Dec-25 13.00	0.03	-	-	-	30.97	-0.03	-	549
Dec-25 13.50	0.05	-	-	-	29.68	-0.06	-	5,169
Dec-25 14.00	0.09	-	-	-	28.39	-0.10	-	56
Dec-25 14.50	0.15	-	-	-	27.10	-0.16	-	226
Dec-25 15.00	0.24	-	-	-	25.82	-0.25	-	47
Dec-25 15.50	0.38	-	-	-	24.53	-0.36	-	12
Dec-25 16.00	0.59	0.57	0.57	0.57	23.38	-0.50	3	10
Dec-25 17.00	1.23	-	-	-	22.33	-0.77	-	11
Jan-26 12.00	0.04	-	-	-	32.05	-0.04	-	1
Jan-26 12.50	0.06	-	-	-	30.79	-0.06	-	5
Jan-26 13.00	0.10	-	-	-	29.54	-0.09	-	4
Mar-26 7.50	-	-	-	-	40.11	-	-	8
Mar-26 7.75	-	-	-	-	39.53	-	-	3
Mar-26 8.00	-	-	-	-	38.96	-	-	3
Mar-26 8.50	-	-	-	-	37.82	-	-	10
Mar-26 8.75	0.01	-	-	-	37.25	-	-	7
Mar-26 9.00	0.01	-	-	-	36.68	-0.01	-	62
Mar-26 9.25	0.01	-	-	-	36.11	-0.01	-	172
Mar-26 9.50	0.01	-	-	-	35.54	-0.01	-	2
Mar-26 9.75	0.02	-	-	-	34.97	-0.01	-	7
Mar-26 10.00	0.02	-	-	-	34.40	-0.02	-	522
Mar-26 10.50	0.03	-	-	-	33.25	-0.02	-	707
Mar-26 11.00	0.05	-	-	-	32.11	-0.03	-	5,463
Mar-26 11.50	0.07	-	-	-	30.97	-0.05	-	485
Mar-26 12.00	0.10	-	-	-	29.83	-0.07	-	161
Mar-26 12.50	0.14	-	-	-	28.69	-0.10	-	196
Mar-26 13.00	0.20	-	-	-	27.55	-0.13	-	28
Mar-26 13.50	0.27	-	-	-	26.40	-0.18	-	44
Mar-26 14.00	0.36	-	-	-	25.26	-0.23	-	118
Mar-26 14.50	0.49	-	-	-	24.12	-0.30	-	10
Mar-26 15.00	0.64	-	-	-	22.98	-0.38	-	104
Mar-26 15.50	0.84	-	-	-	21.84	-0.47	-	100
Mar-26 16.00	1.08	-	-	-	20.80	-0.57	-	101
Mar-26 17.00	1.76	-	-	-	19.74	-0.76	-	100
Jun-26 8.25	0.01	-	-	-	35.28	-0.01	-	25
Jun-26 9.25	0.03	-	-	-	33.46	-0.02	-	20
Jun-26 9.75	0.04	-	-	-	32.55	-0.03	-	1
Jun-26 10.00	0.05	-	-	-	32.09	-0.03	-	5,610
Jun-26 10.50	0.08	-	-	-	31.18	-0.04	-	3,072
Jun-26 11.00	0.11	-	-	-	30.27	-0.06	-	8,958
Jun-26 11.50	0.15	-	-	-	29.36	-0.08	-	110
Jun-26 12.00	0.19	-	-	-	28.45	-0.10	-	15,311
Jun-26 12.50	0.26	-	-	-	27.54	-0.13	-	399
Jun-26 13.00	0.33	-	-	-	26.62	-0.17	-	323
Jun-26 14.00	0.55	-	-	-	24.80	-0.26	-	112
Jun-26 14.50	0.68	-	-	-	23.89	-0.32	-	104
Jun-26 15.00	0.86	-	-	-	22.98	-0.39	-	210
Jun-26 15.50	1.05	-	-	-	22.07	-0.46	-	100
Jun-26 16.00	1.29	-	-	-	21.26	-0.54	-	100
Jun-26 16.50	1.60	-	-	-	20.94	-0.61	-	101
Jun-26 17.00	1.93	-	-	-	20.61	-0.69	-	100
Jun-26 21.00	5.50	-	-	-	18.01	-0.99	-	1
Sep-26 6.75	0.01	-	-	-	35.74	-	-	2
Sep-26 10.50	0.15	-	-	-	29.46	-0.07	-	5
Sep-26 11.50	0.26	-	-	-	27.78	-0.12	-	51
Sep-26 12.00	0.33	-	-	-	26.94	-0.15	-	225
Sep-26 12.50	0.43	-	-	-	26.11	-0.19	-	75
Sep-26 13.00	0.52	-	-	-	25.27	-0.23	-	7
Sep-26 13.50	0.66	-	-	-	24.43	-0.27	-	1
Sep-26 14.00	0.79	-	-	-	23.59	-0.32	-	40
Sep-26 15.00	1.17	-	-	-	21.92	-0.45	-	10
Sep-26 16.00	1.66	-	-	-	20.33	-0.58	-	10
Dec-26 8.00	0.05	-	-	-	32.42	-0.02	-	9,500
Dec-26 8.75	0.08	-	-	-	31.34	-0.03	-	1
Dec-26 9.00	0.09	-	-	-	30.98	-0.04	-	13,015
Dec-26 9.50	0.12	-	-	-	30.26	-0.05	-	750
Dec-26 10.00	0.16	-	-	-	29.53	-0.07	-	34,060
Dec-26 10.50	0.21	-	-	-	28.81	-0.09	-	1,000
Dec-26 11.00	0.27	-	-	-	28.09	-0.11	-	15,621
Dec-26 11.50	0.34	-	-	-	27.37	-0.14	-	3,187
Dec-26 12.00	0.43	-	-	-	26.64	-0.17	-	15,760
Dec-26 12.50	0.53	-	-	-	25.92	-0.20	-	110
Dec-26 13.00	0.65	-	-	-	25.20	-0.24	-	12,000
Dec-26 13.50	0.78	-	-	-	24.47	-0.28	-	1
Dec-26 14.00	0.94	-	-	-	23.75	-0.33	-	11,000
Dec-26 14.50	1.12	-	-	-	23.03	-0.38	-	28
Dec-26 15.00	1.32	-	-	-	22.31	-0.44	-	4,000
Dec-26 16.00	1.81	-	-	-	20.94	-0.56	2,000	2,000
Dec-26 19.50	4.48	-	-	-	18.81	-0.89	-	5
Mar-27 7.25	0.04	-	-	-	31.99	-0.02	-	4
Mar-27 8.00	0.07	-	-	-	31.00	-0.03	-	1
Mar-27 10.00	0.23	-	-	-	28.36	-0.09	-	245
Mar-27 11.50	0.47	-	-	-	26.38	-0.17	-	216
Mar-27 12.00	0.57	-	-	-	25.72	-0.20	-	210
Mar-27 12.50	0.69	-	-	-	25.06	-0.24	-	401
Mar-27 13.50	0.99	-	-	-	23.74	-0.32	-	4
Mar-27 14.00	1.17	-	-	-	23.08	-0.37	-	75
Mar-27 14.50	1.37	-	-	-	22.42	-0.42	-	100
Mar-27 15.00	1.60	-	-	-	21.76	-0.47	-	50
Mar-27 15.50	1.84	-	-	-	21.10	-0.53	-	25
Mar-27 16.00	2.12	-	-	-	20.51	-0.58	-	75
Mar-27 16.50	2.43	-	-	-	20.21	-0.64	-	25
Jun-27 8.00	0.09	-	-	-	29.92	-0.04	-	25,000
Jun-27 9.50	0.21	-	-	-	28.10	-0.08	-	40
Jun-27 10.50	0.34	-	-	-	26.88	-0.12	-	2
Jun-27 11.50	0.52	-	-	-	25.67	-0.17	-	80
Jun-27 12.00	0.62	-	-	-	25.06	-0.21	-	210
Jun-27 12.50	0.76	-	-	-	24.45	-0.24	-	200
Jun-27 13.00	0.90	-	-	-	23.85	-0.28	-	5,025
Jun-27 13.50	1.07	-	-	-	23.24	-0.32	-	183
Jun-27 14.00	1.25	-	-	-	22.63	-0.37	-	38
Jun-27 16.00	2.20	-	-	-	20.26	-0.57	-	25
Sep-27 10.50	0.45	-	-	-	26.36	-0.15	-	100
Sep-27 11.00	0.55	-	-	-	25.79	-0.17	-	100
Sep-27 11.50	0.66	-	-	-	25.23	-0.20	-	100
Sep-27 12.00	0.80	-	-	-	24.66	-0.24	-	104
Sep-27 14.00	1.48	-	-	-	22.40	-0.40	-	25
Sep-27 14.50	1.72	-	-	-	21.84	-0.45	-	270
Dec-27 7.75	0.11	-	-	-	28.28	-0.04	-	234
Dec-27 8.00	0.14	-	-	-	28.02	-0.05	-	23,000
Dec-27 8.50	0.18	-	-	-	27.49	-0.06	-	8,000
Dec-27 9.00	0.23	-	-	-	26.97	-0.08	-	7,002
Dec-27 9.75	0.34	-	-	-	26.18	-0.11	-	40
Dec-27 10.00	0.37	-	-	-	25.92	-0.12	-	11,000
Dec-27 10.50	0.47	-	-	-	25.40	-0.15	-	12,938
Dec-27 11.00	0.57	-	-	-	24.87	-0.18	-	27,629
Dec-27 12.00	0.83	-	-	-	23.83	-0.24	-	1
Dec-27 13.00	1.14	-	-	-	22.78	-0.32	-	231
Dec-27 14.00	1.52	-	-	-	21.73	-0.40	-	15,000
Dec-27 14.50	1.75	-	-	-	21.21	-0.45	-	3
Dec-27 15.00	1.98	-	-	-	20.68	-0.49	-	7,001
Dec-27 20.00	5.60	-	-	-	17.76	-0.88	-	2
Dec-28 9.00	0.47	-	-	-	26.67	-0.12	-	40,500
Dec-28 10.00	0.70	-	-	-	25.96	-0.17	-	10,000
Dec-28 11.50	1.14	-	-	-	24.89	-0.26	-	1,000
Dec-28 15.00	2.72	-	-	-	22.40	-0.50	-	28,500
Jun-29 11.00	1.20	-	-	-	25.77	-0.25	-	140
Dec-29 7.75	0.45	-	-	-	27.66	-0.10	-	30,000
Dec-29 8.00	0.51	-	-	-	27.52	-0.12	-	17,000
Dec-29 11.00	1.40	-	-	-	25.88	-0.26	-	20,000
Dec-29 11.50	1.60	-	-	-	25.61	-0.29	-	17,000
Dec-29 12.50	2.02	-	-	-	25.07	-0.35	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	2.44	-	-	-	33.38	0.98	-	20
Nov-25 14.00	1.96	-	-	-	32.04	0.95	-	15
Nov-25 14.50	1.49	-	-	-	30.70	0.89	-	1
Nov-25 15.00	1.06	-	-	-	29.36	0.80	-	20
Nov-25 16.00	0.40	-	-	-	26.80	0.49	-	10
Dec-25 9.50	6.44	-	-	-	40.83	1.00	-	2
Dec-25 10.00	5.94	-	-	-	39.54	1.00	-	1
Dec-25 14.00	2.04	-	-	-	29.23	0.89	-	7
Dec-25 14.50	1.61	-	-	-	27.94	0.83	-	11
Dec-25 15.00	1.21	-	-	-	26.66	0.74	-	10
Dec-25 15.50	0.85	-	-	-	25.37	0.64	-	3,029
Jan-26 14.50	1.34	-	-	-	27.03	0.72	-	150
Jan-26 15.00	0.99	-	-	-	25.78	0.62	-	150
Jan-26 15.50	0.70	-	-	-	24.52	0.52	-	150
Jan-26 16.00	0.46	0.51	0.51	0.51	23.40	0.40	150	150
Mar-26 9.00	6.49	-	-	-	39.39	0.98	-	11
Mar-26 9.50	6.01	-	-	-	38.25	0.98	-	1
Mar-26 10.00	5.52	-	-	-	37.11	0.97	-	2
Mar-26 11.00	4.57	-	-	-	34.82	0.95	-	7
Mar-26 14.00	1.96	-	-	-	27.97	0.75	-	51
Mar-26 14.50	1.59	-	-	-	26.83	0.68	-	1
Mar-26 16.00	0.71	-	-	-	23.51	0.45	-	10
Mar-26 17.00	0.36	0.35	0.35	0.35	22.45	0.28	1	1
Jun-26 14.00	2.19	-	-	-	26.54	0.72	-	1
Jun-26 14.50	1.84	-	-	-	25.63	0.67	-	1
Jun-26 15.00	1.52	-	-	-	24.72	0.61	-	1
Jun-26 16.00	0.97	-	-	-	23.00	0.48	-	3
Sep-26 14.00	2.11	-	-	-	27.19	0.66	-	1
Sep-26 14.50	1.79	-	-	-	26.35	0.61	-	1
Dec-26 17.00	0.85	-	-	-	23.47	0.37	-	7
Dec-27 12.00	3.61	-	-	-	29.72	0.71	-	15,000
Dec-27 16.00	1.53	-	-	-	25.58	0.45	-	7
Dec-28 15.25	2.22	-	-	-	29.00	0.50	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.00	0.03	-	-	-	32.36	-0.05	-	50
Nov-25 14.50	0.07	-	-	-	31.02	-0.11	-	20
Nov-25 15.50	0.27	0.28	0.28	0.28	28.34	-0.34	10	10
Dec-25 9.00	-	-	-	-	41.28	-	-	50
Dec-25 9.50	-	-	-	-	39.99	-	-	1
Dec-25 11.00	-	-	-	-	36.12	-	-	20
Dec-25 11.50	-	-	-	-	34.83	-0.01	-	3,009
Dec-25 13.00	0.03	-	-	-	30.97	-0.03	-	1
Dec-25 13.50	0.05	-	-	-	29.68	-0.06	-	370
Dec-25 14.00	0.09	-	-	-	28.39	-0.10	-	10
Dec-25 16.00	0.58	-	-	-	23.38	-0.49	-	20
Dec-25 16.50	0.87	-	-	-	22.85	-0.63	-	25
Dec-25 17.50	1.63	-	-	-	21.80	-0.86	-	2
Mar-26 9.50	0.01	-	-	-	35.54	-0.01	-	2
Mar-26 9.75	0.02	-	-	-	34.97	-0.01	-	1
Mar-26 11.00	0.05	-	-	-	32.11	-0.03	-	7
Mar-26 13.50	0.26	-	-	-	26.40	-0.18	-	30
Mar-26 16.00	1.07	-	-	-	20.80	-0.56	-	1
Jun-26 12.00	0.19	-	-	-	28.45	-0.10	-	13
Jun-26 13.00	0.33	-	-	-	26.62	-0.17	-	20
Jun-26 15.00	0.84	-	-	-	22.98	-0.38	-	1
Sep-26 11.00	0.20	-	-	-	28.62	-0.09	-	1,200
Sep-26 16.50	1.95	-	-	-	20.01	-0.63	-	3
Dec-26 10.00	0.16	-	-	-	29.53	-0.07	-	7
Dec-26 11.00	0.27	-	-	-	28.09	-0.11	-	1
Mar-27 11.50	0.46	-	-	-	26.38	-0.16	-	1
Dec-28 15.25	2.80	-	-	-	22.22	-0.48	-	750

	Previous Close	3.94		29/10/25
	SACYR Close	3.91		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.82	-	-	-	18.34	1.00	-	20
Dec-25 3.20	0.72	-	-	-	18.29	1.00	-	10
Dec-25 3.30	0.62	-	-	-	18.25	0.99	-	10
Mar-26 3.10	0.82	-	-	-	18.78	1.00	-	5
Mar-26 3.30	0.63	-	-	-	18.69	0.97	-	10
Mar-26 3.50	0.44	-	-	-	18.60	0.88	-	10
Mar-26 3.60	0.36	-	-	-	18.56	0.81	-	10
Mar-26 3.70	0.29	0.25	0.25	0.25	18.52	0.73	4	-
Jun-26 3.20	0.73	-	-	-	19.36	0.95	-	10
Jun-26 3.70	0.34	-	-	-	19.15	0.67	-	10
Jun-26 3.80	0.28	-	-	-	19.11	0.60	-	10
Sep-26 4.00	0.24	-	-	-	19.80	0.49	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	-	-	-	-	19.58	-	-	10
Dec-25 3.80	0.06	-	-	-	19.24	-0.32	-	6
Jun-26 3.60	0.13	-	-	-	20.63	-0.30	-	10

	Previous Close	8.61		29/10/25
	SANTANDER Close	8.98		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 7.75	1.23	0.93	0.93	0.93	43.48	1.00	80	100
Nov-25 w1 8.50	0.48	-	-	-	34.80	0.98	10	-
Nov-25 7.00	1.98	-	-	-	42.95	1.00	150	-
Nov-25 7.75	1.23	-	-	-	38.35	1.00	1	-
Nov-25 8.00	0.98	-	-	-	36.82	1.00	-	162
Nov-25 8.25	0.74	0.45	0.45	0.45	35.29	0.93	3	10
Nov-25 8.50	0.53	0.49	0.49	0.48	33.76	0.75	3	99
Nov-25 8.75	0.35	-	-	-	32.23	0.59	-	152
Nov-25 9.00	0.22	0.16	0.16	0.16	30.80	0.44	2	38
Nov-25 9.25	0.13	0.09	0.09	0.09	30.60	0.31	1	511
Nov-25 10.00	0.02	0.04	0.04	0.04	29.99	0.06	5	23
Dec-25 3.90	5.08	-	-	-	57.67	1.00	2	-
Dec-25 4.00	4.98	-	-	-	57.08	1.00	25,001	-
Dec-25 4.10	4.88	-	-	-	56.50	1.00	6	-
Dec-25 4.20	4.78	-	-	-	55.92	1.00	10,000	1
Dec-25 4.40	4.58	-	-	-	54.75	1.00	168	-
Dec-25 4.50	4.48	-	-	-	54.17	1.00	10,000	-
Dec-25 4.60	4.38	-	-	-	53.59	1.00	150	5
Dec-25 4.80	4.18	-	-	-	52.42	1.00	620	-
Dec-25 4.90	4.08	-	-	-	51.84	1.00	15	-
Dec-25 5.00	3.98	-	-	-	51.25	1.00	10,003	-
Dec-25 5.25	3.73	-	-	-	49.80	1.00	35	-
Dec-25 5.50	3.48	-	-	-	48.34	1.00	198	-
Dec-25 5.75	3.23	-	-	-	46.88	1.00	244	-
Dec-25 6.00	2.98	-	-	-	45.43	0.99	1,333	-
Dec-25 6.25	2.73	-	-	-	43.97	0.99	10,010	20
Dec-25 6.50	2.48	-	-	-	42.51	0.98	30	-
Dec-25 6.75	2.23	-	-	-	41.06	0.97	166	-
Dec-25 7.00	1.98	-	-	-	39.60	0.95	210	50
Dec-25 7.25	1.73	-	-	-	38.14	0.93	173	-
Dec-25 7.50	1.48	-	-	-	36.69	0.90	45,000	3
Dec-25 7.75	1.23	-	-	-	35.23	0.86	301	2
Dec-25 8.00	1.01	1.00	1.00	1.00	33.77	0.82	60	50,120
Dec-25 8.25	0.81	0.81	0.81	0.78	32.31	0.75	32	1,779
Dec-25 8.50	0.63	0.59	0.59	0.59	30.86	0.67	5	188
Dec-25 8.75	0.46	0.42	0.42	0.42	29.40	0.58	5	26
Dec-25 9.00	0.32	-	-	-	28.04	0.47	-	731
Dec-25 9.25	0.23	0.18	0.18	0.18	27.82	0.37	1	13
Dec-25 9.50	0.15	0.10	0.10	0.10	27.60	0.28	10	11
Dec-25 9.75	0.10	-	-	-	27.37	0.20	-	10
Dec-25 10.00	0.06	-	-	-	27.15	0.13	-	11
Jan-26 9.50	0.22	-	-	-	26.75	0.32	-	1
Mar-26 3.60	5.38	-	-	-	52.30	1.00	214	1
Mar-26 4.00	4.98	-	-	-	50.52	1.00	11	-
Mar-26 4.20	4.78	-	-	-	49.63	1.00	25	-
Mar-26 4.40	4.58	-	-	-	48.74	0.99	10	-
Mar-26 4.50	4.48	-	-	-	48.30	0.99	4	-
Mar-26 4.60	4.38	-	-	-	47.85	0.99	10	-
Mar-26 4.70	4.28	-	-	-	47.40	0.99	25	-
Mar-26 4.80	4.18	-	-	-	46.96	0.99	25	-
Mar-26 4.90	4.08	-	-	-	46.51	0.99	25	-
Mar-26 5.00	3.98	-	-	-	46.07	0.99	32	10
Mar-26 5.50	3.48	-	-	-	43.84	0.97	1	-
Mar-26 5.75	3.23	-	-	-	42.73	0.96	-	15
Mar-26 6.00	2.98	-	-	-	41.61	0.95	-	28
Mar-26 6.25	2.73	2.74	2.74	2.74	40.50	0.94	2	31
Mar-26 6.50	2.50	-	-	-	39.39	0.92	-	35
Mar-26 6.75	2.27	2.20	2.20	2.20	38.27	0.90	2	300
Mar-26 7.00	2.06	-	-	-	37.16	0.88	-	7,670
Mar-26 7.25	1.84	-	-	-	36.05	0.85	-	150
Mar-26 7.50	1.64	-	-	-	34.93	0.82	-	58
Mar-26 7.75	1.44	-	-	-	33.82	0.78	-	10
Mar-26 8.00	1.25	-	-	-	32.71	0.74	-	578
Mar-26 8.25	1.07	-	-	-	31.59	0.69	-	163
Mar-26 8.50	0.90	-	-	-	30.48	0.64	-	1,486
Mar-26 8.75	0.74	-	-	-	29.36	0.58	-	14
Mar-26 9.00	0.60	-	-	-	28.32	0.52	-	10
Mar-26 9.25	0.49	-	-	-	28.11	0.46	-	1
Mar-26 11.00	0.08	-	-	-	26.62	0.12	-	10
Jun-26 3.10	5.88	-	-	-	49.94	1.00	-	3
Jun-26 3.70	5.28	-	-	-	47.78	1.00	100	-
Jun-26 4.30	4.68	-	-	-	45.62	0.99	22	-
Jun-26 4.60	4.38	-	-	-	44.54	0.99	5	-
Jun-26 4.80	4.18	-	-	-	43.82	0.98	-	25
Jun-26 4.90	4.08	-	-	-	43.46	0.98	1	-
Jun-26 5.00	3.98	-	-	-	43.10	0.98	-	125
Jun-26 5.50	3.48	-	-	-	41.30	0.96	-	3,750
Jun-26 6.00	3.01	-	-	-	39.50	0.93	-	5
Jun-26 6.25	2.79	-	-	-	38.60	0.92	-	3,736
Jun-26 6.50	2.57	-	-	-	37.70	0.90	-	23
Jun-26 6.75	2.35	-	-	-	36.80	0.88	-	10,000
Jun-26 7.00	2.15	1.87	1.87	1.87	35.90	0.85	20	91
Jun-26 7.25	1.94	-	-	-	35.00	0.82	-	81
Jun-26 7.50	1.74	1.73	1.74	1.73	34.10	0.79	112	30
Jun-26 7.75	1.56	-	-	-	33.20	0.75	-	150
Jun-26 8.00	1.38	-	-	-	32.30	0.72	-	22,548
Jun-26 8.25	1.21	-	-	-	31.40	0.68	-	1
Jun-26 8.50	1.05	-	-	-	30.50	0.63	-	140
Jun-26 8.75	0.89	-	-	-	29.60	0.58	-	13
Jun-26 9.00	0.76	0.73	0.73	0.73	28.75	0.53	1	330
Jun-26 9.25	0.65	-	-	-	28.53	0.48	-	11,618
Jun-26 9.50	0.55	-	-	-	28.31	0.43	-	7
Jun-26 10.00	0.39	-	-	-	27.86	0.34	-	5
Sep-26 4.20	4.78	-	-	-	43.54	0.99	1	-
Sep-26 4.50	4.48	-	-	-	42.61	0.98	2	-
Sep-26 4.60	4.38	-	-	-	42.30	0.98	-	25
Sep-26 4.70	4.28	-	-	-	42.00	0.98	-	50
Sep-26 4.80	4.18	-	-	-	41.69	0.97	-	25
Sep-26 4.90	4.08	-	-	-	41.38	0.97	-	25
Sep-26 5.00	3.98	-	-	-	41.07	0.97	-	25
Sep-26 5.75	3.27	-	-	-	38.76	0.93	-	1
Sep-26 6.25	2.84	-	-	-	37.22	0.89	-	5
Sep-26 6.50	2.63	-	-	-	36.45	0.87	-	16
Sep-26 7.50	1.85	-	-	-	33.37	0.77	-	70
Sep-26 7.75	1.67	1.62	1.62	1.62	32.60	0.73	122	122
Sep-26 9.00	0.91	-	-	-	28.79	0.54	-	1
Sep-26 9.50	0.69	-	-	-	28.31	0.46	-	3
Sep-26 9.75	0.61	-	-	-	28.07	0.42	-	5,005
Sep-26 10.00	0.52	-	-	-	27.83	0.38	-	4
Dec-26 3.00	5.98	-	-	-	45.71	1.00	-	1
Dec-26 3.50	5.48	-	-	-	44.33	1.00	6	-
Dec-26 3.60	5.38	-	-	-	44.06	1.00	5	-
Dec-26 3.70	5.28	-	-	-	43.78	0.99	5	-
Dec-26 3.80	5.18	-	-	-	43.51	0.99	5	-
Dec-26 3.90	5.08	-	-	-	43.23	0.99	5	-
Dec-26 4.00	4.98	-	-	-	42.96	0.99	25,000	100
Dec-26 4.40	4.58	-	-	-	41.86	0.98	-	50
Dec-26 4.50	4.48	-	-	-	41.59	0.98	-	1
Dec-26 4.60	4.38	-	-	-	41.31	0.98	-	82
Dec-26 4.70	4.28	-	-	-	41.04	0.97	-	50
Dec-26 4.80	4.18	-	-	-	40.76	0.97	-	15,050
Dec-26 4.90	4.08	-	-	-	40.49	0.96	-	50
Dec-26 5.00	3.98	-	-	-	40.21	0.96	-	10,029
Dec-26 5.25	3.74	-	-	-	39.53	0.95	-	25
Dec-26 5.75	3.30	-	-	-	38.15	0.92	-	6
Dec-26 6.00	3.08	-	-	-	37.47	0.90	-	7
Dec-26 6.50	2.67	-	-	-	36.09	0.86	-	5
Dec-26 7.50	1.92	-	-	-	33.35	0.75	-	10
Dec-26 7.75	1.75	-	-	-	32.66	0.72	-	5
Dec-26 8.00	1.59	-	-	-	31.97	0.69	-	10,000
Dec-26 8.25	1.43	-	-	-	31.29	0.66	-	100
Dec-26 8.75	1.14	-	-	-	29.91	0.58	-	4
Dec-26 9.00	1.01	-	-	-	29.26	0.55	-	3
Mar-27 4.50	4.48	-	-	-	40.53	0.97	-	25
Mar-27 4.60	4.38	-	-	-	40.28	0.97	-	25
Mar-27 4.70	4.28	-	-	-	40.02	0.96	-	25
Mar-27 4.80	4.18	-	-	-	39.77	0.96	-	50
Mar-27 4.90	4.08	-	-	-	39.52	0.96	-	50
Mar-27 5.00	3.98	-	-	-	39.27	0.95	-	50
Mar-27 5.25	3.76	-	-	-	38.63	0.94	-	25
Mar-27 6.00	3.12	-	-	-	36.74	0.89	-	25
Mar-27 6.25	2.92	-	-	-	36.11	0.86	-	25
Mar-27 7.50	2.00	-	-	-	32.96	0.74	-	1
Mar-27 8.00	1.68	-	-	-	31.69	0.68	-	2
Mar-27 8.50	1.38	-	-	-	30.43	0.62	-	10
Jun-27 3.60	5.38	-	-	-	41.46	1.00	7	-
Jun-27 3.70	5.28	-	-	-	41.24	0.99	7	-
Jun-27 3.80	5.18	-	-	-	41.02	0.99	8	-
Jun-27 4.70	4.28	-	-	-	39.01	0.97	-	1
Jun-27 6.00	3.14	-	-	-	36.12	0.88	-	25
Jun-27 6.25	2.94	-	-	-	35.56	0.86	-	25
Jun-27 6.50	2.74	-	-	-	35.00	0.84	-	25
Jun-27 6.75	2.56	-	-	-	34.45	0.81	-	25
Jun-27 7.00	2.38	-	-	-	33.89	0.79	-	25
Jun-27 7.25	2.21	-	-	-	33.33	0.76	-	25
Jun-27 7.50	2.04	-	-	-	32.78	0.74	-	10
Jun-27 9.00	1.19	-	-	-	29.46	0.56	-	6,000
Dec-27 2.30	6.68	-	-	-	42.86	1.00	5	65
Dec-27 3.50	5.48	-	-	-	40.55	1.00	10,002	-
Dec-27 3.60	5.38	-	-	-	40.35	1.00	10	-
Dec-27 4.20	4.78	-	-	-	39.20	0.98	-	7,000
Dec-27 4.30	4.68	-	-	-	39.00	0.98	-	1
Dec-27 4.90	4.09	-	-	-	37.85	0.95	-	4
Dec-27 5.00	4.00	-	-	-	37.65	0.94	-	2
Dec-27 5.25	3.78	-	-	-	37.17	0.93	-	3
Dec-27 5.50	3.58	-	-	-	36.69	0.91	-	5
Dec-27 7.00	2.48	-	-	-	33.79	0.78	-	2,545
Dec-27 7.50	2.16	-	-	-	32.83	0.73	-	4
Dec-27 8.00	1.87	1.75	1.75	1.75	31.86	0.68	3	10
Dec-27 8.50	1.59	-	-	-	30.90	0.62	-	2
Dec-27 9.00	1.35	-	-	-	29.95	0.57	-	1
Mar-28 8.75	1.55	-	-	-	30.58	0.60	-	1
Dec-28 5.00	4.05	-	-	-	38.08	0.92	-	1
Dec-28 8.50	1.88	-	-	-	32.36	0.63	-	3,004
Dec-28 9.00	1.66	-	-	-	31.56	0.59	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w5 7.50	-	-	-	-	46.21	-	-	20
Oct-25 w5 8.00	-	-	-	-	43.02	-	-	30
Oct-25 w5 8.50	0.01	0.05	0.05	0.05	39.82	-0.07	3	-
Nov-25 w1 7.75	-	-	-	-	38.96	-0.01	-	20
Nov-25 w2 7.50	0.01	-	-	-	39.28	-0.02	-	10
Nov-25 6.75	-	-	-	-	43.22	-	-	13
Nov-25 7.00	-	-	-	-	41.69	-0.01	-	11
Nov-25 7.25	0.01	-	-	-	40.16	-0.02	-	26
Nov-25 7.50	0.01	-	-	-	38.62	-0.04	-	10
Nov-25 7.75	0.02	0.03	0.03	0.03	37.09	-0.07	2	30
Nov-25 8.00	0.05	0.05	0.05	0.05	35.56	-0.11	4	9
Nov-25 8.25	0.08	0.11	0.11	0.11	34.03	-0.18	5	427
Nov-25 8.50	0.14	0.12	0.12	0.12	32.50	-0.29	5	263
Nov-25 8.75	0.22	0.19	0.20	0.19	30.97	-0.41	10	21
Nov-25 9.00	0.33	0.35	0.35	0.30	29.54	-0.56	17	27
Nov-25 10.00	1.14	-	-	-	28.73	-0.96	-	25
Dec-25 2.90	-	-	-	-	61.66	-	-	32
Dec-25 3.00	-	-	-	-	61.08	-	-	110
Dec-25 3.10	-	-	-	-	60.50	-	-	5,010
Dec-25 3.20	-	-	-	-	59.91	-	-	117,500
Dec-25 3.40	-	-	-	-	58.75	-	-	30
Dec-25 3.50	-	-	-	-	58.17	-	-	100
Dec-25 3.60	-	-	-	-	57.58	-	-	103
Dec-25 3.70	-	-	-	-	57.00	-	-	26,003
Dec-25 3.80	-	-	-	-	56.42	-	-	25,081
Dec-25 4.00	-	-	-	-	55.25	-	-	104,954
Dec-25 4.10	-	-	-	-	54.67	-	-	32
Dec-25 4.20	-	-	-	-	54.09	-	-	10,035
Dec-25 4.30	-	-	-	-	53.50	-	-	401
Dec-25 4.40	-	-	-	-	52.92	-	-	20,331
Dec-25 4.50	-	-	-	-	52.34	-	-	5,728
Dec-25 4.60	-	-	-	-	51.76	-	-	334
Dec-25 4.70	-	-	-	-	51.17	-	-	5,005
Dec-25 4.80	-	-	-	-	50.59	-	-	240
Dec-25 4.90	-	-	-	-	50.01	-	-	20
Dec-25 5.00	-	-	-	-	49.42	-	-	6,262
Dec-25 5.25	-	-	-	-	47.97	-	-	15,811
Dec-25 5.50	-	-	-	-	46.51	-	-	15,334
Dec-25 5.75	-	-	-	-	45.05	-	-	446
Dec-25 6.00	-	-	-	-	43.60	-0.01	-	1,692
Dec-25 6.25	0.01	-	-	-	42.14	-0.01	-	115
Dec-25 6.50	0.01	-	-	-	40.68	-0.02	-	153
Dec-25 6.75	0.01	-	-	-	39.23	-0.03	-	45
Dec-25 7.00	0.02	0.04	0.04	0.04	37.77	-0.04	2	5,020
Dec-25 7.25	0.03	-	-	-	36.31	-0.06	-	96
Dec-25 7.50	0.05	0.07	0.07	0.07	34.86	-0.09	2	5,165
Dec-25 7.75	0.07	-	-	-	33.40	-0.12	-	139
Dec-25 8.00	0.10	-	-	-	31.94	-0.17	-	15,068
Dec-25 8.25	0.15	0.15	0.15	0.15	30.48	-0.24	10	17,736
Dec-25 8.50	0.22	-	-	-	29.03	-0.32	-	22
Dec-25 8.75	0.30	0.31	0.31	0.28	27.57	-0.42	8	11
Dec-25 9.00	0.41	0.40	0.40	0.40	26.21	-0.53	5	11
Dec-25 9.50	0.74	-	-	-	25.77	-0.74	-	25
Dec-25 11.50	2.63	-	-	-	23.99	-1.00	-	10
Jan-26 7.25	0.07	-	-	-	35.03	-0.09	-	2
Jan-26 10.00	1.19	1.19	1.19	1.19	24.32	-0.85	5	5
Mar-26 3.30	-	-	-	-	52.18	-	-	2
Mar-26 3.70	-	-	-	-	50.40	-	-	10
Mar-26 3.90	-	-	-	-	49.51	-	-	7
Mar-26 4.00	-	-	-	-	49.06	-	-	2
Mar-26 4.10	-	-	-	-	48.62	-	-	5
Mar-26 4.20	-	-	-	-	48.17	-	-	5
Mar-26 5.00	0.01	-	-	-	44.61	-0.01	-	15,012
Mar-26 5.25	0.02	-	-	-	43.49	-0.02	-	110
Mar-26 5.50	0.02	-	-	-	42.38	-0.02	-	22,616
Mar-26 5.75	0.03	-	-	-	41.27	-0.03	-	868
Mar-26 6.00	0.04	-	-	-	40.15	-0.04	-	10,631
Mar-26 6.25	0.06	-	-	-	39.04	-0.06	-	4
Mar-26 6.50	0.08	-	-	-	37.93	-0.07	-	9
Mar-26 6.75	0.10	0.11	0.11	0.11	36.81	-0.09	6	290
Mar-26 7.00	0.12	-	-	-	35.70	-0.12	-	37
Mar-26 7.25	0.16	-	-	-	34.59	-0.14	-	212
Mar-26 7.50	0.19	-	-	-	33.47	-0.17	-	10,623
Mar-26 7.75	0.24	-	-	-	32.36	-0.21	-	10
Mar-26 8.00	0.30	-	-	-	31.25	-0.26	-	121
Mar-26 8.25	0.36	-	-	-	30.13	-0.31	-	10
Mar-26 8.50	0.44	0.43	0.43	0.43	29.02	-0.36	5	262
Mar-26 9.00	0.64	-	-	-	26.86	-0.49	-	21
Mar-26 9.75	1.11	-	-	-	26.22	-0.69	-	3
Mar-26 11.00	2.16	-	-	-	25.16	-0.92	-	1
Jun-26 3.10	-	-	-	-	48.30	-	-	1
Jun-26 3.80	0.01	-	-	-	45.78	-0.01	-	25,000
Jun-26 4.10	0.01	-	-	-	44.70	-0.01	-	3
Jun-26 4.20	0.01	-	-	-	44.34	-0.01	-	5
Jun-26 4.30	0.02	-	-	-	43.98	-0.01	-	5
Jun-26 4.40	0.02	-	-	-	43.62	-0.01	-	5
Jun-26 4.50	0.02	-	-	-	43.26	-0.02	-	3,751
Jun-26 4.70	0.03	-	-	-	42.54	-0.02	-	5
Jun-26 4.80	0.03	-	-	-	42.18	-0.02	-	6
Jun-26 4.90	0.03	-	-	-	41.82	-0.03	-	5
Jun-26 5.50	0.06	-	-	-	39.66	-0.05	-	17
Jun-26 5.75	0.08	-	-	-	38.76	-0.06	-	116
Jun-26 6.00	0.11	-	-	-	37.86	-0.08	-	2
Jun-26 6.25	0.13	-	-	-	36.96	-0.09	-	3,502
Jun-26 6.50	0.16	-	-	-	36.06	-0.11	-	776
Jun-26 6.75	0.20	-	-	-	35.16	-0.14	-	105
Jun-26 7.00	0.24	-	-	-	34.26	-0.16	-	360
Jun-26 7.25	0.29	-	-	-	33.36	-0.19	-	102
Jun-26 7.50	0.33	-	-	-	32.46	-0.22	-	11,482
Jun-26 7.75	0.40	-	-	-	31.56	-0.26	-	134
Jun-26 8.00	0.47	-	-	-	30.66	-0.30	-	8,512
Jun-26 8.50	0.64	-	-	-	28.86	-0.39	-	52
Jun-26 8.75	0.73	0.73	0.73	0.73	27.96	-0.44	8	8
Jun-26 10.50	1.87	-	-	-	25.78	-0.77	-	1
Sep-26 4.00	0.02	-	-	-	42.51	-0.01	-	2
Sep-26 6.00	0.16	-	-	-	36.35	-0.09	-	32,510
Sep-26 6.75	0.27	-	-	-	34.04	-0.16	-	100
Sep-26 7.00	0.32	-	-	-	33.27	-0.18	-	12,505
Sep-26 7.50	0.44	-	-	-	31.73	-0.24	-	10
Sep-26 7.75	0.51	-	-	-	30.96	-0.27	-	10,000
Sep-26 8.00	0.58	0.60	0.60	0.60	30.19	-0.31	5	10,205
Sep-26 8.50	0.76	-	-	-	28.65	-0.39	-	5,000
Sep-26 8.75	0.86	-	-	-	27.88	-0.43	-	1
Dec-26 2.50	-	-	-	-	44.96	-	-	40
Dec-26 2.80	0.01	-	-	-	44.14	-	-	60,000
Dec-26 3.20	0.01	-	-	-	43.04	-0.01	-	10
Dec-26 3.40	0.01	-	-	-	42.49	-0.01	-	2
Dec-26 3.50	0.02	-	-	-	42.21	-0.01	-	5
Dec-26 3.60	0.02	-	-	-	41.94	-0.01	-	50,002
Dec-26 4.00	0.03	-	-	-	40.84	-0.02	-	25,007
Dec-26 4.20	0.04	-	-	-	40.29	-0.03	-	25
Dec-26 4.30	0.05	-	-	-	40.02	-0.03	-	15,000
Dec-26 4.40	0.05	-	-	-	39.74	-0.03	-	10,000
Dec-26 4.60	0.07	-	-	-	39.19	-0.04	-	80
Dec-26 4.70	0.07	-	-	-	38.92	-0.04	-	5
Dec-26 4.80	0.08	-	-	-	38.64	-0.05	-	15,000
Dec-26 4.90	0.09	-	-	-	38.37	-0.05	-	150
Dec-26 5.00	0.10	-	-	-	38.09	-0.06	-	20,400
Dec-26 5.25	0.12	-	-	-	37.41	-0.07	-	600
Dec-26 6.50	0.30	-	-	-	33.97	-0.16	-	159
Dec-26 6.75	0.36	-	-	-	33.29	-0.18	-	155
Dec-26 7.00	0.41	-	-	-	32.60	-0.20	-	10,135
Dec-26 7.25	0.47	0.53	0.53	0.53	31.91	-0.23	5	-
Dec-26 7.75	0.62	0.67	0.67	0.67	30.54	-0.29	10	50
Dec-26 8.00	0.70	-	-	-	29.85	-0.33	-	7,510
Dec-26 8.25	0.80	-	-	-	29.17	-0.36	-	10
Dec-26 8.50	0.89	-	-	-	28.48	-0.40	-	15
Mar-27 5.25	0.15	-	-	-	36.22	-0.08	-	470
Mar-27 6.75	0.41	-	-	-	32.44	-0.19	-	371
Mar-27 8.50	0.96	-	-	-	28.02	-0.40	-	100
Mar-27 8.75	1.07	-	-	-	27.39	-0.43	-	5
Jun-27 3.00	0.02	-	-	-	39.75	-0.01	-	15,000
Jun-27 4.00	0.06	-	-	-	37.52	-0.03	-	1
Jun-27 5.50	0.22	-	-	-	34.18	-0.10	-	42
Jun-27 6.00	0.30	-	-	-	33.07	-0.14	-	15,000
Jun-27 7.00	0.54	-	-	-	30.84	-0.23	-	5,000
Jun-27 7.50	0.69	-	-	-	29.73	-0.28	-	660
Jun-27 8.00	0.87	-	-	-	28.61	-0.34	-	6,000
Sep-27 8.00	0.93	-	-	-	28.17	-0.34	-	310
Dec-27 3.30	0.04	-	-	-	36.80	-0.02	-	10
Dec-27 3.50	0.05	-	-	-	36.42	-0.02	-	10,040
Dec-27 3.90	0.08	-	-	-	35.65	-0.04	-	10
Dec-27 4.00	0.08	-	-	-	35.45	-0.04	-	42
Dec-27 4.20	0.11	-	-	-	35.07	-0.05	-	7,000
Dec-27 4.40	0.13	-	-	-	34.68	-0.06	-	51,025
Dec-27 4.70	0.16	-	-	-	34.10	-0.07	-	10
Dec-27 5.25	0.24	-	-	-	33.04	-0.10	-	11,500
Dec-27 5.75	0.33	-	-	-	32.07	-0.14	-	7,725
Dec-27 6.00	0.39	-	-	-	31.59	-0.15	-	150
Dec-27 6.25	0.44	-	-	-	31.11	-0.17	-	150
Dec-27 6.50	0.51	-	-	-	30.63	-0.20	-	151
Dec-27 6.75	0.58	-	-	-	30.14	-0.22	-	150
Dec-27 7.00	0.65	-	-	-	29.66	-0.24	-	2,500
Dec-27 7.25	0.73	-	-	-	29.18	-0.27	-	325
Dec-27 7.50	0.82	-	-	-	28.70	-0.29	-	300
Dec-27 8.00	1.01	-	-	-	27.73	-0.35	-	75
Dec-27 8.75	1.34	-	-	-	26.28	-0.44	-	23
Jun-28 5.00	0.26	-	-	-	32.79	-0.10	-	10,000
Dec-28 4.20	0.19	-	-	-	34.05	-0.07	-	10,000
Dec-28 8.00	1.27	-	-	-	27.84	-0.35	-	8,000
Dec-28 8.50	1.50	-	-	-	27.02	-0.40	-	3,000
Dec-28 8.75	1.62	-	-	-	26.62	-0.43	-	118
Dec-29 3.90	0.23	-	-	-	34.10	-0.07	-	3,250
Dec-29 5.50	0.59	-	-	-	31.79	-0.16	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.00	2.87	-	-	-	49.07	1.00	-	15
Nov-25 8.25	0.71	-	-	-	35.29	0.81	-	30
Nov-25 8.50	0.52	-	-	-	33.76	0.71	-	30
Nov-25 8.50	0.52	-	-	-	33.76	0.71	-	25
Nov-25 9.00	0.22	-	-	-	30.80	0.44	-	31
Nov-25 9.25	0.13	-	-	-	30.60	0.31	-	5
Dec-25 3.40	5.47	-	-	-	60.58	1.00	-	30
Dec-25 4.00	4.88	-	-	-	57.08	1.00	-	20
Dec-25 5.50	3.38	3.35	3.35	3.35	48.34	0.99	25	25
Dec-25 5.75	3.13	-	-	-	46.88	0.99	-	1
Dec-25 6.00	2.89	-	-	-	45.43	0.99	-	15
Dec-25 6.25	2.64	-	-	-	43.97	0.98	-	110
Dec-25 7.00	1.91	-	-	-	39.60	0.95	-	3
Dec-25 7.50	1.44	-	-	-	36.69	0.90	-	17
Dec-25 8.25	0.81	-	-	-	32.31	0.75	-	10
Dec-25 8.50	0.63	-	-	-	30.86	0.67	-	25
Dec-25 9.00	0.32	0.30	0.30	0.30	28.04	0.47	10	10
Mar-26 4.00	4.90	-	-	-	50.52	0.99	-	5
Mar-26 7.25	1.84	-	-	-	36.05	0.84	-	1
Mar-26 9.50	0.40	-	-	-	27.90	0.39	-	6,000
Mar-26 10.00	0.25	-	-	-	27.47	0.28	6,000	6,000
Jun-26 4.30	4.51	-	-	-	45.62	0.97	-	2
Jun-26 7.00	2.09	2.05	2.05	2.05	35.90	0.82	25	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 7.00	-	-	-	-	41.69	-0.01	-	1,100
Nov-25 8.25	0.08	-	-	-	34.03	-0.19	-	20
Nov-25 8.50	0.14	-	-	-	32.50	-0.28	-	30
Nov-25 8.75	0.22	-	-	-	30.97	-0.41	-	10
Nov-25 9.00	0.33	-	-	-	29.54	-0.56	-	30
Nov-25 9.50	0.69	-	-	-	29.14	-0.81	-	30
Nov-25 10.00	1.14	1.17	1.17	1.17	28.73	-0.94	5	30
Dec-25 4.00	-	-	-	-	55.25	-	-	30,000
Dec-25 4.80	-	-	-	-	50.59	-	-	420
Dec-25 4.90	-	-	-	-	50.01	-	-	300
Dec-25 5.00	-	-	-	-	49.42	-	-	2
Dec-25 5.50	-	-	-	-	46.51	-	-	3
Dec-25 5.75	-	-	-	-	45.05	-	-	540
Dec-25 6.00	-	-	-	-	43.60	-0.01	-	1
Dec-25 6.25	0.01	-	-	-	42.14	-0.01	-	750
Dec-25 7.00	0.02	-	-	-	37.77	-0.04	-	50
Dec-25 7.75	0.07	-	-	-	33.40	-0.12	-	1
Dec-25 8.25	0.15	-	-	-	30.48	-0.24	-	10
Dec-25 9.00	0.41	-	-	-	26.21	-0.53	-	20
Dec-25 11.50	2.60	2.60	2.70	2.60	23.99	-0.99	10	25
Mar-26 5.75	0.03	-	-	-	41.27	-0.03	-	500
Mar-26 8.00	0.29	-	-	-	31.25	-0.25	-	50
Mar-26 10.50	1.68	-	-	-	25.58	-0.82	-	5
Jun-26 6.00	0.10	-	-	-	37.86	-0.08	-	1,910
Jun-26 7.25	0.28	-	-	-	33.36	-0.19	-	5
Jun-26 8.25	0.54	-	-	-	29.76	-0.34	-	4
Sep-26 6.25	0.19	-	-	-	35.58	-0.11	-	1,700
Sep-26 7.50	0.43	-	-	-	31.73	-0.23	-	900
Sep-26 8.25	0.65	-	-	-	29.42	-0.34	-	50

	Previous Close	15.19		29/10/25
	SOLARIA Close	15.15		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.00	6.16	-	-	-	61.63	1.00	-	15
Nov-25 13.00	2.32	-	-	-	57.40	0.87	-	33
Nov-25 13.50	1.91	-	-	-	56.87	0.81	-	5
Nov-25 14.00	1.54	-	-	-	56.34	0.74	-	15
Nov-25 14.50	1.21	-	-	-	55.82	0.65	-	19
Nov-25 15.50	0.70	0.85	0.85	0.85	55.10	0.47	5	10
Nov-25 16.00	0.51	0.65	0.65	0.65	55.06	0.38	10	10
Nov-25 16.50	0.37	-	-	-	55.01	0.30	-	30
Dec-25 6.25	8.92	-	-	-	54.55	1.00	-	1
Dec-25 7.50	7.67	-	-	-	53.56	1.00	-	10
Dec-25 7.75	7.42	-	-	-	53.36	1.00	-	2
Dec-25 8.25	6.92	-	-	-	52.97	1.00	-	1
Dec-25 9.00	6.18	-	-	-	52.37	1.00	-	40
Dec-25 9.50	5.68	-	-	-	51.98	0.99	-	27
Dec-25 11.50	3.76	-	-	-	50.39	0.94	-	50
Dec-25 13.00	2.47	-	-	-	49.20	0.83	-	29
Dec-25 14.00	1.76	-	-	-	48.41	0.71	-	21
Dec-25 15.00	1.17	-	-	-	47.62	0.56	-	5
Dec-25 15.50	0.95	-	-	-	47.48	0.49	-	10
Dec-25 16.50	0.59	-	-	-	47.41	0.35	-	15
Dec-25 17.00	0.46	-	-	-	47.38	0.29	-	35
Mar-26 8.00	7.22	-	-	-	46.00	0.99	-	10
Mar-26 12.00	3.62	-	-	-	43.54	0.85	-	75
Mar-26 12.50	3.25	-	-	-	43.23	0.81	-	50
Mar-26 13.00	2.88	-	-	-	42.92	0.77	-	75
Mar-26 13.50	2.56	-	-	-	42.62	0.72	-	75
Mar-26 14.00	2.24	-	-	-	42.31	0.68	-	50
Jun-26 8.00	7.29	-	-	-	43.15	0.98	-	6
Jun-26 12.00	3.89	-	-	-	41.31	0.82	-	46
Jun-26 12.50	3.53	-	-	-	41.07	0.78	-	46
Jun-26 13.00	3.21	-	-	-	40.84	0.75	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.01	-	-	-	59.70	-0.01	-	10
Nov-25 12.00	0.05	-	-	-	58.65	-0.05	-	10
Nov-25 13.50	0.24	0.40	0.40	0.40	57.06	-0.19	10	-
Nov-25 14.00	0.37	-	-	-	56.53	-0.26	-	10
Nov-25 14.50	0.54	-	-	-	56.01	-0.35	-	5
Nov-25 15.00	0.76	-	-	-	55.48	-0.44	-	5
Nov-25 15.50	1.03	1.15	1.15	1.15	55.29	-0.53	5	15
Dec-25 5.25	-	-	-	-	56.13	-	-	5
Dec-25 6.00	-	-	-	-	55.54	-	-	4
Dec-25 9.00	-	-	-	-	53.16	-	-	60
Dec-25 11.00	0.05	-	-	-	51.58	-0.04	-	11
Dec-25 12.00	0.13	-	-	-	50.79	-0.09	-	20
Dec-25 13.50	0.43	-	-	-	49.60	-0.23	-	4
Dec-25 15.00	1.00	-	-	-	48.41	-0.44	-	10
Dec-25 15.50	1.28	-	-	-	48.27	-0.51	-	5
Mar-26 6.50	-	-	-	-	47.37	-	-	100
Mar-26 12.50	0.52	0.49	0.49	0.49	43.67	-0.19	1	1

	Previous Close	31.92		29/10/25
	TECNICAS REUNIDAS Close	32.00		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.32	2.82	-	-	-	27.53	0.91	-	6
Dec-25 18.33	13.72	-	-	-	33.15	1.00	-	2
Mar-26 25.66	6.89	-	-	-	31.83	0.89	-	6
Jun-26 11.91	20.24	-	-	-	37.16	1.00	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 20.16	-	-	-	-	32.60	-	-	3
Nov-25 21.07	-	-	-	-	32.11	-	-	5
Nov-25 21.99	-	-	-	-	31.61	-	-	5
Nov-25 25.66	-	-	-	-	29.62	-	-	7
Nov-25 27.49	0.01	-	-	-	28.63	-0.02	-	2
Nov-25 28.41	0.04	-	-	-	28.13	-0.04	-	2
Dec-25 8.70	-	-	-	-	38.28	-	-	25
Dec-25 12.37	-	-	-	-	36.41	-	-	5
Dec-25 16.04	-	-	-	-	34.54	-	-	5
Dec-25 20.16	-	-	-	-	32.43	-	-	1
Dec-25 22.91	-	-	-	-	31.03	-	-	5
Dec-25 24.74	0.01	-	-	-	30.10	-0.01	-	1
Dec-25 25.66	0.02	-	-	-	29.63	-0.02	-	12
Mar-26 23.82	0.15	-	-	-	31.56	-0.05	-	1
Mar-26 26.57	0.45	-	-	-	30.30	-0.13	-	1
Jun-26 15.12	0.01	-	-	-	34.76	-	-	4

	Previous Close	4.57		29/10/25
	TELEFONICA Close	4.50		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.30	0.26	-	-	-	30.23	0.74	-	1
Nov-25 4.40	0.19	-	-	-	28.82	0.64	-	10
Nov-25 4.50	0.13	-	-	-	27.43	0.52	-	19
Nov-25 4.60	0.08	-	-	-	27.02	0.39	-	3
Nov-25 4.70	0.05	-	-	-	26.61	0.27	-	10
Nov-25 4.80	0.03	-	-	-	26.20	0.18	-	91
Nov-25 4.90	0.01	-	-	-	25.80	0.10	-	105
Dec-25 2.20	2.30	-	-	-	45.98	1.00	-	31
Dec-25 3.60	0.91	-	-	-	32.71	0.98	-	37
Dec-25 3.90	0.63	-	-	-	29.86	0.93	-	148
Dec-25 4.00	0.53	-	-	-	28.91	0.89	-	2
Dec-25 4.10	0.45	-	-	-	27.96	0.85	-	199
Dec-25 4.20	0.36	-	-	-	27.02	0.79	-	337
Dec-25 4.30	0.29	-	-	-	26.07	0.72	-	10,414
Dec-25 4.40	0.22	-	-	-	25.12	0.63	-	2,201
Dec-25 4.50	0.16	-	-	-	24.18	0.53	-	48,148
Dec-25 4.60	0.11	-	-	-	23.82	0.42	-	255
Dec-25 4.70	0.08	-	-	-	23.47	0.33	-	44,147
Dec-25 4.80	0.05	-	-	-	23.11	0.24	-	2,085
Dec-25 4.90	0.03	0.03	0.03	0.03	22.75	0.16	35	160
Dec-25 5.00	0.02	-	-	-	22.40	0.10	-	1,268
Dec-25 5.25	-	-	-	-	21.51	0.02	-	150
Dec-25 6.50	-	-	-	-	17.06	-	-	26
Jan-26 4.70	0.08	-	-	-	22.35	0.32	-	13
Mar-26 3.40	1.11	-	-	-	30.50	0.99	-	10
Mar-26 4.00	0.55	-	-	-	25.92	0.85	-	70
Mar-26 4.20	0.39	-	-	-	24.39	0.73	-	105
Mar-26 4.30	0.32	-	-	-	23.63	0.66	-	150
Mar-26 4.40	0.26	-	-	-	22.87	0.58	-	10,000
Mar-26 4.50	0.20	-	-	-	22.11	0.50	-	905
Mar-26 4.60	0.16	-	-	-	21.85	0.42	10,000	10,107
Mar-26 4.70	0.12	-	-	-	21.59	0.34	-	35,500
Mar-26 4.80	0.09	-	-	-	21.33	0.28	-	40
Mar-26 4.90	0.07	-	-	-	21.07	0.22	-	18
Mar-26 5.00	0.05	-	-	-	20.81	0.17	-	10
Mar-26 5.75	-	-	-	-	18.87	0.01	-	400
Jun-26 2.90	1.61	-	-	-	31.26	1.00	-	2
Jun-26 4.20	0.43	-	-	-	23.37	0.68	-	30,030
Jun-26 4.30	0.36	-	-	-	22.76	0.62	-	150
Jun-26 4.40	0.30	-	-	-	22.15	0.55	-	25,013
Jun-26 4.50	0.25	-	-	-	21.55	0.49	-	105
Jun-26 4.60	0.21	-	-	-	21.30	0.43	-	38
Jun-26 4.70	0.17	-	-	-	21.06	0.38	-	150
Jun-26 4.80	0.14	-	-	-	20.81	0.33	-	151
Jun-26 4.90	0.11	-	-	-	20.57	0.28	-	2,504
Jun-26 5.00	0.09	-	-	-	20.33	0.23	-	10
Jun-26 5.25	0.05	-	-	-	19.71	0.14	-	10
Sep-26 4.30	0.39	-	-	-	22.49	0.60	-	197
Sep-26 4.60	0.24	-	-	-	21.30	0.44	-	6
Dec-26 2.90	1.61	-	-	-	28.22	1.00	-	1
Dec-26 3.50	1.02	-	-	-	25.77	0.95	-	4
Dec-26 3.70	0.84	-	-	-	24.96	0.88	-	25
Dec-26 3.80	0.75	-	-	-	24.55	0.84	-	12
Dec-26 3.90	0.67	-	-	-	24.14	0.78	-	17
Dec-26 4.00	0.60	-	-	-	23.73	0.73	-	22,654
Dec-26 4.20	0.47	-	-	-	22.92	0.63	-	199
Dec-26 4.30	0.42	-	-	-	22.51	0.58	-	10
Dec-26 4.40	0.36	-	-	-	22.10	0.53	-	2
Dec-26 4.50	0.32	-	-	-	21.70	0.49	-	20,005
Dec-26 4.60	0.27	-	-	-	21.48	0.45	-	35,000
Dec-26 4.70	0.24	-	-	-	21.25	0.40	-	20,010
Dec-26 4.90	0.17	-	-	-	20.81	0.32	-	4
Dec-26 5.00	0.15	-	-	-	20.59	0.29	-	771
Dec-26 5.25	0.09	-	-	-	20.03	0.21	-	8
Dec-26 5.50	0.06	-	-	-	19.48	0.14	-	2
Mar-27 4.40	0.40	-	-	-	22.54	0.53	-	5,000
Mar-27 4.60	0.31	-	-	-	21.98	0.46	-	20,000
Mar-27 4.80	0.24	-	-	-	21.55	0.38	-	6
Jun-27 4.00	0.64	-	-	-	24.05	0.70	-	8
Jun-27 4.20	0.53	-	-	-	23.49	0.61	-	100
Jun-27 4.30	0.47	-	-	-	23.21	0.57	-	100
Jun-27 4.40	0.42	-	-	-	22.93	0.53	-	100
Jun-27 4.70	0.30	-	-	-	22.22	0.43	-	10
Jun-27 4.80	0.27	-	-	-	22.00	0.39	-	150
Jun-27 4.90	0.24	-	-	-	21.79	0.36	-	150
Jun-27 5.00	0.21	-	-	-	21.57	0.33	-	150
Jun-27 5.50	0.10	-	-	-	20.50	0.19	-	5
Jun-27 5.75	0.07	-	-	-	19.96	0.14	-	20
Sep-27 5.50	0.13	-	-	-	20.90	0.22	-	10
Dec-27 4.00	0.68	-	-	-	24.68	0.67	-	109
Dec-27 4.20	0.58	-	-	-	24.25	0.60	-	1
Dec-27 4.40	0.48	-	-	-	23.82	0.54	-	10
Dec-27 4.50	0.44	-	-	-	23.61	0.51	-	26
Dec-27 4.60	0.40	-	-	-	23.42	0.48	-	1
Dec-27 4.70	0.36	-	-	-	23.22	0.45	-	30,000
Dec-27 5.00	0.27	-	-	-	22.64	0.36	-	515
Dec-27 5.25	0.20	-	-	-	22.16	0.30	-	165
Dec-27 5.50	0.15	-	-	-	21.68	0.24	-	25
Dec-27 6.00	0.08	-	-	-	20.72	0.15	-	21,000
Jun-28 4.00	0.72	-	-	-	25.23	0.66	-	100
Jun-28 5.00	0.32	-	-	-	23.56	0.39	-	4
Dec-28 4.00	0.75	-	-	-	25.88	0.65	-	18
Dec-28 4.40	0.57	-	-	-	25.32	0.55	-	1
Dec-28 4.80	0.43	-	-	-	24.76	0.45	-	10
Dec-28 5.25	0.31	-	-	-	24.12	0.36	-	50
Dec-29 3.40	1.14	-	-	-	27.40	0.87	-	10
Dec-29 4.30	0.68	-	-	-	26.47	0.58	-	1
Dec-29 4.50	0.61	-	-	-	26.26	0.53	-	7
Dec-29 5.00	0.45	-	-	-	25.67	0.44	-	543

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	0.01	-	-	-	36.91	-0.03	-	10
Nov-25 4.10	0.02	-	-	-	32.69	-0.12	-	1
Nov-25 4.20	0.04	-	-	-	31.28	-0.18	-	47
Nov-25 4.30	0.05	-	-	-	29.87	-0.26	-	57
Nov-25 4.40	0.08	-	-	-	28.46	-0.36	-	6
Nov-25 4.50	0.12	-	-	-	27.07	-0.48	-	22
Nov-25 4.60	0.18	-	-	-	26.66	-0.61	-	5
Dec-25 2.70	-	-	-	-	39.53	-	-	25
Dec-25 3.00	-	-	-	-	36.69	-	-	10
Dec-25 3.10	-	-	-	-	35.74	-	-	75
Dec-25 3.20	-	-	-	-	34.79	-0.01	-	1
Dec-25 3.30	-	-	-	-	33.84	-0.01	-	49
Dec-25 3.40	-	-	-	-	32.89	-0.02	-	6
Dec-25 3.50	0.01	-	-	-	31.94	-0.03	-	10,108
Dec-25 3.60	0.01	-	-	-	31.00	-0.04	-	1,872
Dec-25 3.70	0.01	-	-	-	30.05	-0.06	-	100,013
Dec-25 3.80	0.02	-	-	-	29.10	-0.09	-	704
Dec-25 3.90	0.03	-	-	-	28.15	-0.13	-	316
Dec-25 4.00	0.05	-	-	-	27.20	-0.18	-	90,004
Dec-25 4.10	0.07	-	-	-	26.25	-0.25	-	36,250
Dec-25 4.20	0.09	-	-	-	25.31	-0.33	-	209
Dec-25 4.30	0.13	-	-	-	24.36	-0.42	-	1,617
Dec-25 4.40	0.17	-	-	-	23.41	-0.52	-	499
Dec-25 4.50	0.23	-	-	-	22.47	-0.63	-	51,888
Dec-25 4.60	0.30	-	-	-	22.11	-0.73	-	95,236
Dec-25 4.70	0.37	-	-	-	21.76	-0.81	-	42,187
Dec-25 4.80	0.46	-	-	-	21.40	-0.88	-	50
Dec-25 4.90	0.55	-	-	-	21.04	-0.92	-	20
Dec-25 5.00	0.64	-	-	-	20.69	-0.96	-	30
Dec-25 5.25	0.89	-	-	-	19.80	-0.99	-	100
Dec-25 5.50	1.14	-	-	-	18.91	-1.00	-	100
Dec-25 5.75	1.39	-	-	-	18.02	-1.00	-	425
Dec-25 6.00	1.63	-	-	-	17.13	-1.00	-	153
Dec-25 6.25	1.88	-	-	-	16.24	-1.00	-	282
Dec-25 6.50	2.13	-	-	-	15.35	-1.00	-	2
Jan-26 4.30	0.15	0.13	0.13	0.13	22.30	-0.42	3	3
Jan-26 4.50	0.25	-	-	-	20.69	-0.61	-	1
Mar-26 2.20	-	-	-	-	37.10	-	-	3
Mar-26 3.20	0.01	-	-	-	29.47	-0.04	-	6
Mar-26 3.50	0.03	-	-	-	27.18	-0.08	-	2
Mar-26 3.60	0.04	-	-	-	26.42	-0.10	-	100
Mar-26 3.70	0.05	-	-	-	25.66	-0.13	-	60,000
Mar-26 3.80	0.06	-	-	-	24.89	-0.16	-	30,000
Mar-26 3.90	0.08	-	-	-	24.13	-0.20	-	123
Mar-26 4.00	0.10	-	-	-	23.37	-0.24	-	138
Mar-26 4.10	0.13	-	-	-	22.60	-0.30	-	535
Mar-26 4.20	0.15	-	-	-	21.84	-0.36	-	1,679
Mar-26 4.30	0.19	-	-	-	21.08	-0.42	-	53
Mar-26 4.40	0.23	-	-	-	20.32	-0.50	-	31,003
Mar-26 4.50	0.28	-	-	-	19.56	-0.57	-	36
Mar-26 4.60	0.35	-	-	-	19.30	-0.65	-	15,018
Mar-26 4.70	0.42	-	-	-	19.04	-0.72	-	35,050
Mar-26 4.80	0.49	-	-	-	18.78	-0.78	-	1
Mar-26 5.00	0.66	-	-	-	18.26	-0.89	-	3
Mar-26 5.50	1.14	-	-	-	16.96	-0.99	-	3
Mar-26 6.00	1.64	-	-	-	15.67	-1.00	-	10
Jun-26 3.40	0.05	-	-	-	25.31	-0.10	-	1,316
Jun-26 3.50	0.06	-	-	-	24.70	-0.13	-	25
Jun-26 3.60	0.07	-	-	-	24.09	-0.15	-	3,000
Jun-26 3.70	0.09	-	-	-	23.48	-0.19	-	100
Jun-26 3.80	0.11	-	-	-	22.88	-0.22	-	200
Jun-26 3.90	0.13	-	-	-	22.27	-0.26	-	27
Jun-26 4.00	0.16	-	-	-	21.66	-0.31	-	5
Jun-26 4.10	0.19	-	-	-	21.05	-0.36	-	10
Jun-26 4.20	0.23	-	-	-	20.45	-0.41	-	30,525
Jun-26 4.30	0.27	-	-	-	19.84	-0.47	-	32
Jun-26 4.40	0.32	-	-	-	19.23	-0.53	-	25,014
Jun-26 4.50	0.37	-	-	-	18.63	-0.59	-	151
Jun-26 4.60	0.43	-	-	-	18.38	-0.65	-	18
Jun-26 4.70	0.50	-	-	-	18.14	-0.71	-	60
Jun-26 4.80	0.58	-	-	-	17.89	-0.76	-	152
Jun-26 5.00	0.74	-	-	-	17.41	-0.85	-	73
Jun-26 5.50	1.19	-	-	-	16.18	-0.97	-	300
Sep-26 3.20	0.04	-	-	-	24.51	-0.08	-	3
Sep-26 3.30	0.05	-	-	-	24.01	-0.10	-	1
Sep-26 4.00	0.19	-	-	-	20.54	-0.32	-	10,023
Sep-26 4.10	0.22	-	-	-	20.04	-0.36	-	607
Sep-26 4.30	0.30	-	-	-	19.05	-0.46	-	5
Sep-26 4.40	0.35	-	-	-	18.55	-0.52	-	50
Sep-26 4.50	0.40	-	-	-	18.06	-0.57	-	30
Sep-26 4.60	0.46	-	-	-	17.86	-0.63	-	175
Sep-26 4.70	0.53	-	-	-	17.66	-0.68	-	150
Sep-26 5.00	0.76	-	-	-	17.06	-0.81	-	18
Sep-26 6.00	1.68	-	-	-	15.06	-0.99	-	5
Dec-26 2.80	0.02	-	-	-	24.36	-0.04	-	5
Dec-26 3.30	0.07	-	-	-	22.33	-0.12	-	4
Dec-26 3.50	0.10	-	-	-	21.51	-0.17	-	4
Dec-26 3.60	0.12	-	-	-	21.10	-0.20	-	1
Dec-26 3.80	0.17	-	-	-	20.29	-0.27	-	2
Dec-26 3.90	0.20	-	-	-	19.88	-0.31	-	1,280
Dec-26 4.00	0.23	-	-	-	19.47	-0.35	-	107,505
Dec-26 4.10	0.27	-	-	-	19.07	-0.40	-	1
Dec-26 4.30	0.36	-	-	-	18.25	-0.49	-	25
Dec-26 4.40	0.41	-	-	-	17.84	-0.54	-	37
Dec-26 4.50	0.47	-	-	-	17.44	-0.59	-	62,532
Dec-26 4.60	0.53	-	-	-	17.22	-0.64	-	35,010
Dec-26 4.70	0.60	-	-	-	16.99	-0.69	-	20,010
Dec-26 4.80	0.67	-	-	-	16.77	-0.73	-	50
Dec-26 5.00	0.82	-	-	-	16.33	-0.81	-	26
Dec-26 5.50	1.26	-	-	-	15.22	-0.94	-	100
Dec-26 6.00	1.73	-	-	-	14.10	-0.99	-	4
Dec-26 6.25	1.98	-	-	-	13.55	-1.00	-	17
Mar-27 3.90	0.22	-	-	-	19.67	-0.32	-	2
Mar-27 4.00	0.26	-	-	-	19.33	-0.36	-	50
Mar-27 4.10	0.30	-	-	-	18.99	-0.40	-	25
Mar-27 4.20	0.34	-	-	-	18.65	-0.44	-	600
Mar-27 4.40	0.44	-	-	-	17.97	-0.53	-	5,000
Mar-27 4.50	0.50	-	-	-	17.63	-0.58	-	5
Mar-27 4.60	0.56	-	-	-	17.41	-0.62	-	20,000
Mar-27 4.70	0.62	-	-	-	17.20	-0.66	-	1
Mar-27 6.50	2.22	-	-	-	13.33	-1.00	-	7
Jun-27 3.80	0.22	-	-	-	18.78	-0.30	-	10
Jun-27 3.90	0.25	-	-	-	18.50	-0.34	-	19
Jun-27 4.00	0.29	-	-	-	18.21	-0.38	-	10
Jun-27 4.30	0.43	-	-	-	17.37	-0.51	-	12
Jun-27 4.40	0.48	-	-	-	17.09	-0.55	-	5
Jun-27 4.50	0.54	-	-	-	16.81	-0.60	-	1
Jun-27 5.00	0.89	-	-	-	15.73	-0.79	-	10
Sep-27 4.40	0.49	-	-	-	16.40	-0.55	-	1
Dec-27 2.20	0.01	-	-	-	22.09	-0.02	-	6,000
Dec-27 3.00	0.07	-	-	-	20.37	-0.11	-	7,502
Dec-27 3.60	0.21	-	-	-	19.08	-0.27	-	15,000
Dec-27 4.00	0.36	-	-	-	18.22	-0.41	-	3
Dec-27 4.10	0.41	-	-	-	18.01	-0.44	-	3
Dec-27 4.20	0.45	-	-	-	17.79	-0.48	-	1
Dec-27 4.30	0.51	-	-	-	17.58	-0.52	-	4
Dec-27 4.40	0.57	-	-	-	17.36	-0.55	-	3
Dec-27 4.50	0.62	-	-	-	17.15	-0.59	-	4
Dec-27 4.60	0.69	-	-	-	16.96	-0.63	-	250
Dec-27 4.70	0.75	-	-	-	16.76	-0.66	-	30,000
Dec-27 5.00	0.97	-	-	-	16.18	-0.76	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	1.36	-	-	-	38.40	0.99	-	5
Dec-25 4.50	0.10	0.12	0.12	0.12	24.18	0.38	10	25
Dec-25 4.50	0.10	-	-	-	24.18	0.38	-	45
Jun-26 4.70	0.14	-	-	-	21.06	0.33	-	1
Dec-26 5.25	0.08	-	-	-	20.03	0.18	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.20	0.04	-	-	-	31.28	-0.18	-	1,000
Nov-25 4.80	0.32	-	-	-	25.84	-0.83	-	10
Dec-25 3.60	0.01	-	-	-	31.00	-0.04	-	240
Dec-25 3.90	0.03	-	-	-	28.15	-0.13	-	300
Dec-25 4.00	0.05	-	-	-	27.20	-0.18	-	205
Dec-25 4.10	0.07	-	-	-	26.25	-0.25	-	590
Dec-25 4.30	0.13	-	-	-	24.36	-0.42	-	750
Dec-25 4.50	0.23	-	-	-	22.47	-0.63	-	40
Dec-25 5.00	0.64	-	-	-	20.69	-0.95	-	10
Dec-25 7.50	3.13	-	-	-	11.80	-1.00	-	5
Dec-25 8.50	4.13	-	-	-	8.24	-1.00	-	48
Dec-25 9.50	5.12	-	-	-	6.63	-1.00	-	50
Dec-25 10.00	5.62	-	-	-	6.63	-1.00	-	53
Dec-25 11.00	6.62	-	-	-	6.63	-1.00	-	52
Dec-25 12.00	7.62	-	-	-	6.63	-1.00	-	361
Dec-25 16.50	12.11	-	-	-	6.63	-1.00	-	38
Mar-26 3.90	0.08	-	-	-	24.13	-0.20	-	250
Mar-26 4.00	0.10	-	-	-	23.37	-0.24	-	1,050
Mar-26 4.10	0.12	-	-	-	22.60	-0.29	-	600
Mar-26 4.30	0.19	-	-	-	21.08	-0.41	-	680
Mar-26 4.50	0.28	-	-	-	19.56	-0.56	-	50
Mar-26 5.00	0.65	-	-	-	18.26	-0.86	-	5
Mar-26 7.75	3.34	-	-	-	11.13	-0.99	-	750
Jun-26 4.10	0.19	-	-	-	21.05	-0.35	-	1,900
Jun-26 4.20	0.23	-	-	-	20.45	-0.41	-	760
Jun-26 5.50	1.19	-	-	-	16.18	-0.95	-	10
Sep-26 4.00	0.18	-	-	-	20.54	-0.31	-	1,700
Sep-26 4.30	0.30	-	-	-	19.05	-0.45	-	1,600
Sep-26 4.40	0.34	-	-	-	18.55	-0.50	-	600
Sep-26 5.25	0.95	-	-	-	16.56	-0.86	-	15

	Previous Close	2.35		29/10/25
	UNICAJA Close	2.34		29/10/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	28.45	-	-	8
Dec-25 2.50	0.19	-	-	-	26.60	-0.72	-	10

	Previous Close	87.40		29/10/25
	VIDRALA Close	87.70		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 87.62	-	-	-	-	-	-	-	14
Nov-25 89.52	-	-	-	-	-	-	-	2
Nov-25 92.00	0.41	1.00	1.00	1.00	19.52	0.18	1	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 80.00	-	-	-	-	-	-	-	1
Dec-25 85.71	-	-	-	-	-	-	-	5
Dec-25 87.62	-	-	-	-	-	-	-	5
Mar-26 83.81	-	-	-	-	-	-	-	5
Mar-26 85.71	-	-	-	-	-	-	-	5
Mar-26 87.62	-	-	-	-	-	-	-	5
Mar-26 100.00	-	-	-	-	-	-	-	4
Sep-26 81.90	-	-	-	-	-	-	-	1

	Previous Close	54.40		29/10/25
	VISCOFAN Close	54.00		29/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 37.39	16.65	-	-	-	42.45	1.00	-	1
Nov-25 49.20	5.07	-	-	-	32.17	0.90	-	1
Nov-25 57.08	0.36	-	-	-	25.84	0.20	-	1
Nov-25 61.01	0.01	-	-	-	23.10	0.01	-	2
Nov-25 62.98	-	-	-	-	21.73	-	-	1
Dec-25 43.30	10.76	-	-	-	33.22	0.99	-	1
Dec-25 49.20	5.11	-	-	-	28.85	0.88	-	1
Dec-25 51.17	3.46	-	-	-	27.39	0.76	-	1
Dec-25 59.04	0.19	0.36	0.36	0.36	22.05	0.10	1	1
Dec-25 61.01	0.05	-	-	-	20.79	0.03	-	1
Dec-25 62.98	0.01	-	-	-	19.53	0.01	-	3
Jan-26 59.04	0.33	-	-	-	20.59	0.13	-	1
Mar-26 44.28	9.86	-	-	-	28.64	0.95	-	1
Mar-26 49.20	5.58	-	-	-	25.51	0.76	-	1
Mar-26 61.01	0.41	0.50	0.50	0.50	19.21	0.13	1	4
Jun-26 41.00	13.07	-	-	-	28.49	0.98	-	1
Jun-26 54.00	3.18	-	-	-	21.67	0.50	-	2
Sep-26 46.00	8.80	-	-	-	24.77	0.79	-	3
Sep-26 47.00	8.06	-	-	-	24.37	0.75	-	2
Sep-26 50.00	6.02	-	-	-	23.16	0.65	-	2
Sep-26 54.00	3.76	-	-	-	21.56	0.50	-	1
Sep-26 56.00	2.91	-	-	-	21.14	0.43	-	5
Sep-26 58.00	2.17	-	-	-	20.72	0.35	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 40.35	0.01	-	-	-	40.82	-	-	5
Nov-25 42.31	0.02	-	-	-	39.11	-0.01	-	1
Nov-25 44.28	0.06	-	-	-	37.40	-0.03	-	1
Nov-25 45.27	0.09	-	-	-	36.54	-0.05	-	5
Nov-25 47.23	0.23	0.25	0.25	0.25	34.83	-0.10	2	13
Nov-25 48.22	0.34	-	-	-	33.97	-0.14	-	8
Nov-25 49.20	0.50	-	-	-	33.12	-0.20	-	25
Nov-25 51.17	1.00	-	-	-	31.40	-0.34	-	22
Nov-25 53.14	1.84	-	-	-	29.69	-0.53	-	14
Nov-25 55.11	3.05	-	-	-	28.17	-0.73	-	27
Nov-25 57.08	4.62	-	-	-	26.79	-0.88	-	6
Nov-25 59.04	6.42	-	-	-	25.42	-0.96	-	6
Dec-25 39.36	0.01	-	-	-	32.32	-0.01	-	1
Dec-25 44.28	0.12	-	-	-	28.68	-0.05	-	1
Dec-25 46.25	0.24	-	-	-	27.22	-0.09	-	1
Dec-25 48.22	0.47	-	-	-	25.76	-0.16	-	4
Dec-25 49.20	0.65	0.66	0.66	0.66	25.04	-0.22	1	5
Dec-25 51.17	1.16	1.15	1.15	1.15	23.58	-0.35	1	12
Dec-25 53.14	1.98	1.94	1.94	1.94	22.12	-0.52	1	6
Dec-25 55.11	3.13	-	-	-	20.77	-0.71	-	8
Dec-25 57.08	4.65	-	-	-	19.50	-0.86	-	8
Dec-25 59.04	6.42	-	-	-	18.24	-0.96	-	5
Dec-25 61.01	8.34	-	-	-	16.98	-0.99	-	3
Dec-25 62.98	10.30	-	-	-	15.72	-1.00	-	3
Jan-26 48.22	0.59	-	-	-	22.78	-0.18	-	2
Jan-26 49.20	0.77	-	-	-	22.09	-0.23	-	1
Mar-26 45.27	0.68	-	-	-	25.56	-0.14	-	2
Mar-26 46.25	0.82	-	-	-	24.94	-0.17	-	2
Mar-26 47.23	1.00	-	-	-	24.31	-0.20	-	3
Mar-26 48.22	1.19	-	-	-	23.68	-0.24	-	8
Mar-26 49.20	1.44	-	-	-	23.06	-0.28	-	1
Mar-26 51.17	2.04	-	-	-	21.81	-0.38	-	60
Mar-26 53.14	2.82	-	-	-	20.56	-0.49	-	1
Mar-26 55.11	3.86	-	-	-	19.50	-0.61	-	104
Mar-26 57.08	5.16	-	-	-	18.58	-0.74	-	4
Mar-26 59.04	6.69	-	-	-	17.68	-0.85	-	1
Mar-26 62.98	10.32	-	-	-	15.85	-0.99	-	4
Mar-26 74.79	22.10	-	-	-	10.39	-1.00	-	1
Jun-26 41.00	0.52	-	-	-	25.68	-0.09	-	1
Jun-26 43.00	0.77	-	-	-	24.63	-0.13	-	2
Jun-26 44.00	0.89	-	-	-	24.11	-0.16	-	1
Jun-26 45.00	1.08	-	-	-	23.58	-0.18	-	2
Jun-26 46.00	1.26	-	-	-	23.06	-0.21	-	1
Jun-26 47.00	1.46	-	-	-	22.53	-0.24	-	1
Jun-26 48.00	1.73	-	-	-	22.01	-0.28	-	7
Jun-26 50.00	2.31	-	-	-	20.96	-0.35	-	15
Jun-26 54.00	3.97	-	-	-	18.86	-0.54	-	1
Jun-26 58.00	6.50	-	-	-	17.38	-0.74	-	1
Jun-26 60.00	8.03	-	-	-	16.64	-0.83	-	1
Sep-26 41.00	0.81	-	-	-	24.96	-0.12	-	1
Sep-26 43.00	1.09	-	-	-	24.15	-0.16	-	3
Sep-26 46.00	1.70	1.48	1.48	1.48	22.95	-0.23	1	2
Sep-26 47.00	1.98	-	-	-	22.55	-0.26	-	3
Sep-26 48.00	2.25	-	-	-	22.15	-0.29	-	5
Sep-26 49.00	2.54	-	-	-	21.75	-0.33	-	4
Sep-26 50.00	2.91	-	-	-	21.34	-0.36	-	12
Sep-26 54.00	4.64	-	-	-	19.74	-0.52	-	2
Sep-26 56.00	5.81	-	-	-	19.32	-0.60	-	14
Sep-26 58.00	7.12	-	-	-	18.90	-0.68	-	1
Dec-26 41.00	1.05	-	-	-	23.20	-0.15	-	2
Dec-26 43.00	1.45	-	-	-	22.60	-0.19	-	1
Dec-28 45.00	4.11	-	-	-	18.86	-0.33	-	1

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

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

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