Boletin

DAILY BULLETIN 09/23/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	4,713	-	-	4,713	-
MINI IBEX-35	2,400	423	260	3,083	1.63
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	415	34,146	21,000	55,561	1.63
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	48,223	-	-	48,223
MINI IBEX-35	2,807	63,918	50,175	116,900
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	5,225	-	-	5,225
BONO 10	-	-	-	-
ACCIONES	1,554,688	1,449,596	3,430,572	6,434,856
DIVIDENDOS	26,776	-	-	26,776

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	19,754.10		23/09/26
	IBEX - 35 Close	19,632.20		23/09/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	19,638.3	19,545	19,896	19,530	4,712	48,220
20-Nov-26	19,609.0	19,600	19,600	19,600	1	2
18-Dec-26	19,620.0	-	-	-	-	1
19-Mar-27	19,678.0	-	-	-	-	-
18-Jun-27	19,564.0	-	-	-	-	-
17-Sep-27	19,568.0	-	-	-	-	-
17-Dec-27	19,553.0	-	-	-	-	-
17-Mar-28	19,632.0	-	-	-	-	-
16-Jun-28	19,494.0	-	-	-	-	-
15-Sep-28	19,486.0	-	-	-	-	-
15-Dec-28	19,447.0	-	-	-	-	-
16-Mar-29	19,517.0	-	-	-	-	-
15-Jun-29	19,364.0	-	-	-	-	-
21-Dec-29	19,317.0	-	-	-	-	-
21-Jun-30	19,222.0	-	-	-	-	-
20-Dec-30	19,160.0	-	-	-	-	-
20-Jun-31	19,059.0	-	-	-	-	-

	Previous Close	-		23/09/26
	MINI IBEX-35 Close	-		23/09/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	19,653.0	-	-	-	-	-
02-Oct-26	19,662.0	-	-	-	-	-
09-Oct-26	19,629.0	-	-	-	-	-
16-Oct-26	19,638.3	19,590	19,890	19,525	2,379	2,729
20-Nov-26	19,609.0	19,590	19,850	19,590	21	38
18-Dec-26	19,620.0	-	-	-	-	39
19-Mar-27	19,678.0	-	-	-	-	1
18-Jun-27	19,564.0	-	-	-	-	-
17-Sep-27	19,568.0	-	-	-	-	-
17-Dec-27	19,553.0	-	-	-	-	-
17-Mar-28	19,632.0	-	-	-	-	-
16-Jun-28	19,494.0	-	-	-	-	-
15-Sep-28	19,486.0	-	-	-	-	-
15-Dec-28	19,447.0	-	-	-	-	-
16-Mar-29	19,517.0	-	-	-	-	-
15-Jun-29	19,364.0	-	-	-	-	-
21-Dec-29	19,317.0	-	-	-	-	-
21-Jun-30	19,222.0	-	-	-	-	-
20-Dec-30	19,160.0	-	-	-	-	-
20-Jun-31	19,059.0	-	-	-	-	-

	Previous Close	-		23/09/26
	MICRO IBEX-35 Close	-		23/09/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	19,638.3	-	-	-	-	-

	Previous Close	2,195.50		23/09/26
	IBEX BANCOS Close	2,191.90		23/09/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2,183.9	-	-	-	-	-
20-Nov-26	2,174.0	-	-	-	-	-
18-Dec-26	2,177.0	-	-	-	-	-
19-Mar-27	2,191.0	-	-	-	-	-
18-Jun-27	2,163.0	-	-	-	-	-
17-Sep-27	2,179.0	-	-	-	-	-
17-Dec-27	2,161.0	-	-	-	-	-
17-Mar-28	2,178.0	-	-	-	-	-
16-Jun-28	2,144.0	-	-	-	-	-
15-Sep-28	2,159.0	-	-	-	-	-
15-Dec-28	2,138.0	-	-	-	-	-
15-Jun-29	2,116.0	-	-	-	-	-
21-Dec-29	2,111.0	-	-	-	-	-
21-Jun-30	2,088.0	-	-	-	-	-
20-Dec-30	2,082.0	-	-	-	-	-
20-Jun-31	2,059.0	-	-	-	-	-

	Previous Close	2,420.00		23/09/26
	IBEX ENERGIA Close	2,411.50		23/09/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2,415.3	-	-	-	-	-
20-Nov-26	2,415.0	-	-	-	-	-
18-Dec-26	2,420.0	-	-	-	-	-
19-Mar-27	2,406.0	-	-	-	-	-
18-Jun-27	2,419.0	-	-	-	-	-
17-Sep-27	2,381.0	-	-	-	-	-
17-Dec-27	2,395.0	-	-	-	-	-
17-Mar-28	2,382.0	-	-	-	-	-
16-Jun-28	2,395.0	-	-	-	-	-
15-Sep-28	2,355.0	-	-	-	-	-
15-Dec-28	2,368.0	-	-	-	-	-
15-Jun-29	2,367.0	-	-	-	-	-
21-Dec-29	2,338.0	-	-	-	-	-
21-Jun-30	2,337.0	-	-	-	-	-
20-Dec-30	2,307.0	-	-	-	-	-
20-Jun-31	2,304.0	-	-	-	-	-

	Previous Close	458.50		23/09/26
	IBEX - 35 Impacto DIV Close	458.50		23/09/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	502.0	-	-	-	-	-
20-Nov-26	588.0	-	-	-	-	-
18-Dec-26	606.0	-	-	-	-	3,875
17-Dec-27	670.0	-	-	-	-	850
15-Dec-28	698.0	-	-	-	-	350
21-Dec-29	700.0	-	-	-	-	100
20-Dec-30	676.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	218.60		23/09/26
	ACCIONA Close	213.00		23/09/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	213.34	-	-	-	-	-
20-Nov-26	213.85	-	-	-	-	-
18-Dec-26	214.28	-	-	-	-	5
19-Mar-27	215.81	-	-	-	-	-
18-Jun-27	217.51	-	-	-	-	-
17-Sep-27	213.10	-	-	-	-	-
17-Dec-27	214.88	-	-	-	-	-
17-Mar-28	216.69	-	-	-	-	-
16-Jun-28	218.49	-	-	-	-	-
15-Sep-28	213.55	-	-	-	-	-
15-Dec-28	215.27	-	-	-	-	-
16-Mar-29	217.01	-	-	-	-	-
15-Jun-29	218.76	-	-	-	-	-
21-Dec-29	215.34	-	-	-	-	-
21-Jun-30	218.74	-	-	-	-	-
20-Dec-30	214.91	-	-	-	-	-
20-Jun-31	218.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	213.34	-	-	-	-	-
20-Nov-26	213.85	-	-	-	-	-
18-Dec-26	214.28	-	-	-	-	-
19-Mar-27	215.81	-	-	-	-	-
18-Jun-27	217.51	-	-	-	-	-
17-Sep-27	213.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	213.00	-	-	-	-	-

	Previous Close	22.74		23/09/26
	ACCIONA ENERGIA Close	22.36		23/09/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	22.40	-	-	-	-	-
20-Nov-26	22.45	-	-	-	-	-
18-Dec-26	22.49	-	-	-	-	-
19-Mar-27	22.65	-	-	-	-	-
18-Jun-27	22.80	-	-	-	-	-
17-Sep-27	22.99	-	-	-	-	-
17-Dec-27	23.19	-	-	-	-	-
17-Mar-28	23.38	-	-	-	-	-
16-Jun-28	23.54	-	-	-	-	-
15-Sep-28	23.74	-	-	-	-	-
15-Dec-28	23.93	-	-	-	-	-
16-Mar-29	24.12	-	-	-	-	-
15-Jun-29	24.29	-	-	-	-	-
21-Dec-29	24.69	-	-	-	-	-
21-Jun-30	25.06	-	-	-	-	-
20-Dec-30	25.45	-	-	-	-	-
20-Jun-31	25.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	22.40	-	-	-	-	-
20-Nov-26	22.45	-	-	-	-	-
18-Dec-26	22.49	-	-	-	-	-
19-Mar-27	22.65	-	-	-	-	-
18-Jun-27	22.80	-	-	-	-	-
17-Sep-27	22.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.36	-	-	-	-	-

	Previous Close	17.46		23/09/26
	ACERINOX Close	17.53		23/09/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.56	-	-	-	-	-
20-Nov-26	17.60	-	-	-	-	-
18-Dec-26	17.64	-	-	-	-	17
19-Mar-27	17.44	-	-	-	-	-
18-Jun-27	17.58	-	-	-	-	-
17-Sep-27	17.40	-	-	-	-	-
17-Dec-27	17.55	-	-	-	-	-
17-Mar-28	17.37	-	-	-	-	-
16-Jun-28	17.51	-	-	-	-	-
15-Sep-28	17.32	-	-	-	-	-
15-Dec-28	17.46	-	-	-	-	-
16-Mar-29	17.26	-	-	-	-	-
15-Jun-29	17.40	-	-	-	-	-
21-Dec-29	17.35	-	-	-	-	-
21-Jun-30	17.27	-	-	-	-	-
20-Dec-30	17.19	-	-	-	-	-
20-Jun-31	17.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.56	-	-	-	-	-
20-Nov-26	17.60	-	-	-	-	-
18-Dec-26	17.64	-	-	-	-	-
19-Mar-27	17.44	-	-	-	-	-
18-Jun-27	17.58	-	-	-	-	-
17-Sep-27	17.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.53	-	-	-	-	-

	Previous Close	95.95		23/09/26
	ACS Close	92.85		23/09/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	93.00	-	-	-	-	-
20-Nov-26	93.22	-	-	-	-	-
18-Dec-26	93.41	96.56	96.91	96.56	30	192
19-Mar-27	93.57	-	-	-	-	-
18-Jun-27	94.31	-	-	-	-	-
17-Sep-27	93.09	-	-	-	-	-
17-Dec-27	93.87	-	-	-	-	-
17-Mar-28	94.11	-	-	-	-	-
16-Jun-28	94.89	-	-	-	-	-
15-Sep-28	93.46	-	-	-	-	-
15-Dec-28	94.21	-	-	-	-	-
16-Mar-29	94.39	-	-	-	-	-
15-Jun-29	95.15	-	-	-	-	-
21-Dec-29	94.22	-	-	-	-	-
21-Jun-30	95.10	-	-	-	-	-
20-Dec-30	93.87	-	-	-	-	-
20-Jun-31	94.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	93.00	-	-	-	-	-
20-Nov-26	93.22	-	-	-	-	-
18-Dec-26	93.41	-	-	-	-	-
19-Mar-27	93.57	-	-	-	-	-
18-Jun-27	94.31	-	-	-	-	-
17-Sep-27	93.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	92.85	-	-	-	-	-

	Previous Close	26.18		23/09/26
	AENA Close	25.90		23/09/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.94	-	-	-	-	-
20-Nov-26	26.00	-	-	-	-	-
18-Dec-26	26.06	-	-	-	-	5
19-Mar-27	26.24	-	-	-	-	-
18-Jun-27	25.24	-	-	-	-	-
17-Sep-27	25.46	-	-	-	-	-
17-Dec-27	25.67	-	-	-	-	-
17-Mar-28	25.89	-	-	-	-	-
16-Jun-28	24.80	-	-	-	-	-
15-Sep-28	25.00	-	-	-	-	-
15-Dec-28	25.20	-	-	-	-	-
16-Mar-29	25.41	-	-	-	-	-
15-Jun-29	24.26	-	-	-	-	-
21-Dec-29	24.66	-	-	-	-	-
21-Jun-30	23.65	-	-	-	-	-
20-Dec-30	24.02	-	-	-	-	-
20-Jun-31	22.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.94	-	-	-	-	-
20-Nov-26	26.00	-	-	-	-	-
18-Dec-26	26.06	-	-	-	-	-
19-Mar-27	26.24	-	-	-	-	-
18-Jun-27	25.24	-	-	-	-	-
17-Sep-27	25.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.90	-	-	-	-	-

	Previous Close	10.52		23/09/26
	ALMIRALL Close	10.40		23/09/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.42	-	-	-	-	-
20-Nov-26	10.44	-	-	-	-	-
18-Dec-26	10.46	-	-	-	-	-
19-Mar-27	10.54	-	-	-	-	-
18-Jun-27	10.43	-	-	-	-	-
17-Sep-27	10.52	-	-	-	-	-
17-Dec-27	10.61	-	-	-	-	-
17-Mar-28	10.69	-	-	-	-	-
16-Jun-28	10.59	-	-	-	-	-
15-Sep-28	10.68	-	-	-	-	-
15-Dec-28	10.77	-	-	-	-	-
16-Mar-29	10.85	-	-	-	-	-
15-Jun-29	10.75	-	-	-	-	-
21-Dec-29	10.93	-	-	-	-	-
21-Jun-30	10.91	-	-	-	-	-
20-Dec-30	11.09	-	-	-	-	-
20-Jun-31	11.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.42	-	-	-	-	-
20-Nov-26	10.44	-	-	-	-	-
18-Dec-26	10.46	-	-	-	-	-
19-Mar-27	10.54	-	-	-	-	-
18-Jun-27	10.43	-	-	-	-	-
17-Sep-27	10.52	-	-	-	-	-

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

	Previous Close	54.96		23/09/26
	AMADEUS Close	54.18		23/09/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	54.27	-	-	-	-	-
20-Nov-26	54.40	-	-	-	-	-
18-Dec-26	54.51	54.12	55.33	54.12	12	52
19-Mar-27	54.31	-	-	-	-	-
18-Jun-27	54.74	-	-	-	-	-
17-Sep-27	54.07	-	-	-	-	-
17-Dec-27	54.53	-	-	-	-	-
17-Mar-28	54.35	-	-	-	-	-
16-Jun-28	54.80	-	-	-	-	-
15-Sep-28	54.03	-	-	-	-	-
15-Dec-28	54.46	-	-	-	-	-
16-Mar-29	54.20	-	-	-	-	-
15-Jun-29	54.64	-	-	-	-	-
21-Dec-29	54.15	-	-	-	-	-
21-Jun-30	54.24	-	-	-	-	-
20-Dec-30	53.63	-	-	-	-	-
20-Jun-31	53.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	54.27	-	-	-	-	-
20-Nov-26	54.40	-	-	-	-	-
18-Dec-26	54.51	-	-	-	-	-
19-Mar-27	54.31	-	-	-	-	-
18-Jun-27	54.74	-	-	-	-	-
17-Sep-27	54.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.18	-	-	-	-	-

	Previous Close	63.86		23/09/26
	ARCELORMITTAL Close	63.34		23/09/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	63.44	-	-	-	-	-
20-Nov-26	63.48	-	-	-	-	-
18-Dec-26	63.61	63.66	63.80	63.62	21	66
19-Mar-27	63.95	-	-	-	-	-
18-Jun-27	64.33	-	-	-	-	-
17-Sep-27	64.75	-	-	-	-	-
17-Dec-27	65.18	-	-	-	-	-
17-Mar-28	65.60	-	-	-	-	-
16-Jun-28	66.02	-	-	-	-	-
15-Sep-28	66.44	-	-	-	-	-
15-Dec-28	66.85	-	-	-	-	-
16-Mar-29	67.25	-	-	-	-	-
15-Jun-29	67.67	-	-	-	-	-
21-Dec-29	68.53	-	-	-	-	-
21-Jun-30	69.34	-	-	-	-	-
20-Dec-30	70.16	-	-	-	-	-
20-Jun-31	70.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	63.44	-	-	-	-	-
20-Nov-26	63.48	-	-	-	-	-
18-Dec-26	63.61	-	-	-	-	-
19-Mar-27	63.95	-	-	-	-	-
18-Jun-27	64.33	-	-	-	-	-
17-Sep-27	64.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.34	-	-	-	-	-

	Previous Close	5.28		23/09/26
	ATRESMEDIA Close	5.27		23/09/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.28	-	-	-	-	-
20-Nov-26	5.29	-	-	-	-	-
18-Dec-26	5.12	-	-	-	-	-
19-Mar-27	5.16	-	-	-	-	-
18-Jun-27	4.94	-	-	-	-	-
17-Sep-27	4.98	-	-	-	-	-
17-Dec-27	4.84	-	-	-	-	-
17-Mar-28	4.88	-	-	-	-	-
16-Jun-28	4.65	-	-	-	-	-
15-Sep-28	4.69	-	-	-	-	-
15-Dec-28	4.55	-	-	-	-	-
16-Mar-29	4.59	-	-	-	-	-
15-Jun-29	4.62	-	-	-	-	-
21-Dec-29	4.23	-	-	-	-	-
21-Jun-30	4.03	-	-	-	-	-
20-Dec-30	3.89	-	-	-	-	-
20-Jun-31	3.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.28	-	-	-	-	-
20-Nov-26	5.29	-	-	-	-	-
18-Dec-26	5.12	-	-	-	-	-
19-Mar-27	5.16	-	-	-	-	-
18-Jun-27	4.94	-	-	-	-	-
17-Sep-27	4.98	-	-	-	-	-

	Previous Close	1.16		23/09/26
	AUDAX RENOV Close	1.16		23/09/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.16	-	-	-	-	-

	Previous Close	76.70		23/09/26
	AUXIL. FF.CC Close	78.40		23/09/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	78.40	-	-	-	-	-

	Previous Close	3.70		23/09/26
	B.SABADELL Close	3.70		23/09/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.70	-	-	-	-	-
20-Nov-26	3.71	-	-	-	-	-
18-Dec-26	3.72	-	-	-	-	-
19-Mar-27	3.68	-	-	-	-	-
18-Jun-27	3.63	-	-	-	-	-
17-Sep-27	3.59	-	-	-	-	-
17-Dec-27	3.62	-	-	-	-	-
17-Mar-28	3.58	-	-	-	-	-
16-Jun-28	3.54	-	-	-	-	-
15-Sep-28	3.50	-	-	-	-	-
15-Dec-28	3.53	-	-	-	-	-
16-Mar-29	3.48	-	-	-	-	-
15-Jun-29	3.44	-	-	-	-	-
21-Dec-29	3.43	-	-	-	-	-
21-Jun-30	3.34	-	-	-	-	-
20-Dec-30	3.32	-	-	-	-	-
20-Jun-31	3.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.70	-	-	-	-	-
20-Nov-26	3.71	-	-	-	-	-
18-Dec-26	3.72	-	-	-	-	-
19-Mar-27	3.68	-	-	-	-	-
18-Jun-27	3.63	-	-	-	-	-
17-Sep-27	3.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.70	-	-	-	-	-

	Previous Close	16.60		23/09/26
	BANKINTER Close	16.68		23/09/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.70	-	-	-	-	-
20-Nov-26	16.74	-	-	-	-	-
18-Dec-26	16.45	-	-	-	-	415
19-Mar-27	16.56	-	-	-	-	-
18-Jun-27	16.52	-	-	-	-	-
17-Sep-27	16.48	-	-	-	-	-
17-Dec-27	16.27	-	-	-	-	-
17-Mar-28	16.41	-	-	-	-	-
16-Jun-28	16.36	-	-	-	-	-
15-Sep-28	16.31	-	-	-	-	-
15-Dec-28	16.07	-	-	-	-	-
16-Mar-29	16.20	-	-	-	-	-
15-Jun-29	16.14	-	-	-	-	-
21-Dec-29	15.84	-	-	-	-	-
21-Jun-30	15.88	-	-	-	-	-
20-Dec-30	15.52	-	-	-	-	-
20-Jun-31	15.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.70	-	-	-	-	-
20-Nov-26	16.74	-	-	-	-	-
18-Dec-26	16.45	-	-	-	-	-
19-Mar-27	16.56	-	-	-	-	-
18-Jun-27	16.52	-	-	-	-	-
17-Sep-27	16.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.68	-	-	-	-	-

	Previous Close	24.94		23/09/26
	BBVA Close	24.88		23/09/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	24.88	-	-	-	-	-
02-Oct-26	24.90	-	-	-	-	-
09-Oct-26	24.52	-	-	-	-	-
16-Oct-26	24.53	-	-	-	-	-
20-Nov-26	24.59	-	-	-	-	-
18-Dec-26	24.64	24.88	24.88	24.88	3	28,041
19-Mar-27	24.81	-	-	-	-	-
18-Jun-27	24.30	-	-	-	-	-
17-Sep-27	24.50	-	-	-	-	-
17-Dec-27	24.27	-	-	-	-	-
17-Mar-28	24.47	-	-	-	-	-
16-Jun-28	23.93	-	-	-	-	-
15-Sep-28	24.12	-	-	-	-	-
15-Dec-28	23.87	-	-	-	-	-
16-Mar-29	24.06	-	-	-	-	-
15-Jun-29	23.47	-	-	-	-	-
21-Dec-29	23.40	-	-	-	-	-
21-Jun-30	22.96	-	-	-	-	-
20-Dec-30	22.88	-	-	-	-	-
20-Jun-31	22.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	24.53	-	-	-	-	-
20-Nov-26	24.59	-	-	-	-	-
18-Dec-26	24.64	-	-	-	-	-
19-Mar-27	24.81	-	-	-	-	-
18-Jun-27	24.30	-	-	-	-	-
17-Sep-27	24.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.88	-	-	-	-	-

	Previous Close	12.98		23/09/26
	CAIXABANK Close	13.10		23/09/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	13.12	-	-	-	-	-
20-Nov-26	12.96	-	-	-	-	-
18-Dec-26	12.99	-	-	-	-	5
19-Mar-27	13.08	-	-	-	-	-
18-Jun-27	12.81	-	-	-	-	-
17-Sep-27	12.92	-	-	-	-	-
17-Dec-27	12.81	-	-	-	-	-
17-Mar-28	12.92	-	-	-	-	-
16-Jun-28	12.64	-	-	-	-	-
15-Sep-28	12.74	-	-	-	-	-
15-Dec-28	12.63	-	-	-	-	-
16-Mar-29	12.73	-	-	-	-	-
15-Jun-29	12.45	-	-	-	-	-
21-Dec-29	12.46	-	-	-	-	-
21-Jun-30	12.28	-	-	-	-	-
20-Dec-30	12.27	-	-	-	-	-
20-Jun-31	12.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	13.12	-	-	-	-	-
20-Nov-26	12.96	-	-	-	-	-
18-Dec-26	12.99	-	-	-	-	-
19-Mar-27	13.08	-	-	-	-	-
18-Jun-27	12.81	-	-	-	-	-
17-Sep-27	12.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.10	-	-	-	-	-

	Previous Close	25.33		23/09/26
	CELLNEX Close	25.00		23/09/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.04	-	-	-	-	-
20-Nov-26	25.10	-	-	-	-	-
18-Dec-26	25.15	25.25	25.39	25.25	50	590
19-Mar-27	24.93	-	-	-	-	-
18-Jun-27	25.12	-	-	-	-	-
17-Sep-27	24.93	-	-	-	-	-
17-Dec-27	25.14	-	-	-	-	-
17-Mar-28	24.92	-	-	-	-	-
16-Jun-28	25.13	-	-	-	-	-
15-Sep-28	24.90	-	-	-	-	-
15-Dec-28	25.10	-	-	-	-	-
16-Mar-29	24.83	-	-	-	-	-
15-Jun-29	25.04	-	-	-	-	-
21-Dec-29	24.98	-	-	-	-	-
21-Jun-30	24.89	-	-	-	-	-
20-Dec-30	24.80	-	-	-	-	-
20-Jun-31	24.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.04	-	-	-	-	-
20-Nov-26	25.10	-	-	-	-	-
18-Dec-26	25.15	-	-	-	-	-
19-Mar-27	24.93	-	-	-	-	-
18-Jun-27	25.12	-	-	-	-	-
17-Sep-27	24.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.00	-	-	-	-	-

	Previous Close	25.65		23/09/26
	CIE AUTOMOTIVE Close	25.70		23/09/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.74	-	-	-	-	-
20-Nov-26	25.80	-	-	-	-	-
18-Dec-26	25.85	-	-	-	-	-
19-Mar-27	25.56	-	-	-	-	-
18-Jun-27	25.76	-	-	-	-	-
17-Sep-27	25.49	-	-	-	-	-
17-Dec-27	25.70	-	-	-	-	-
17-Mar-28	25.43	-	-	-	-	-
16-Jun-28	25.64	-	-	-	-	-
15-Sep-28	25.36	-	-	-	-	-
15-Dec-28	25.56	-	-	-	-	-
16-Mar-29	25.27	-	-	-	-	-
15-Jun-29	25.47	-	-	-	-	-
21-Dec-29	25.39	-	-	-	-	-
21-Jun-30	25.27	-	-	-	-	-
20-Dec-30	25.16	-	-	-	-	-
20-Jun-31	25.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.74	-	-	-	-	-
20-Nov-26	25.80	-	-	-	-	-
18-Dec-26	25.85	-	-	-	-	-
19-Mar-27	25.56	-	-	-	-	-
18-Jun-27	25.76	-	-	-	-	-
17-Sep-27	25.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.70	-	-	-	-	-

	Previous Close	5.09		23/09/26
	COLONIAL Close	5.04		23/09/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.04	-	-	-	-	-
20-Nov-26	5.06	-	-	-	-	-
18-Dec-26	5.07	-	-	-	-	-
19-Mar-27	5.10	-	-	-	-	-
18-Jun-27	5.14	-	-	-	-	-
17-Sep-27	4.86	-	-	-	-	-
17-Dec-27	4.90	-	-	-	-	-
17-Mar-28	4.95	-	-	-	-	-
16-Jun-28	4.99	-	-	-	-	-
15-Sep-28	4.69	-	-	-	-	-
15-Dec-28	4.72	-	-	-	-	-
16-Mar-29	4.76	-	-	-	-	-
15-Jun-29	4.80	-	-	-	-	-
21-Dec-29	4.53	-	-	-	-	-
21-Jun-30	4.60	-	-	-	-	-
20-Dec-30	4.28	-	-	-	-	-
20-Jun-31	4.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.04	-	-	-	-	-
20-Nov-26	5.06	-	-	-	-	-
18-Dec-26	5.07	-	-	-	-	-
19-Mar-27	5.10	-	-	-	-	-
18-Jun-27	5.14	-	-	-	-	-
17-Sep-27	4.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.04	-	-	-	-	-

	Previous Close	0.27		23/09/26
	D. FELGUERA Close	0.26		23/09/26

FUTURES D. FELGUERA

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

	Previous Close	18.38		23/09/26
	EBRO FOODS Close	18.24		23/09/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	18.04	-	-	-	-	-
20-Nov-26	18.08	-	-	-	-	-
18-Dec-26	18.12	-	-	-	-	-
19-Mar-27	18.25	-	-	-	-	-
18-Jun-27	18.16	-	-	-	-	-
17-Sep-27	18.08	-	-	-	-	-
17-Dec-27	18.00	-	-	-	-	-
17-Mar-28	18.15	-	-	-	-	-
16-Jun-28	18.07	-	-	-	-	-
15-Sep-28	17.99	-	-	-	-	-
15-Dec-28	17.90	-	-	-	-	-
16-Mar-29	18.05	-	-	-	-	-
15-Jun-29	17.96	-	-	-	-	-
21-Dec-29	17.80	-	-	-	-	-
21-Jun-30	17.85	-	-	-	-	-
20-Dec-30	17.67	-	-	-	-	-
20-Jun-31	17.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	18.04	-	-	-	-	-
20-Nov-26	18.08	-	-	-	-	-
18-Dec-26	18.12	-	-	-	-	-
19-Mar-27	18.25	-	-	-	-	-
18-Jun-27	18.16	-	-	-	-	-
17-Sep-27	18.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.24	-	-	-	-	-

	Previous Close	16.80		23/09/26
	ENAGAS Close	16.60		23/09/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.63	-	-	-	-	-
20-Nov-26	16.67	-	-	-	-	-
18-Dec-26	16.70	-	-	-	-	7,525
19-Mar-27	16.42	-	-	-	-	-
18-Jun-27	16.55	-	-	-	-	-
17-Sep-27	16.08	-	-	-	-	-
17-Dec-27	16.22	-	-	-	-	-
17-Mar-28	15.95	-	-	-	-	-
16-Jun-28	16.08	-	-	-	-	-
15-Sep-28	15.61	-	-	-	-	-
15-Dec-28	15.74	-	-	-	-	-
16-Mar-29	15.46	-	-	-	-	-
15-Jun-29	15.59	-	-	-	-	-
21-Dec-29	14.84	-	-	-	-	-
21-Jun-30	15.07	-	-	-	-	-
20-Dec-30	14.70	-	-	-	-	-
20-Jun-31	14.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.63	-	-	-	-	-
20-Nov-26	16.67	-	-	-	-	-
18-Dec-26	16.70	-	-	-	-	-
19-Mar-27	16.42	-	-	-	-	-
18-Jun-27	16.55	-	-	-	-	-
17-Sep-27	16.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.60	-	-	-	-	-

	Previous Close	2.47		23/09/26
	ENCE Close	2.47		23/09/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2.47	-	-	-	-	-
20-Nov-26	2.43	-	-	-	-	-
18-Dec-26	2.43	-	-	-	-	-
19-Mar-27	2.45	-	-	-	-	-
18-Jun-27	2.42	-	-	-	-	-
17-Sep-27	2.38	-	-	-	-	-
17-Dec-27	2.34	-	-	-	-	-
17-Mar-28	2.36	-	-	-	-	-
16-Jun-28	2.32	-	-	-	-	-
15-Sep-28	2.28	-	-	-	-	-
15-Dec-28	2.24	-	-	-	-	-
16-Mar-29	2.25	-	-	-	-	-
15-Jun-29	2.21	-	-	-	-	-
21-Dec-29	2.11	-	-	-	-	-
21-Jun-30	2.07	-	-	-	-	-
20-Dec-30	1.96	-	-	-	-	-
20-Jun-31	1.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2.47	-	-	-	-	-
20-Nov-26	2.43	-	-	-	-	-
18-Dec-26	2.43	-	-	-	-	-
19-Mar-27	2.45	-	-	-	-	-
18-Jun-27	2.42	-	-	-	-	-
17-Sep-27	2.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.47	-	-	-	-	-

	Previous Close	42.68		23/09/26
	ENDESA Close	41.71		23/09/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	41.78	-	-	-	-	-
20-Nov-26	41.88	-	-	-	-	-
18-Dec-26	41.96	42.20	42.53	42.20	77	283
19-Mar-27	41.73	-	-	-	-	-
18-Jun-27	42.06	-	-	-	-	-
17-Sep-27	41.25	-	-	-	-	-
17-Dec-27	41.60	-	-	-	-	-
17-Mar-28	41.40	-	-	-	-	-
16-Jun-28	41.74	-	-	-	-	-
15-Sep-28	40.83	-	-	-	-	-
15-Dec-28	41.16	-	-	-	-	-
16-Mar-29	40.94	-	-	-	-	-
15-Jun-29	41.27	-	-	-	-	-
21-Dec-29	40.64	-	-	-	-	-
21-Jun-30	40.73	-	-	-	-	-
20-Dec-30	39.95	-	-	-	-	-
20-Jun-31	40.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	41.78	-	-	-	-	-
20-Nov-26	41.88	-	-	-	-	-
18-Dec-26	41.96	-	-	-	-	-
19-Mar-27	41.73	-	-	-	-	-
18-Jun-27	42.06	-	-	-	-	-
17-Sep-27	41.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	41.71	-	-	-	-	-

	Previous Close	4.62		23/09/26
	FAES Close	4.60		23/09/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.60	-	-	-	-	-

	Previous Close	10.72		23/09/26
	FCC Close	10.76		23/09/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.78	-	-	-	-	-
20-Nov-26	10.80	-	-	-	-	-
18-Dec-26	10.82	-	-	-	-	-
19-Mar-27	10.90	-	-	-	-	-
18-Jun-27	10.99	-	-	-	-	-
17-Sep-27	10.37	-	-	-	-	-
17-Dec-27	10.45	-	-	-	-	-
17-Mar-28	10.54	-	-	-	-	-
16-Jun-28	10.63	-	-	-	-	-
15-Sep-28	9.98	-	-	-	-	-
15-Dec-28	10.06	-	-	-	-	-
16-Mar-29	10.15	-	-	-	-	-
15-Jun-29	10.23	-	-	-	-	-
21-Dec-29	9.64	-	-	-	-	-
21-Jun-30	9.79	-	-	-	-	-
20-Dec-30	9.17	-	-	-	-	-
20-Jun-31	9.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.78	-	-	-	-	-
20-Nov-26	10.80	-	-	-	-	-
18-Dec-26	10.82	-	-	-	-	-
19-Mar-27	10.90	-	-	-	-	-
18-Jun-27	10.99	-	-	-	-	-
17-Sep-27	10.37	-	-	-	-	-

	Previous Close	48.90		23/09/26
	FERROVIAL Close	48.42		23/09/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	48.50	-	-	-	-	-
20-Nov-26	48.15	-	-	-	-	-
18-Dec-26	48.24	48.16	48.16	48.13	25	175
19-Mar-27	48.59	-	-	-	-	-
18-Jun-27	48.70	-	-	-	-	-
17-Sep-27	49.10	-	-	-	-	-
17-Dec-27	49.05	-	-	-	-	-
17-Mar-28	49.46	-	-	-	-	-
16-Jun-28	49.58	-	-	-	-	-
15-Sep-28	49.99	-	-	-	-	-
15-Dec-28	49.90	-	-	-	-	-
16-Mar-29	50.31	-	-	-	-	-
15-Jun-29	50.41	-	-	-	-	-
21-Dec-29	50.75	-	-	-	-	-
21-Jun-30	51.23	-	-	-	-	-
20-Dec-30	51.53	-	-	-	-	-
20-Jun-31	52.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	48.50	-	-	-	-	-
20-Nov-26	48.15	-	-	-	-	-
18-Dec-26	48.24	-	-	-	-	-
19-Mar-27	48.59	-	-	-	-	-
18-Jun-27	48.70	-	-	-	-	-
17-Sep-27	49.10	-	-	-	-	-
31-Dec-99	48.42	-	-	-	-	-

	Previous Close	18.08		23/09/26
	FLUIDRA Close	17.93		23/09/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.96	-	-	-	-	-
20-Nov-26	18.00	-	-	-	-	-
18-Dec-26	17.71	-	-	-	-	-
19-Mar-27	17.83	-	-	-	-	-
18-Jun-27	17.97	-	-	-	-	-
17-Sep-27	17.76	-	-	-	-	-
17-Dec-27	17.55	-	-	-	-	-
17-Mar-28	17.70	-	-	-	-	-
16-Jun-28	17.85	-	-	-	-	-
15-Sep-28	17.59	-	-	-	-	-
15-Dec-28	17.33	-	-	-	-	-
16-Mar-29	17.47	-	-	-	-	-
15-Jun-29	17.62	-	-	-	-	-
21-Dec-29	17.00	-	-	-	-	-
21-Jun-30	17.27	-	-	-	-	-
20-Dec-30	16.54	-	-	-	-	-
20-Jun-31	16.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.96	-	-	-	-	-
20-Nov-26	18.00	-	-	-	-	-
18-Dec-26	17.71	-	-	-	-	-
19-Mar-27	17.83	-	-	-	-	-
18-Jun-27	17.97	-	-	-	-	-
17-Sep-27	17.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.93	-	-	-	-	-

	Previous Close	3.07		23/09/26
	GESTAMP Close	3.06		23/09/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.06	-	-	-	-	-

	Previous Close	89.60		23/09/26
	GRENERGY Close	77.50		23/09/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.50	-	-	-	-	-

	Previous Close	9.66		23/09/26
	GRIFOLS Close	9.36		23/09/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	9.37	-	-	-	-	-
20-Nov-26	9.40	-	-	-	-	-
18-Dec-26	9.24	-	-	-	-	20
19-Mar-27	9.30	-	-	-	-	-
18-Jun-27	9.38	-	-	-	-	-
17-Sep-27	9.33	-	-	-	-	-
17-Dec-27	9.22	-	-	-	-	-
17-Mar-28	9.30	-	-	-	-	-
16-Jun-28	9.38	-	-	-	-	-
15-Sep-28	9.31	-	-	-	-	-
15-Dec-28	9.19	-	-	-	-	-
16-Mar-29	9.26	-	-	-	-	-
15-Jun-29	9.34	-	-	-	-	-
21-Dec-29	9.11	-	-	-	-	-
21-Jun-30	9.26	-	-	-	-	-
20-Dec-30	8.97	-	-	-	-	-
20-Jun-31	9.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	9.37	-	-	-	-	-
20-Nov-26	9.40	-	-	-	-	-
18-Dec-26	9.24	-	-	-	-	-
19-Mar-27	9.30	-	-	-	-	-
18-Jun-27	9.38	-	-	-	-	-
17-Sep-27	9.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.36	-	-	-	-	-

	Previous Close	6.55		23/09/26
	GRIFOLS B Close	6.42		23/09/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.42	-	-	-	-	-

	Previous Close	7.19		23/09/26
	HBX Close	7.10		23/09/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	7.11	-	-	-	-	-
20-Nov-26	7.13	-	-	-	-	-
18-Dec-26	7.14	-	-	-	-	-
19-Mar-27	7.19	-	-	-	-	-
18-Jun-27	7.25	-	-	-	-	-
17-Sep-27	7.24	-	-	-	-	-
17-Dec-27	7.30	-	-	-	-	-
17-Mar-28	7.36	-	-	-	-	-
16-Jun-28	7.42	-	-	-	-	-
15-Sep-28	7.40	-	-	-	-	-
15-Dec-28	7.46	-	-	-	-	-
16-Mar-29	7.52	-	-	-	-	-
15-Jun-29	7.58	-	-	-	-	-
21-Dec-29	7.64	-	-	-	-	-
21-Jun-30	7.76	-	-	-	-	-
20-Dec-30	7.80	-	-	-	-	-
20-Jun-31	7.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	7.11	-	-	-	-	-
20-Nov-26	7.13	-	-	-	-	-
18-Dec-26	7.14	-	-	-	-	-
19-Mar-27	7.19	-	-	-	-	-
18-Jun-27	7.25	-	-	-	-	-
17-Sep-27	7.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.10	-	-	-	-	-

	Previous Close	5.12		23/09/26
	IAG Close	5.06		23/09/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.07	-	-	-	-	-
20-Nov-26	5.08	-	-	-	-	-
18-Dec-26	5.04	-	-	-	-	4
19-Mar-27	5.08	-	-	-	-	-
18-Jun-27	5.12	-	-	-	-	-
17-Sep-27	5.10	-	-	-	-	-
17-Dec-27	5.09	-	-	-	-	-
17-Mar-28	5.13	-	-	-	-	-
16-Jun-28	5.17	-	-	-	-	-
15-Sep-28	5.15	-	-	-	-	-
15-Dec-28	5.13	-	-	-	-	-
16-Mar-29	5.17	-	-	-	-	-
15-Jun-29	5.21	-	-	-	-	-
21-Dec-29	5.15	-	-	-	-	-
21-Jun-30	5.23	-	-	-	-	-
20-Dec-30	5.14	-	-	-	-	-
20-Jun-31	5.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.07	-	-	-	-	-
20-Nov-26	5.08	-	-	-	-	-
18-Dec-26	5.04	-	-	-	-	-
19-Mar-27	5.08	-	-	-	-	-
18-Jun-27	5.12	-	-	-	-	-
17-Sep-27	5.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.06	-	-	-	-	-

	Previous Close	20.37		23/09/26
	IBERDROLA Close	20.12		23/09/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	20.12	-	-	-	-	-
02-Oct-26	20.13	-	-	-	-	-
09-Oct-26	20.14	-	-	-	-	-
16-Oct-26	20.15	-	-	-	-	-
20-Nov-26	20.20	-	-	-	-	-
18-Dec-26	20.24	20.30	20.35	20.30	2	5,965
19-Mar-27	20.11	-	-	-	-	-
18-Jun-27	20.27	-	-	-	-	-
17-Sep-27	19.96	-	-	-	-	-
17-Dec-27	20.13	-	-	-	-	-
17-Mar-28	20.01	-	-	-	-	-
16-Jun-28	20.18	-	-	-	-	-
15-Sep-28	19.84	-	-	-	-	-
15-Dec-28	20.00	-	-	-	-	-
16-Mar-29	19.88	-	-	-	-	-
15-Jun-29	20.04	-	-	-	-	-
21-Dec-29	19.87	-	-	-	-	-
21-Jun-30	19.90	-	-	-	-	-
20-Dec-30	19.71	-	-	-	-	-
20-Jun-31	19.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	20.15	-	-	-	-	-
20-Nov-26	20.20	-	-	-	-	-
18-Dec-26	20.24	-	-	-	-	-
19-Mar-27	20.11	-	-	-	-	-
18-Jun-27	20.27	-	-	-	-	-
17-Sep-27	19.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.12	-	-	-	-	-

	Previous Close	53.28		23/09/26
	INDITEX Close	53.02		23/09/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	53.03	-	-	-	-	-
02-Oct-26	53.05	-	-	-	-	-
09-Oct-26	53.08	-	-	-	-	-
16-Oct-26	53.10	-	-	-	-	-
20-Nov-26	52.91	-	-	-	-	-
18-Dec-26	53.01	53.27	53.38	53.27	8	4,756
19-Mar-27	53.39	-	-	-	-	-
18-Jun-27	52.92	-	-	-	-	-
17-Sep-27	53.37	-	-	-	-	-
17-Dec-27	53.49	-	-	-	-	-
17-Mar-28	53.94	-	-	-	-	-
16-Jun-28	53.49	-	-	-	-	-
15-Sep-28	53.93	-	-	-	-	-
15-Dec-28	54.04	-	-	-	-	-
16-Mar-29	54.47	-	-	-	-	-
15-Jun-29	54.05	-	-	-	-	-
21-Dec-29	54.64	-	-	-	-	-
21-Jun-30	54.61	-	-	-	-	-
20-Dec-30	55.17	-	-	-	-	-
20-Jun-31	55.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	53.10	-	-	-	-	-
20-Nov-26	52.91	-	-	-	-	-
18-Dec-26	53.01	-	-	-	-	-
19-Mar-27	53.39	-	-	-	-	-
18-Jun-27	52.92	-	-	-	-	-
17-Sep-27	53.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.02	-	-	-	-	-

	Previous Close	61.46		23/09/26
	INDRA Close	62.24		23/09/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	62.34	-	-	-	-	-
20-Nov-26	62.49	-	-	-	-	-
18-Dec-26	62.61	62.89	62.94	62.00	22	225
19-Mar-27	63.06	-	-	-	-	-
18-Jun-27	63.56	-	-	-	-	-
17-Sep-27	63.73	-	-	-	-	-
17-Dec-27	64.26	-	-	-	-	-
17-Mar-28	64.80	-	-	-	-	-
16-Jun-28	65.34	-	-	-	-	-
15-Sep-28	65.50	-	-	-	-	-
15-Dec-28	66.03	-	-	-	-	-
16-Mar-29	66.56	-	-	-	-	-
15-Jun-29	67.10	-	-	-	-	-
21-Dec-29	67.82	-	-	-	-	-
21-Jun-30	68.89	-	-	-	-	-
20-Dec-30	69.58	-	-	-	-	-
20-Jun-31	70.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	62.34	-	-	-	-	-
20-Nov-26	62.49	-	-	-	-	-
18-Dec-26	62.61	-	-	-	-	-
19-Mar-27	63.06	-	-	-	-	-
18-Jun-27	63.56	-	-	-	-	-
17-Sep-27	63.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	62.24	-	-	-	-	-

	Previous Close	59.10		23/09/26
	LABORAT. ROVI Close	59.25		23/09/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	59.34	-	-	-	-	-
20-Nov-26	59.49	-	-	-	-	-
18-Dec-26	59.61	-	-	-	-	-
19-Mar-27	60.03	-	-	-	-	-
18-Jun-27	60.50	-	-	-	-	-
17-Sep-27	59.91	-	-	-	-	-
17-Dec-27	60.41	-	-	-	-	-
17-Mar-28	60.91	-	-	-	-	-
16-Jun-28	61.42	-	-	-	-	-
15-Sep-28	60.42	-	-	-	-	-
15-Dec-28	60.91	-	-	-	-	-
16-Mar-29	61.40	-	-	-	-	-
15-Jun-29	61.89	-	-	-	-	-
21-Dec-29	61.11	-	-	-	-	-
21-Jun-30	62.07	-	-	-	-	-
20-Dec-30	61.14	-	-	-	-	-
20-Jun-31	62.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	59.34	-	-	-	-	-
20-Nov-26	59.49	-	-	-	-	-
18-Dec-26	59.61	-	-	-	-	-
19-Mar-27	60.03	-	-	-	-	-
18-Jun-27	60.50	-	-	-	-	-
17-Sep-27	59.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.25	-	-	-	-	-

	Previous Close	1.29		23/09/26
	LINEA DIRECTA Close	1.28		23/09/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.28	-	-	-	-	-

	Previous Close	35.80		23/09/26
	LOGISTA Close	35.66		23/09/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.66	-	-	-	-	-

	Previous Close	4.40		23/09/26
	MAPFRE Close	4.34		23/09/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.35	-	-	-	-	-
20-Nov-26	4.36	-	-	-	-	-
18-Dec-26	4.29	-	-	-	-	1
19-Mar-27	4.32	-	-	-	-	-
18-Jun-27	4.23	-	-	-	-	-
17-Sep-27	4.27	-	-	-	-	-
17-Dec-27	4.22	-	-	-	-	-
17-Mar-28	4.25	-	-	-	-	-
16-Jun-28	4.16	-	-	-	-	-
15-Sep-28	4.20	-	-	-	-	-
15-Dec-28	4.15	-	-	-	-	-
16-Mar-29	4.18	-	-	-	-	-
15-Jun-29	4.09	-	-	-	-	-
21-Dec-29	4.07	-	-	-	-	-
21-Jun-30	4.01	-	-	-	-	-
20-Dec-30	3.99	-	-	-	-	-
20-Jun-31	3.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.35	-	-	-	-	-
20-Nov-26	4.36	-	-	-	-	-
18-Dec-26	4.29	-	-	-	-	-
19-Mar-27	4.32	-	-	-	-	-
18-Jun-27	4.23	-	-	-	-	-
17-Sep-27	4.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.34	-	-	-	-	-

	Previous Close	9.92		23/09/26
	MELIA HOTELS Close	9.97		23/09/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	9.98	-	-	-	-	-
20-Nov-26	10.00	-	-	-	-	-
18-Dec-26	10.03	-	-	-	-	-
19-Mar-27	10.10	-	-	-	-	-
18-Jun-27	10.18	-	-	-	-	-
17-Sep-27	10.07	-	-	-	-	-
17-Dec-27	10.15	-	-	-	-	-
17-Mar-28	10.24	-	-	-	-	-
16-Jun-28	10.32	-	-	-	-	-
15-Sep-28	10.22	-	-	-	-	-
15-Dec-28	10.30	-	-	-	-	-
16-Mar-29	10.38	-	-	-	-	-
15-Jun-29	10.47	-	-	-	-	-
21-Dec-29	10.42	-	-	-	-	-
21-Jun-30	10.59	-	-	-	-	-
20-Dec-30	10.53	-	-	-	-	-
20-Jun-31	10.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	9.98	-	-	-	-	-
20-Nov-26	10.00	-	-	-	-	-
18-Dec-26	10.03	-	-	-	-	-
19-Mar-27	10.10	-	-	-	-	-
18-Jun-27	10.18	-	-	-	-	-
17-Sep-27	10.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.97	-	-	-	-	-

	Previous Close	12.58		23/09/26
	MERLIN Close	12.51		23/09/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.53	-	-	-	-	-
20-Nov-26	12.56	-	-	-	-	-
18-Dec-26	12.39	-	-	-	-	-
19-Mar-27	12.47	-	-	-	-	-
18-Jun-27	12.35	-	-	-	-	-
17-Sep-27	12.45	-	-	-	-	-
17-Dec-27	12.34	-	-	-	-	-
17-Mar-28	12.44	-	-	-	-	-
16-Jun-28	12.32	-	-	-	-	-
15-Sep-28	12.42	-	-	-	-	-
15-Dec-28	12.29	-	-	-	-	-
16-Mar-29	12.39	-	-	-	-	-
15-Jun-29	12.26	-	-	-	-	-
21-Dec-29	12.22	-	-	-	-	-
21-Jun-30	12.18	-	-	-	-	-
20-Dec-30	12.11	-	-	-	-	-
20-Jun-31	12.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.53	-	-	-	-	-
20-Nov-26	12.56	-	-	-	-	-
18-Dec-26	12.39	-	-	-	-	-
19-Mar-27	12.47	-	-	-	-	-
18-Jun-27	12.35	-	-	-	-	-
17-Sep-27	12.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.51	-	-	-	-	-

	Previous Close	29.48		23/09/26
	NATURGY Close	29.22		23/09/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	29.27	-	-	-	-	-
20-Nov-26	28.74	-	-	-	-	-
18-Dec-26	28.80	-	-	-	-	5,400
19-Mar-27	29.00	-	-	-	-	-
18-Jun-27	28.61	-	-	-	-	-
17-Sep-27	28.23	-	-	-	-	-
17-Dec-27	27.85	-	-	-	-	-
17-Mar-28	28.08	-	-	-	-	-
16-Jun-28	27.63	-	-	-	-	-
15-Sep-28	27.27	-	-	-	-	-
15-Dec-28	26.90	-	-	-	-	-
16-Mar-29	27.12	-	-	-	-	-
15-Jun-29	26.66	-	-	-	-	-
21-Dec-29	25.95	-	-	-	-	-
21-Jun-30	25.68	-	-	-	-	-
20-Dec-30	24.93	-	-	-	-	-
20-Jun-31	24.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	29.27	-	-	-	-	-
20-Nov-26	28.74	-	-	-	-	-
18-Dec-26	28.80	-	-	-	-	-
19-Mar-27	29.00	-	-	-	-	-
18-Jun-27	28.61	-	-	-	-	-
17-Sep-27	28.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.22	-	-	-	-	-

	Previous Close	0.36		23/09/26
	OBRASCON HUARTE Close	0.37		23/09/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.37	-	-	-	-	-
20-Nov-26	0.37	-	-	-	-	-
18-Dec-26	0.37	-	-	-	-	-
19-Mar-27	0.37	-	-	-	-	-
18-Jun-27	0.37	-	-	-	-	-
17-Sep-27	0.38	-	-	-	-	-
17-Dec-27	0.38	-	-	-	-	-
17-Mar-28	0.38	-	-	-	-	-
16-Jun-28	0.39	-	-	-	-	-
15-Sep-28	0.39	-	-	-	-	-
15-Dec-28	0.39	-	-	-	-	-
16-Mar-29	0.39	-	-	-	-	-
15-Jun-29	0.40	-	-	-	-	-
21-Dec-29	0.40	-	-	-	-	-
21-Jun-30	0.41	-	-	-	-	-
20-Dec-30	0.42	-	-	-	-	-
20-Jun-31	0.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.37	-	-	-	-	-
20-Nov-26	0.37	-	-	-	-	-
18-Dec-26	0.37	-	-	-	-	-
19-Mar-27	0.37	-	-	-	-	-
18-Jun-27	0.37	-	-	-	-	-
17-Sep-27	0.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.37	-	-	-	-	-

	Previous Close	74.65		23/09/26
	PHARMA MAR Close	72.85		23/09/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	72.97	-	-	-	-	-
20-Nov-26	73.14	-	-	-	-	-
18-Dec-26	73.29	-	-	-	-	-
19-Mar-27	73.81	-	-	-	-	-
18-Jun-27	74.39	-	-	-	-	-
17-Sep-27	74.01	-	-	-	-	-
17-Dec-27	74.63	-	-	-	-	-
17-Mar-28	75.25	-	-	-	-	-
16-Jun-28	75.88	-	-	-	-	-
15-Sep-28	75.50	-	-	-	-	-
15-Dec-28	76.11	-	-	-	-	-
16-Mar-29	76.72	-	-	-	-	-
15-Jun-29	77.34	-	-	-	-	-
21-Dec-29	77.62	-	-	-	-	-
21-Jun-30	78.85	-	-	-	-	-
20-Dec-30	79.09	-	-	-	-	-
20-Jun-31	80.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	72.97	-	-	-	-	-
20-Nov-26	73.14	-	-	-	-	-
18-Dec-26	73.29	-	-	-	-	-
19-Mar-27	73.81	-	-	-	-	-
18-Jun-27	74.39	-	-	-	-	-
17-Sep-27	74.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	72.85	-	-	-	-	-

	Previous Close	2.94		23/09/26
	PROSEGUR Close	2.91		23/09/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.91	-	-	-	-	-

	Previous Close	17.56		23/09/26
	PUIG Close	17.49		23/09/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.52	-	-	-	-	-
20-Nov-26	17.56	-	-	-	-	-
18-Dec-26	17.60	-	-	-	-	-
19-Mar-27	17.72	-	-	-	-	-
18-Jun-27	17.41	-	-	-	-	-
17-Sep-27	17.56	-	-	-	-	-
17-Dec-27	17.70	-	-	-	-	-
17-Mar-28	17.85	-	-	-	-	-
16-Jun-28	17.51	-	-	-	-	-
15-Sep-28	17.65	-	-	-	-	-
15-Dec-28	17.80	-	-	-	-	-
16-Mar-29	17.94	-	-	-	-	-
15-Jun-29	17.54	-	-	-	-	-
21-Dec-29	17.84	-	-	-	-	-
21-Jun-30	17.52	-	-	-	-	-
20-Dec-30	17.80	-	-	-	-	-
20-Jun-31	17.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.52	-	-	-	-	-
20-Nov-26	17.56	-	-	-	-	-
18-Dec-26	17.60	-	-	-	-	-
19-Mar-27	17.72	-	-	-	-	-
18-Jun-27	17.41	-	-	-	-	-
17-Sep-27	17.56	-	-	-	-	-

	Previous Close	15.21		23/09/26
	REDEIA Close	15.11		23/09/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	15.13	-	-	-	-	-
20-Nov-26	15.17	-	-	-	-	-
18-Dec-26	15.20	-	-	-	-	-
19-Mar-27	15.10	-	-	-	-	-
18-Jun-27	15.22	-	-	-	-	-
17-Sep-27	14.73	-	-	-	-	-
17-Dec-27	14.86	-	-	-	-	-
17-Mar-28	14.77	-	-	-	-	-
16-Jun-28	14.89	-	-	-	-	-
15-Sep-28	14.38	-	-	-	-	-
15-Dec-28	14.50	-	-	-	-	-
16-Mar-29	14.39	-	-	-	-	-
15-Jun-29	14.51	-	-	-	-	-
21-Dec-29	14.10	-	-	-	-	-
21-Jun-30	14.10	-	-	-	-	-
20-Dec-30	13.67	-	-	-	-	-
20-Jun-31	13.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	15.13	-	-	-	-	-
20-Nov-26	15.17	-	-	-	-	-
18-Dec-26	15.20	-	-	-	-	-
19-Mar-27	15.10	-	-	-	-	-
18-Jun-27	15.22	-	-	-	-	-
17-Sep-27	14.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.11	-	-	-	-	-

	Previous Close	29.81		23/09/26
	REPSOL Close	30.73		23/09/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	30.73	-	-	-	-	-
02-Oct-26	30.75	-	-	-	-	-
09-Oct-26	30.76	-	-	-	-	-
16-Oct-26	30.78	-	-	-	-	-
20-Nov-26	30.85	-	-	-	-	-
18-Dec-26	30.92	30.98	31.08	30.57	154	22,029
19-Mar-27	30.60	-	-	-	-	-
18-Jun-27	30.84	-	-	-	-	-
17-Sep-27	30.47	-	-	-	-	-
17-Dec-27	30.73	-	-	-	-	-
17-Mar-28	30.40	-	-	-	-	-
16-Jun-28	30.65	-	-	-	-	-
15-Sep-28	30.26	-	-	-	-	-
15-Dec-28	30.51	-	-	-	-	-
16-Mar-29	30.18	-	-	-	-	-
15-Jun-29	30.42	-	-	-	-	-
21-Dec-29	30.29	-	-	-	-	-
21-Jun-30	30.19	-	-	-	-	-
20-Dec-30	30.03	-	-	-	-	-
20-Jun-31	29.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	30.78	-	-	-	-	-
20-Nov-26	30.85	-	-	-	-	-
18-Dec-26	30.92	31.00	31.00	31.00	3	3
19-Mar-27	30.60	-	-	-	-	-
18-Jun-27	30.84	-	-	-	-	-
17-Sep-27	30.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.73	-	-	-	-	-

	Previous Close	4.18		23/09/26
	SACYR Close	4.09		23/09/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.10	-	-	-	-	-
20-Nov-26	4.11	-	-	-	-	-
18-Dec-26	4.12	-	-	-	-	-
19-Mar-27	4.10	-	-	-	-	-
18-Jun-27	4.13	-	-	-	-	-
17-Sep-27	4.05	-	-	-	-	-
17-Dec-27	4.09	-	-	-	-	-
17-Mar-28	4.07	-	-	-	-	-
16-Jun-28	4.10	-	-	-	-	-
15-Sep-28	4.01	-	-	-	-	-
15-Dec-28	4.04	-	-	-	-	-
16-Mar-29	4.01	-	-	-	-	-
15-Jun-29	4.04	-	-	-	-	-
21-Dec-29	3.98	-	-	-	-	-
21-Jun-30	3.98	-	-	-	-	-
20-Dec-30	3.90	-	-	-	-	-
20-Jun-31	3.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.10	-	-	-	-	-
20-Nov-26	4.11	-	-	-	-	-
18-Dec-26	4.12	-	-	-	-	-
19-Mar-27	4.10	-	-	-	-	-
18-Jun-27	4.13	-	-	-	-	-
17-Sep-27	4.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.09	-	-	-	-	-

	Previous Close	12.70		23/09/26
	SANTANDER Close	12.61		23/09/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	12.61	-	-	-	-	-
02-Oct-26	12.62	-	-	-	-	-
09-Oct-26	12.62	-	-	-	-	-
16-Oct-26	12.63	-	-	-	-	-
20-Nov-26	12.52	-	-	-	-	-
18-Dec-26	12.55	-	-	-	-	196,377
19-Mar-27	12.63	-	-	-	-	-
18-Jun-27	12.60	-	-	-	-	-
17-Sep-27	12.71	-	-	-	-	-
17-Dec-27	12.61	-	-	-	-	-
17-Mar-28	12.72	-	-	-	-	-
16-Jun-28	12.62	-	-	-	-	-
15-Sep-28	12.72	-	-	-	-	-
15-Dec-28	12.58	-	-	-	-	-
16-Mar-29	12.68	-	-	-	-	-
15-Jun-29	12.55	-	-	-	-	-
21-Dec-29	12.53	-	-	-	-	-
21-Jun-30	12.51	-	-	-	-	-
20-Dec-30	12.49	-	-	-	-	-
20-Jun-31	12.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.63	-	-	-	-	-
20-Nov-26	12.52	-	-	-	-	-
18-Dec-26	12.55	-	-	-	-	1,282,400
19-Mar-27	12.63	-	-	-	-	-
18-Jun-27	12.60	-	-	-	-	-
17-Sep-27	12.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.61	-	-	-	-	-

	Previous Close	17.24		23/09/26
	SOLARIA Close	16.23		23/09/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.26	-	-	-	-	-
20-Nov-26	16.29	-	-	-	-	-
18-Dec-26	16.33	-	-	-	-	-
19-Mar-27	16.44	-	-	-	-	-
18-Jun-27	16.57	-	-	-	-	-
17-Sep-27	16.71	-	-	-	-	-
17-Dec-27	16.85	-	-	-	-	-
17-Mar-28	16.99	-	-	-	-	-
16-Jun-28	17.13	-	-	-	-	-
15-Sep-28	17.27	-	-	-	-	-
15-Dec-28	17.41	-	-	-	-	-
16-Mar-29	17.55	-	-	-	-	-
15-Jun-29	17.70	-	-	-	-	-
21-Dec-29	17.99	-	-	-	-	-
21-Jun-30	18.28	-	-	-	-	-
20-Dec-30	18.57	-	-	-	-	-
20-Jun-31	18.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.26	-	-	-	-	-
20-Nov-26	16.29	-	-	-	-	-
18-Dec-26	16.33	-	-	-	-	-
19-Mar-27	16.44	-	-	-	-	-
18-Jun-27	16.57	-	-	-	-	-
17-Sep-27	16.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.23	-	-	-	-	-

	Previous Close	27.64		23/09/26
	TECNICAS REUNIDAS Close	27.06		23/09/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	27.10	-	-	-	-	-
20-Nov-26	26.42	-	-	-	-	-
18-Dec-26	26.47	-	-	-	-	-
19-Mar-27	26.66	-	-	-	-	-
18-Jun-27	26.87	-	-	-	-	-
17-Sep-27	27.10	-	-	-	-	-
17-Dec-27	26.57	-	-	-	-	-
17-Mar-28	26.79	-	-	-	-	-
16-Jun-28	27.02	-	-	-	-	-
15-Sep-28	27.24	-	-	-	-	-
15-Dec-28	26.71	-	-	-	-	-
16-Mar-29	26.92	-	-	-	-	-
15-Jun-29	27.14	-	-	-	-	-
21-Dec-29	26.84	-	-	-	-	-
21-Jun-30	27.27	-	-	-	-	-
20-Dec-30	26.95	-	-	-	-	-
20-Jun-31	27.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	27.10	-	-	-	-	-
20-Nov-26	26.42	-	-	-	-	-
18-Dec-26	26.47	-	-	-	-	-
19-Mar-27	26.66	-	-	-	-	-
18-Jun-27	26.87	-	-	-	-	-
17-Sep-27	27.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.06	-	-	-	-	-

	Previous Close	3.47		23/09/26
	TELEFONICA Close	3.39		23/09/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Sep-26	3.39	-	-	-	-	-
02-Oct-26	3.39	-	-	-	-	-
09-Oct-26	3.40	-	-	-	-	-
16-Oct-26	3.40	-	-	-	-	-
20-Nov-26	3.41	-	-	-	-	-
18-Dec-26	3.41	3.42	3.42	3.42	8	137
19-Mar-27	3.44	-	-	-	-	-
18-Jun-27	3.31	-	-	-	-	-
17-Sep-27	3.34	-	-	-	-	-
17-Dec-27	3.37	-	-	-	-	-
17-Mar-28	3.40	-	-	-	-	-
16-Jun-28	3.28	-	-	-	-	-
15-Sep-28	3.30	-	-	-	-	-
15-Dec-28	3.33	-	-	-	-	-
16-Mar-29	3.36	-	-	-	-	-
15-Jun-29	3.23	-	-	-	-	-
21-Dec-29	3.29	-	-	-	-	-
21-Jun-30	3.19	-	-	-	-	-
20-Dec-30	3.24	-	-	-	-	-
20-Jun-31	3.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.40	-	-	-	-	-
20-Nov-26	3.41	-	-	-	-	-
18-Dec-26	3.41	-	-	-	-	-
19-Mar-27	3.44	-	-	-	-	-
18-Jun-27	3.31	-	-	-	-	-
17-Sep-27	3.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.39	-	-	-	-	-

	Previous Close	3.57		23/09/26
	UNICAJA Close	3.59		23/09/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.60	-	-	-	-	-
20-Nov-26	3.61	-	-	-	-	-
18-Dec-26	3.61	-	-	-	-	-
19-Mar-27	3.64	-	-	-	-	-
18-Jun-27	3.56	-	-	-	-	-
17-Sep-27	3.59	-	-	-	-	-
17-Dec-27	3.53	-	-	-	-	-
17-Mar-28	3.56	-	-	-	-	-
16-Jun-28	3.47	-	-	-	-	-
15-Sep-28	3.50	-	-	-	-	-
15-Dec-28	3.44	-	-	-	-	-
16-Mar-29	3.47	-	-	-	-	-
15-Jun-29	3.37	-	-	-	-	-
21-Dec-29	3.34	-	-	-	-	-
21-Jun-30	3.26	-	-	-	-	-
20-Dec-30	3.22	-	-	-	-	-
20-Jun-31	3.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.60	-	-	-	-	-
20-Nov-26	3.61	-	-	-	-	-
18-Dec-26	3.61	-	-	-	-	-
19-Mar-27	3.64	-	-	-	-	-
18-Jun-27	3.56	-	-	-	-	-
17-Sep-27	3.59	-	-	-	-	-

	Previous Close	89.50		23/09/26
	VIDRALA Close	89.50		23/09/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	89.64	-	-	-	-	-
20-Nov-26	89.86	-	-	-	-	-
18-Dec-26	90.04	-	-	-	-	-
19-Mar-27	89.28	-	-	-	-	-
18-Jun-27	89.98	-	-	-	-	-
17-Sep-27	90.21	-	-	-	-	-
17-Dec-27	90.97	-	-	-	-	-
17-Mar-28	90.36	-	-	-	-	-
16-Jun-28	91.11	-	-	-	-	-
15-Sep-28	91.37	-	-	-	-	-
15-Dec-28	92.10	-	-	-	-	-
16-Mar-29	91.40	-	-	-	-	-
15-Jun-29	92.14	-	-	-	-	-
21-Dec-29	93.16	-	-	-	-	-
21-Jun-30	93.15	-	-	-	-	-
20-Dec-30	94.10	-	-	-	-	-
20-Jun-31	94.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	89.64	-	-	-	-	-
20-Nov-26	89.86	-	-	-	-	-
18-Dec-26	90.04	-	-	-	-	-
19-Mar-27	89.28	-	-	-	-	-
18-Jun-27	89.98	-	-	-	-	-
17-Sep-27	90.21	-	-	-	-	-

	Previous Close	55.00		23/09/26
	VISCOFAN Close	54.20		23/09/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	54.29	-	-	-	-	-
20-Nov-26	54.42	-	-	-	-	-
18-Dec-26	54.53	-	-	-	-	-
19-Mar-27	53.51	-	-	-	-	-
18-Jun-27	53.18	-	-	-	-	-
17-Sep-27	53.62	-	-	-	-	-
17-Dec-27	54.07	-	-	-	-	-
17-Mar-28	53.12	-	-	-	-	-
16-Jun-28	52.79	-	-	-	-	-
15-Sep-28	53.23	-	-	-	-	-
15-Dec-28	53.65	-	-	-	-	-
16-Mar-29	52.68	-	-	-	-	-
15-Jun-29	52.32	-	-	-	-	-
21-Dec-29	51.80	-	-	-	-	-
21-Jun-30	51.82	-	-	-	-	-
20-Dec-30	51.24	-	-	-	-	-
20-Jun-31	51.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	54.29	-	-	-	-	-
20-Nov-26	54.42	-	-	-	-	-
18-Dec-26	54.53	-	-	-	-	-
19-Mar-27	53.51	-	-	-	-	-
18-Jun-27	53.18	-	-	-	-	-
17-Sep-27	53.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.20	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		23/09/26
	BBVA DIV Close	0.600		23/09/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.9920	-	-	-	-	-
20-Nov-26	0.9920	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7060	-	-	-	-	-
17-Sep-27	0.7060	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.1980	-	-	-	-	100
21-Dec-29	1.2410	-	-	-	-	100
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	-		23/09/26
	BBVA DIV25 Close	-		23/09/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.9920	-	-	-	-	-
20-Nov-26	0.9920	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7060	-	-	-	-	-
17-Sep-27	0.7060	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.1980	-	-	-	-	-
21-Dec-29	1.2410	-	-	-	-	-
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	0.332		23/09/26
	CAIXABANK DIV Close	0.332		23/09/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.3321	-	-	-	-	-
20-Nov-26	0.5201	-	-	-	-	-
18-Dec-26	0.5201	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3750	-	-	-	-	-
17-Sep-27	0.3750	-	-	-	-	-
17-Dec-27	0.5900	-	-	-	-	-
15-Dec-28	0.6000	-	-	-	-	-
21-Dec-29	0.5800	-	-	-	-	-
20-Dec-30	0.5800	-	-	-	-	-

	Previous Close	-		23/09/26
	CAIXABANK DIV25 Close	-		23/09/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.3321	-	-	-	-	-
20-Nov-26	0.5201	-	-	-	-	-
18-Dec-26	0.5201	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3750	-	-	-	-	-
17-Sep-27	0.3750	-	-	-	-	-
17-Dec-27	0.5900	-	-	-	-	-
15-Dec-28	0.6000	-	-	-	-	-
21-Dec-29	0.5800	-	-	-	-	-
20-Dec-30	0.5800	-	-	-	-	-

	Previous Close	1.170		23/09/26
	GAS NATURAL DIV Close	1.170		23/09/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	1.1700	-	-	-	-	-
20-Nov-26	1.7650	-	-	-	-	-
18-Dec-26	1.7650	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6180	-	-	-	-	-
17-Sep-27	1.2360	-	-	-	-	-
17-Dec-27	1.8540	-	-	-	-	-
15-Dec-28	1.8560	-	-	-	-	-
21-Dec-29	1.8240	-	-	-	-	-
20-Dec-30	1.8240	-	-	-	-	-

	Previous Close	-		23/09/26
	GAS NATURAL DIV25 Close	-		23/09/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	1.1700	-	-	-	-	-
20-Nov-26	1.7650	-	-	-	-	-
18-Dec-26	1.7650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6180	-	-	-	-	-
17-Sep-27	1.2360	-	-	-	-	-
17-Dec-27	1.8540	-	-	-	-	-
15-Dec-28	1.8560	-	-	-	-	-
21-Dec-29	1.8240	-	-	-	-	-
20-Dec-30	1.8240	-	-	-	-	-

	Previous Close	0.680		23/09/26
	IBERDROLA DIV Close	0.680		23/09/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.6800	-	-	-	-	-
20-Nov-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	50
19-Mar-27	0.2770	-	-	-	-	-
18-Jun-27	0.2770	-	-	-	-	-
17-Sep-27	0.7500	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	50
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	-		23/09/26
	IBERDROLA DIV25 Close	-		23/09/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.6800	-	-	-	-	-
20-Nov-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	-
19-Mar-27	0.2770	-	-	-	-	-
18-Jun-27	0.2770	-	-	-	-	-
17-Sep-27	0.7500	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	-
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	0.875		23/09/26
	INDITEX DIV Close	0.875		23/09/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.8750	-	-	-	-	-
20-Nov-26	1.2000	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8870	-	-	-	-	-
17-Sep-27	0.8870	-	-	-	-	-
17-Dec-27	1.2110	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1800	-	-	-	-	50
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	-		23/09/26
	INDITEX DIV25 Close	-		23/09/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.8750	-	-	-	-	-
20-Nov-26	1.2000	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8870	-	-	-	-	-
17-Sep-27	0.8870	-	-	-	-	-
17-Dec-27	1.2110	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1800	-	-	-	-	-
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	1.051		23/09/26
	REPSOL DIV Close	1.051		23/09/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	1.0510	-	-	-	-	-
20-Nov-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Sep-27	1.1590	-	-	-	-	-
17-Dec-27	1.1590	-	-	-	-	-
15-Dec-28	1.2200	-	-	-	-	-
21-Dec-29	1.2040	-	-	-	-	216
20-Dec-30	1.2040	-	-	-	-	85

	Previous Close	-		23/09/26
	REPSOL DIV25 Close	-		23/09/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	1.0510	-	-	-	-	-
20-Nov-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Sep-27	1.1590	-	-	-	-	-
17-Dec-27	1.1590	-	-	-	-	-
15-Dec-28	1.2200	-	-	-	-	-
21-Dec-29	1.2040	-	-	-	-	-
20-Dec-30	1.2040	-	-	-	-	-

	Previous Close	0.125		23/09/26
	SANTANDER DIV Close	0.125		23/09/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.1250	-	-	-	-	-
20-Nov-26	0.2650	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	19,500
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Sep-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.4520	-	-	-	-	-
21-Dec-29	0.4660	-	-	-	-	50
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	-		23/09/26
	SANTANDER DIV25 Close	-		23/09/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.1250	-	-	-	-	-
20-Nov-26	0.2650	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	3,775
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Sep-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.4520	-	-	-	-	-
21-Dec-29	0.4660	-	-	-	-	-
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	0.150		23/09/26
	TELEFONICA DIV Close	0.150		23/09/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		23/09/26
	TELEFONICA DIV25 Close	-		23/09/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		23/09/26
	MINI IBEX-35 Close	-		23/09/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 19,475	217.00	-	-	-	18.13	0.75	-	1
Sep-26 w4 19,625	116.00	115.00	126.00	115.00	17.41	0.55	9	9
Sep-26 w4 19,650	103.00	130.00	130.00	130.00	17.29	0.51	1	1
Sep-26 w4 19,675	90.00	128.00	128.00	128.00	17.23	0.47	17	17
Sep-26 w4 19,725	68.00	-	-	-	17.11	0.39	-	8
Sep-26 w4 19,750	59.00	116.00	116.00	116.00	17.05	0.35	1	1
Sep-26 w4 19,800	43.00	-	-	-	16.93	0.28	-	1
Sep-26 w4 19,825	36.00	40.00	40.00	40.00	16.87	0.25	1	1
Sep-26 w4 19,875	25.00	22.00	22.00	22.00	16.75	0.19	1	1
Sep-26 w4 19,900	20.00	20.00	110.00	20.00	16.69	0.16	4	8
Sep-26 w4 19,925	17.00	-	-	-	16.63	0.14	-	8
Sep-26 w4 20,000	8.00	6.00	25.00	6.00	16.45	0.08	85	74
Sep-26 w4 20,025	7.00	8.00	9.00	7.00	16.39	0.06	67	67
Sep-26 w4 20,050	5.00	-	-	-	16.33	0.05	-	4
Sep-26 w4 20,075	4.00	7.00	7.00	7.00	16.27	0.04	72	72
Sep-26 w4 20,100	3.00	-	-	-	16.21	0.03	-	3
Sep-26 w4 20,150	2.00	-	-	-	16.09	0.02	-	4
Sep-26 w4 20,200	1.00	-	-	-	15.97	0.01	-	5
Sep-26 w4 20,300	-	-	-	-	15.73	-	-	4
Sep-26 w4 20,400	-	-	-	-	15.49	-	-	3
Sep-26 w4 20,500	-	-	-	-	15.25	-	-	9
Sep-26 w4 20,700	-	-	-	-	14.78	-	-	1
Oct-26 w1 19,700	169.00	189.00	189.00	170.00	15.12	0.47	2	3
Oct-26 w1 19,800	124.00	171.00	171.00	171.00	14.89	0.39	1	11
Oct-26 w1 19,850	105.00	-	-	-	14.77	0.35	-	2
Oct-26 w1 19,900	88.00	130.00	130.00	130.00	14.65	0.31	1	1
Oct-26 w1 19,950	73.00	-	-	-	14.54	0.27	-	1
Oct-26 w1 20,250	18.00	26.00	26.00	26.00	13.83	0.09	4	5
Oct-26 w1 20,300	14.00	26.00	26.00	26.00	13.72	0.07	1	6
Oct-26 w1 20,350	10.00	-	-	-	13.60	0.06	-	1
Oct-26 w1 20,400	7.00	18.00	18.00	18.00	13.48	0.04	1	3
Oct-26 w1 20,450	5.00	-	-	-	13.37	0.03	-	6
Oct-26 w1 20,500	4.00	-	-	-	13.25	0.02	-	4
Oct-26 w1 20,600	2.00	-	-	-	13.02	0.01	-	3
Oct-26 w2 19,700	207.00	-	-	-	14.59	0.46	-	1
Oct-26 w2 20,000	92.00	-	-	-	13.91	0.27	-	1
Oct-26 w2 20,150	55.00	-	-	-	13.56	0.18	-	4
Oct-26 w2 20,700	4.00	-	-	-	12.31	0.02	-	1
Oct-26 17,000	2,641.00	-	-	-	26.42	0.98	-	5
Oct-26 18,000	1,662.00	-	-	-	21.99	0.94	-	3
Oct-26 18,100	1,566.00	-	-	-	21.54	0.93	-	3
Oct-26 18,600	1,099.00	-	-	-	19.33	0.87	-	3
Oct-26 19,000	751.00	-	-	-	17.56	0.78	-	4
Oct-26 19,050	710.00	-	-	-	17.34	0.76	-	1
Oct-26 19,150	629.00	-	-	-	16.89	0.73	-	1
Oct-26 19,200	590.00	-	-	-	16.67	0.71	-	3
Oct-26 19,300	515.00	522.00	522.00	522.00	16.23	0.67	1	3
Oct-26 19,400	444.00	-	-	-	15.79	0.63	-	5
Oct-26 19,450	409.00	-	-	-	15.56	0.60	-	11
Oct-26 19,500	376.00	-	-	-	15.34	0.58	-	5
Oct-26 19,550	344.00	-	-	-	15.12	0.55	-	11
Oct-26 19,600	314.00	-	-	-	14.90	0.53	-	8
Oct-26 19,650	285.00	-	-	-	14.71	0.50	-	2
Oct-26 19,700	259.00	-	-	-	14.60	0.47	-	3
Oct-26 19,750	235.00	-	-	-	14.50	0.45	-	1
Oct-26 19,800	212.00	230.00	265.00	221.00	14.40	0.42	104	110
Oct-26 19,850	191.00	-	-	-	14.29	0.39	-	1
Oct-26 19,900	171.00	-	-	-	14.19	0.36	-	10
Oct-26 19,950	152.00	160.00	160.00	160.00	14.08	0.34	1	2
Oct-26 20,000	135.00	140.00	175.00	135.00	13.98	0.31	12	20
Oct-26 20,050	119.00	-	-	-	13.88	0.28	-	100
Oct-26 20,100	104.00	-	-	-	13.77	0.26	-	105
Oct-26 20,150	91.00	99.00	119.00	99.00	13.67	0.23	5	12
Oct-26 20,200	79.00	85.00	101.00	85.00	13.57	0.21	5	114
Oct-26 20,250	68.00	-	-	-	13.46	0.19	-	11
Oct-26 20,300	58.00	-	-	-	13.36	0.17	-	8
Oct-26 20,350	49.00	-	-	-	13.26	0.15	-	1
Oct-26 20,400	42.00	-	-	-	13.15	0.13	-	3
Oct-26 20,450	35.00	-	-	-	13.05	0.11	-	2
Oct-26 20,500	29.00	38.00	38.00	36.00	12.95	0.10	4	13
Oct-26 20,550	24.00	-	-	-	12.84	0.08	-	1
Oct-26 20,600	20.00	-	-	-	12.74	0.07	-	45
Oct-26 20,650	16.00	-	-	-	12.63	0.06	-	106
Oct-26 20,700	13.00	24.00	24.00	24.00	12.53	0.05	1	115
Oct-26 20,750	10.00	-	-	-	12.43	0.04	-	100
Oct-26 20,800	8.00	-	-	-	12.32	0.03	-	12
Oct-26 20,900	5.00	-	-	-	12.12	0.02	-	1
Oct-26 21,000	3.00	-	-	-	11.91	0.01	-	11
Oct-26 21,100	1.00	-	-	-	11.70	0.01	-	4
Oct-26 21,200	1.00	-	-	-	11.50	-	-	1
Oct-26 21,300	-	-	-	-	11.29	-	-	5
Oct-26 21,400	-	-	-	-	11.08	-	-	2
Oct-26 21,600	-	-	-	-	10.67	-	-	2
Nov-26 19,300	694.00	700.00	700.00	700.00	16.94	0.60	1	1
Nov-26 19,500	562.00	635.00	635.00	635.00	16.21	0.54	1	1
Nov-26 19,700	446.00	451.00	451.00	451.00	15.64	0.48	1	3
Nov-26 19,900	350.00	-	-	-	15.28	0.42	-	2
Nov-26 19,950	328.00	-	-	-	15.18	0.40	-	3
Nov-26 20,000	307.00	-	-	-	15.09	0.38	-	10
Nov-26 20,100	267.00	-	-	-	14.91	0.35	-	1
Nov-26 20,150	249.00	255.00	255.00	255.00	14.82	0.33	5	5
Nov-26 20,200	231.00	-	-	-	14.72	0.32	-	3
Nov-26 20,300	198.00	-	-	-	14.54	0.29	-	4
Nov-26 20,400	168.00	-	-	-	14.36	0.25	-	2
Nov-26 20,500	141.00	-	-	-	14.17	0.22	-	1
Nov-26 20,600	118.00	-	-	-	13.99	0.20	-	6
Nov-26 20,700	97.00	-	-	-	13.81	0.17	-	11
Nov-26 20,800	79.00	-	-	-	13.62	0.15	-	20
Nov-26 20,900	63.00	-	-	-	13.44	0.12	-	3
Nov-26 21,000	50.00	-	-	-	13.26	0.10	-	12
Nov-26 21,200	30.00	-	-	-	12.89	0.07	-	1
Nov-26 21,250	26.00	40.00	40.00	40.00	12.80	0.06	1	1
Nov-26 21,400	17.00	-	-	-	12.52	0.04	-	1
Nov-26 22,100	1.00	-	-	-	11.24	-	-	1
Dec-26 7,500	12,047.00	-	-	-	54.32	0.99	-	3
Dec-26 8,300	11,252.00	-	-	-	51.79	0.99	-	655
Dec-26 8,600	10,954.00	-	-	-	50.84	0.99	-	1,250
Dec-26 10,500	9,067.00	-	-	-	44.84	0.99	-	30
Dec-26 12,000	7,580.00	-	-	-	40.10	0.99	-	12
Dec-26 12,200	7,382.00	-	-	-	39.47	0.99	-	32
Dec-26 13,000	6,591.00	-	-	-	36.94	0.99	-	1
Dec-26 14,800	4,824.00	-	-	-	31.25	0.97	-	32
Dec-26 15,000	4,629.00	-	-	-	30.62	0.96	-	2
Dec-26 15,300	4,338.00	-	-	-	29.67	0.96	-	1
Dec-26 16,000	3,664.00	-	-	-	27.46	0.94	-	10
Dec-26 16,400	3,284.00	-	-	-	26.20	0.92	-	6,000
Dec-26 16,700	3,002.00	-	-	-	25.25	0.91	-	1,500
Dec-26 16,900	2,816.00	-	-	-	24.62	0.90	-	5
Dec-26 17,000	2,723.00	-	-	-	24.30	0.89	-	19
Dec-26 17,100	2,631.00	-	-	-	23.98	0.89	-	5
Dec-26 17,200	2,540.00	-	-	-	23.67	0.88	-	1
Dec-26 17,300	2,449.00	-	-	-	23.35	0.87	-	1
Dec-26 17,400	2,358.00	-	-	-	23.04	0.86	-	8
Dec-26 17,500	2,268.00	-	-	-	22.72	0.86	-	1,006
Dec-26 17,600	2,179.00	-	-	-	22.40	0.85	-	11
Dec-26 17,700	2,090.00	-	-	-	22.09	0.84	-	5,007
Dec-26 17,800	2,002.00	-	-	-	21.77	0.83	-	93
Dec-26 17,900	1,915.00	-	-	-	21.46	0.82	-	5,004
Dec-26 18,000	1,829.00	-	-	-	21.14	0.81	-	7
Dec-26 18,100	1,743.00	-	-	-	20.82	0.80	-	1
Dec-26 18,200	1,659.00	-	-	-	20.51	0.78	-	1
Dec-26 18,300	1,575.00	-	-	-	20.19	0.77	-	5
Dec-26 18,400	1,493.00	-	-	-	19.88	0.76	-	2
Dec-26 18,500	1,411.00	-	-	-	19.56	0.74	-	6,004
Dec-26 18,600	1,331.00	-	-	-	19.24	0.73	-	1
Dec-26 18,800	1,175.00	-	-	-	18.61	0.69	-	1
Dec-26 18,900	1,099.00	-	-	-	18.30	0.67	-	1
Dec-26 19,000	1,025.00	-	-	-	17.98	0.65	-	3
Dec-26 19,100	953.00	-	-	-	17.66	0.63	-	1
Dec-26 19,200	882.00	-	-	-	17.35	0.61	-	4
Dec-26 19,300	814.00	-	-	-	17.03	0.59	-	2
Dec-26 19,500	683.00	730.00	730.00	730.00	16.40	0.54	1	4,704
Dec-26 19,600	621.00	-	-	-	16.08	0.52	-	3
Dec-26 19,700	567.00	-	-	-	15.89	0.49	-	2
Dec-26 19,800	516.00	-	-	-	15.73	0.47	-	4
Dec-26 19,900	467.00	-	-	-	15.56	0.44	-	6
Dec-26 20,000	421.00	430.00	430.00	415.00	15.40	0.41	2	18
Dec-26 20,100	378.00	-	-	-	15.24	0.38	-	12
Dec-26 20,200	338.00	-	-	-	15.07	0.36	-	11
Dec-26 20,300	301.00	-	-	-	14.91	0.33	-	4
Dec-26 20,400	266.00	262.00	262.00	262.00	14.75	0.31	1	9
Dec-26 20,500	234.00	258.00	258.00	258.00	14.58	0.28	1	6,006
Dec-26 20,600	204.00	199.00	199.00	199.00	14.42	0.25	6	24
Dec-26 20,700	177.00	-	-	-	14.26	0.23	-	2
Dec-26 20,800	153.00	-	-	-	14.10	0.21	-	1
Dec-26 20,900	131.00	-	-	-	13.93	0.18	-	1
Dec-26 21,000	111.00	-	-	-	13.77	0.16	-	5,198
Dec-26 21,100	94.00	-	-	-	13.61	0.14	-	2
Dec-26 21,200	78.00	-	-	-	13.44	0.13	-	6
Dec-26 21,300	65.00	-	-	-	13.28	0.11	-	12
Dec-26 21,700	27.00	-	-	-	12.63	0.05	-	2
Dec-26 21,900	16.00	-	-	-	12.30	0.04	-	1
Dec-26 22,000	12.00	-	-	-	12.14	0.03	-	3
Dec-26 22,200	7.00	-	-	-	11.81	0.02	-	4
Dec-26 22,300	5.00	-	-	-	11.65	0.01	-	2
Mar-27 12,600	7,024.00	-	-	-	33.29	0.97	-	1
Mar-27 13,000	6,638.00	-	-	-	32.34	0.96	-	2
Mar-27 13,500	6,157.00	-	-	-	31.15	0.95	-	3
Mar-27 13,900	5,775.00	-	-	-	30.20	0.95	-	3
Mar-27 14,000	5,679.00	-	-	-	29.97	0.95	-	1
Mar-27 14,100	5,584.00	-	-	-	29.73	0.94	-	1
Mar-27 15,000	4,736.00	-	-	-	27.59	0.92	-	5,000
Mar-27 15,300	4,456.00	-	-	-	26.88	0.91	-	3
Mar-27 17,000	2,926.00	-	-	-	22.85	0.83	-	2
Mar-27 17,900	2,171.00	-	-	-	20.72	0.76	-	1
Mar-27 18,000	2,090.00	-	-	-	20.48	0.75	-	750
Mar-27 18,500	1,701.00	-	-	-	19.29	0.69	-	2
Mar-27 18,800	1,479.00	-	-	-	18.58	0.65	-	2
Mar-27 18,900	1,408.00	1,444.00	1,444.00	1,444.00	18.35	0.64	1	1
Mar-27 19,000	1,337.00	-	-	-	18.11	0.62	-	1
Mar-27 19,300	1,134.00	-	-	-	17.40	0.58	-	4
Mar-27 19,800	831.00	-	-	-	16.34	0.49	-	5
Mar-27 20,000	730.00	-	-	-	16.08	0.46	-	1
Mar-27 20,100	683.00	-	-	-	15.95	0.44	-	1
Mar-27 20,500	510.00	-	-	-	15.43	0.37	-	1
Mar-27 20,600	471.00	-	-	-	15.30	0.35	-	1
Mar-27 20,700	435.00	-	-	-	15.17	0.33	-	1
Mar-27 20,800	400.00	-	-	-	15.04	0.31	-	1
Mar-27 21,000	335.00	-	-	-	14.78	0.28	-	1
Mar-27 21,600	183.00	-	-	-	13.99	0.18	-	1
Mar-27 21,700	163.00	-	-	-	13.86	0.17	-	1
Mar-27 22,000	113.00	120.00	120.00	120.00	13.47	0.13	1	3
Mar-27 22,400	65.00	-	-	-	12.95	0.08	-	1
Mar-27 25,000	-	-	-	-	9.56	-	-	5,000
Jun-27 18,500	1,838.00	-	-	-	19.50	0.65	-	2
Jun-27 19,000	1,492.00	-	-	-	18.42	0.59	-	2
Jun-27 19,200	1,361.00	-	-	-	17.99	0.57	-	6
Jun-27 19,500	1,172.00	-	-	-	17.34	0.53	-	1
Jun-27 22,000	231.00	-	-	-	14.34	0.18	-	1
Jun-27 24,000	20.00	-	-	-	11.98	0.03	-	3
Sep-27 19,800	1,230.00	-	-	-	17.62	0.49	-	1
Sep-27 23,000	171.00	-	-	-	13.86	0.13	-	3
Dec-27 14,000	5,716.00	-	-	-	28.42	0.85	-	2
Dec-27 16,200	3,900.00	-	-	-	24.51	0.77	-	32
Dec-27 16,300	3,822.00	-	-	-	24.34	0.76	-	96
Dec-27 16,400	3,743.00	-	-	-	24.16	0.76	-	32
Dec-27 16,500	3,665.00	-	-	-	23.98	0.75	-	32
Dec-27 16,700	3,511.00	-	-	-	23.63	0.74	-	32
Dec-27 17,600	2,838.00	-	-	-	22.03	0.68	-	32
Dec-27 19,400	1,637.00	-	-	-	18.84	0.54	-	6,750
Dec-27 19,500	1,577.00	-	-	-	18.66	0.53	-	4
Dec-27 20,500	1,076.00	-	-	-	17.46	0.43	-	1
Mar-28 18,400	2,476.00	-	-	-	20.81	0.62	-	32
Mar-28 18,500	2,410.00	-	-	-	20.65	0.61	-	32
Mar-28 18,600	2,344.00	-	-	-	20.48	0.60	-	32
Dec-28 16,800	3,720.00	-	-	-	22.83	0.68	-	1,800
Dec-29 20,600	2,045.00	-	-	-	20.10	0.45	-	1

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 18,200	-	-	-	-	24.23	-	-	5
Sep-26 w4 18,400	-	-	-	-	23.27	-	-	1
Sep-26 w4 18,600	-	-	-	-	22.32	-	-	1
Sep-26 w4 18,800	-	-	-	-	21.36	-	-	1
Sep-26 w4 18,900	1.00	-	-	-	20.88	-0.01	-	1
Sep-26 w4 18,975	1.00	-	-	-	20.52	-0.01	-	79
Sep-26 w4 19,000	1.00	-	-	-	20.40	-0.01	-	45
Sep-26 w4 19,025	2.00	-	-	-	20.28	-0.02	-	34
Sep-26 w4 19,075	2.00	-	-	-	20.04	-0.02	-	64
Sep-26 w4 19,100	3.00	-	-	-	19.92	-0.03	-	33
Sep-26 w4 19,150	4.00	-	-	-	19.69	-0.04	-	2
Sep-26 w4 19,200	6.00	-	-	-	19.45	-0.05	-	11
Sep-26 w4 19,250	9.00	-	-	-	19.21	-0.07	-	3
Sep-26 w4 19,300	13.00	7.00	7.00	7.00	18.97	-0.10	36	37
Sep-26 w4 19,325	15.00	7.00	7.00	7.00	18.85	-0.11	36	72
Sep-26 w4 19,350	18.00	17.00	17.00	17.00	18.73	-0.13	2	4
Sep-26 w4 19,400	25.00	-	-	-	18.49	-0.17	-	4
Sep-26 w4 19,450	34.00	-	-	-	18.25	-0.22	-	2
Sep-26 w4 19,475	40.00	26.00	26.00	20.00	18.13	-0.25	2	2
Sep-26 w4 19,500	46.00	36.00	36.00	33.00	18.01	-0.28	4	29
Sep-26 w4 19,550	60.00	-	-	-	17.77	-0.34	-	4
Sep-26 w4 19,600	78.00	-	-	-	17.53	-0.42	-	2
Sep-26 w4 19,625	88.00	-	-	-	17.41	-0.45	-	6
Sep-26 w4 19,650	100.00	-	-	-	17.29	-0.49	-	3
Sep-26 w4 19,675	112.00	-	-	-	17.23	-0.53	-	2
Sep-26 w4 19,700	126.00	128.00	130.00	122.00	17.17	-0.57	10	14
Sep-26 w4 19,725	140.00	123.00	123.00	123.00	17.11	-0.61	9	17
Sep-26 w4 19,750	156.00	134.00	134.00	134.00	17.05	-0.65	8	8
Sep-26 w4 19,825	208.00	-	-	-	16.87	-0.75	-	1
Sep-26 w4 19,900	267.00	-	-	-	16.69	-0.84	-	10
Sep-26 w4 19,925	289.00	-	-	-	16.63	-0.86	-	12
Sep-26 w4 19,950	310.00	-	-	-	16.57	-0.89	-	1
Sep-26 w4 20,000	355.00	244.00	244.00	244.00	16.45	-0.92	1	1
Oct-26 w1 18,200	3.00	-	-	-	22.13	-0.01	-	1
Oct-26 w1 18,300	4.00	-	-	-	21.65	-0.02	-	1
Oct-26 w1 18,400	6.00	-	-	-	21.18	-0.02	-	2
Oct-26 w1 18,550	9.00	-	-	-	20.47	-0.03	-	1
Oct-26 w1 18,600	10.00	-	-	-	20.23	-0.04	-	1
Oct-26 w1 18,650	12.00	-	-	-	20.00	-0.05	-	1
Oct-26 w1 18,700	14.00	-	-	-	19.76	-0.05	-	1
Oct-26 w1 18,750	16.00	-	-	-	19.52	-0.06	-	1
Oct-26 w1 18,800	18.00	-	-	-	19.29	-0.07	-	2
Oct-26 w1 18,900	25.00	14.00	14.00	14.00	18.81	-0.09	2	2
Oct-26 w1 19,000	33.00	-	-	-	18.34	-0.12	-	1
Oct-26 w1 19,100	43.00	-	-	-	17.87	-0.15	-	3
Oct-26 w1 19,200	57.00	-	-	-	17.40	-0.19	-	3
Oct-26 w1 19,300	75.00	51.00	51.00	51.00	16.92	-0.24	2	2
Oct-26 w1 19,350	86.00	-	-	-	16.69	-0.27	-	2
Oct-26 w1 19,400	98.00	70.00	70.00	65.00	16.45	-0.30	2	3
Oct-26 w1 19,450	111.00	111.00	111.00	81.00	16.21	-0.33	2	3
Oct-26 w1 19,500	127.00	106.00	106.00	106.00	15.98	-0.37	2	5
Oct-26 w1 19,600	162.00	-	-	-	15.50	-0.44	-	1
Oct-26 w1 19,700	207.00	155.00	155.00	155.00	15.12	-0.53	1	2
Oct-26 w1 19,850	293.00	270.00	270.00	270.00	14.77	-0.65	1	9
Oct-26 w1 19,900	326.00	-	-	-	14.65	-0.69	-	1
Oct-26 w1 20,000	397.00	-	-	-	14.42	-0.77	-	1
Oct-26 w1 20,100	476.00	-	-	-	14.19	-0.83	-	1
Oct-26 w2 18,600	35.00	-	-	-	19.56	-0.09	-	1
Oct-26 w2 18,650	39.00	-	-	-	19.32	-0.10	-	4
Oct-26 w2 18,800	52.00	-	-	-	18.62	-0.13	-	1
Oct-26 w2 19,000	76.00	-	-	-	17.69	-0.19	-	3
Oct-26 w2 19,100	92.00	-	-	-	17.22	-0.22	-	1
Oct-26 w2 19,300	134.00	-	-	-	16.29	-0.30	-	2
Oct-26 w2 19,400	161.00	125.00	125.00	125.00	15.82	-0.36	1	1
Oct-26 w2 19,550	211.00	161.00	161.00	161.00	15.12	-0.44	1	1
Oct-26 16,400	3.00	-	-	-	29.08	-0.01	-	20
Oct-26 16,500	3.00	-	-	-	28.63	-0.01	-	121
Oct-26 16,900	6.00	-	-	-	26.86	-0.01	-	190
Oct-26 17,000	7.00	-	-	-	26.42	-0.01	-	1
Oct-26 17,300	10.00	-	-	-	25.09	-0.02	-	1
Oct-26 17,500	13.00	-	-	-	24.20	-0.03	-	2
Oct-26 17,600	15.00	-	-	-	23.76	-0.03	-	1
Oct-26 17,700	17.00	-	-	-	23.32	-0.04	-	2
Oct-26 17,800	20.00	18.00	18.00	18.00	22.87	-0.04	1	1
Oct-26 17,900	23.00	-	-	-	22.43	-0.05	-	2
Oct-26 17,950	24.00	-	-	-	22.21	-0.05	-	1
Oct-26 18,000	26.00	-	-	-	21.99	-0.06	-	34
Oct-26 18,200	35.00	-	-	-	21.10	-0.07	-	1
Oct-26 18,250	37.00	-	-	-	20.88	-0.08	-	2
Oct-26 18,300	40.00	-	-	-	20.66	-0.08	-	1
Oct-26 18,350	43.00	41.00	41.00	41.00	20.44	-0.09	1	1
Oct-26 18,400	47.00	-	-	-	20.22	-0.10	-	25
Oct-26 18,450	50.00	-	-	-	19.99	-0.10	-	1
Oct-26 18,500	54.00	-	-	-	19.77	-0.11	-	34
Oct-26 18,550	58.00	45.00	45.00	45.00	19.55	-0.12	1	1
Oct-26 18,600	63.00	51.00	51.00	47.00	19.33	-0.13	5	11
Oct-26 18,650	67.00	-	-	-	19.11	-0.14	-	1
Oct-26 18,700	73.00	61.00	61.00	61.00	18.89	-0.15	1	2
Oct-26 18,750	78.00	-	-	-	18.67	-0.16	-	1
Oct-26 18,800	84.00	69.00	69.00	69.00	18.44	-0.17	2	5
Oct-26 18,900	98.00	93.00	93.00	93.00	18.00	-0.19	1	9
Oct-26 18,950	105.00	-	-	-	17.78	-0.21	-	9
Oct-26 19,000	113.00	115.00	115.00	83.00	17.56	-0.22	3	62
Oct-26 19,050	122.00	101.00	101.00	101.00	17.34	-0.24	1	1
Oct-26 19,100	132.00	-	-	-	17.11	-0.25	-	9
Oct-26 19,150	142.00	-	-	-	16.89	-0.27	-	5
Oct-26 19,200	153.00	115.00	115.00	115.00	16.67	-0.29	1	3
Oct-26 19,250	165.00	147.00	153.00	147.00	16.45	-0.31	2	3
Oct-26 19,300	177.00	163.00	163.00	163.00	16.23	-0.33	1	5
Oct-26 19,350	191.00	-	-	-	16.01	-0.35	-	12
Oct-26 19,400	206.00	-	-	-	15.79	-0.37	-	3
Oct-26 19,450	221.00	-	-	-	15.56	-0.40	-	1
Oct-26 19,500	238.00	215.00	217.00	215.00	15.34	-0.42	3	863
Oct-26 19,550	256.00	215.00	215.00	215.00	15.12	-0.44	6	101
Oct-26 19,600	276.00	225.00	225.00	225.00	14.90	-0.47	1	10
Oct-26 19,650	297.00	-	-	-	14.71	-0.50	-	2
Oct-26 19,700	321.00	265.00	265.00	265.00	14.60	-0.53	2	107
Oct-26 19,750	347.00	-	-	-	14.50	-0.55	-	100
Oct-26 19,800	374.00	350.00	350.00	315.00	14.40	-0.58	6	13
Oct-26 19,850	402.00	-	-	-	14.29	-0.61	-	4
Oct-26 19,900	432.00	360.00	360.00	360.00	14.19	-0.64	1	28
Oct-26 19,950	463.00	-	-	-	14.08	-0.66	-	3
Oct-26 20,000	496.00	-	-	-	13.98	-0.69	-	27
Oct-26 20,100	565.00	-	-	-	13.77	-0.74	-	1
Oct-26 20,150	602.00	-	-	-	13.67	-0.77	-	8
Oct-26 20,200	640.00	-	-	-	13.57	-0.79	-	2
Oct-26 20,300	719.00	-	-	-	13.36	-0.83	-	1
Oct-26 20,500	889.00	-	-	-	12.95	-0.90	-	2
Oct-26 20,700	1,073.00	-	-	-	12.53	-0.95	-	1
Nov-26 17,000	52.00	-	-	-	23.88	-0.06	-	2
Nov-26 17,300	66.00	-	-	-	22.78	-0.08	-	1
Nov-26 17,500	76.00	-	-	-	22.04	-0.09	-	20
Nov-26 17,700	89.00	-	-	-	21.31	-0.11	-	11
Nov-26 17,800	97.00	-	-	-	20.94	-0.12	-	2
Nov-26 17,900	105.00	-	-	-	20.58	-0.13	-	2
Nov-26 18,000	114.00	100.00	100.00	100.00	20.21	-0.14	10	33
Nov-26 18,100	123.00	-	-	-	19.84	-0.15	-	1
Nov-26 18,250	139.00	-	-	-	19.29	-0.17	-	10
Nov-26 18,300	145.00	-	-	-	19.11	-0.17	-	1
Nov-26 18,350	151.00	136.00	136.00	136.00	18.92	-0.18	2	2
Nov-26 18,500	171.00	-	-	-	18.37	-0.20	-	1
Nov-26 18,600	186.00	-	-	-	18.00	-0.22	-	1
Nov-26 18,700	203.00	173.00	173.00	173.00	17.64	-0.24	1	1
Nov-26 18,800	221.00	201.00	201.00	201.00	17.27	-0.26	4	5
Nov-26 19,050	274.00	-	-	-	16.35	-0.32	-	1
Nov-26 19,100	286.00	-	-	-	16.17	-0.33	-	1
Nov-26 19,200	312.00	-	-	-	15.80	-0.36	-	1
Nov-26 19,300	340.00	330.00	330.00	330.00	15.43	-0.39	1	2
Nov-26 19,500	406.00	360.00	360.00	360.00	14.70	-0.45	1	1
Nov-26 19,600	444.00	400.00	400.00	400.00	14.33	-0.48	1	1
Nov-26 19,800	540.00	-	-	-	13.95	-0.56	-	1
Nov-26 19,900	594.00	-	-	-	13.77	-0.59	-	1
Nov-26 20,300	847.00	-	-	-	13.03	-0.73	-	1
Nov-26 20,700	1,155.00	-	-	-	12.30	-0.85	-	1
Dec-26 8,600	-	-	-	-	49.36	-	-	1,250
Dec-26 10,900	2.00	-	-	-	42.10	-	-	1
Dec-26 11,300	2.00	-	-	-	40.83	-	-	1
Dec-26 11,500	3.00	-	-	-	40.20	-	-	2
Dec-26 12,200	5.00	-	-	-	37.99	-	-	2
Dec-26 12,300	5.00	-	-	-	37.67	-	-	5
Dec-26 12,400	5.00	-	-	-	37.36	-	-	1
Dec-26 12,500	6.00	-	-	-	37.04	-	-	7
Dec-26 12,600	6.00	-	-	-	36.72	-0.01	-	6
Dec-26 12,900	7.00	-	-	-	35.78	-0.01	-	7
Dec-26 13,000	8.00	-	-	-	35.46	-0.01	-	7
Dec-26 13,100	9.00	-	-	-	35.14	-0.01	-	1
Dec-26 13,200	9.00	-	-	-	34.83	-0.01	-	1
Dec-26 13,500	11.00	-	-	-	33.88	-0.01	-	504
Dec-26 13,600	12.00	-	-	-	33.56	-0.01	-	5
Dec-26 13,700	12.00	-	-	-	33.25	-0.01	-	2
Dec-26 14,000	15.00	-	-	-	32.30	-0.01	-	1,034
Dec-26 14,200	17.00	-	-	-	31.67	-0.02	-	3
Dec-26 14,300	18.00	-	-	-	31.35	-0.02	-	1
Dec-26 14,400	19.00	-	-	-	31.04	-0.02	-	1
Dec-26 14,500	20.00	-	-	-	30.72	-0.02	-	1
Dec-26 14,600	22.00	-	-	-	30.40	-0.02	-	1
Dec-26 14,800	25.00	-	-	-	29.77	-0.02	-	1
Dec-26 14,900	26.00	-	-	-	29.46	-0.02	-	3
Dec-26 15,000	28.00	-	-	-	29.14	-0.03	-	18
Dec-26 15,200	31.00	-	-	-	28.51	-0.03	-	1
Dec-26 15,500	38.00	-	-	-	27.56	-0.03	-	28
Dec-26 15,600	40.00	-	-	-	27.24	-0.04	-	32
Dec-26 15,700	43.00	-	-	-	26.93	-0.04	-	4
Dec-26 15,800	45.00	-	-	-	26.61	-0.04	-	4
Dec-26 15,900	48.00	-	-	-	26.30	-0.04	-	1
Dec-26 16,000	51.00	-	-	-	25.98	-0.05	-	27
Dec-26 16,200	58.00	-	-	-	25.35	-0.05	-	1
Dec-26 16,300	61.00	-	-	-	25.03	-0.06	-	10
Dec-26 16,400	65.00	-	-	-	24.72	-0.06	-	6,000
Dec-26 16,500	70.00	-	-	-	24.40	-0.06	-	3
Dec-26 16,600	74.00	-	-	-	24.08	-0.07	-	2
Dec-26 16,700	79.00	-	-	-	23.77	-0.07	-	1,516
Dec-26 16,800	84.00	-	-	-	23.45	-0.08	-	11
Dec-26 16,900	89.00	-	-	-	23.14	-0.08	-	5
Dec-26 17,000	95.00	-	-	-	22.82	-0.09	-	24
Dec-26 17,100	101.00	-	-	-	22.50	-0.10	-	7
Dec-26 17,200	108.00	-	-	-	22.19	-0.10	-	105
Dec-26 17,300	115.00	-	-	-	21.87	-0.11	-	6
Dec-26 17,400	123.00	-	-	-	21.56	-0.12	-	6
Dec-26 17,500	131.00	-	-	-	21.24	-0.12	-	1,027
Dec-26 17,600	139.00	-	-	-	20.92	-0.13	-	104
Dec-26 17,700	149.00	-	-	-	20.61	-0.14	-	5,011
Dec-26 17,800	159.00	-	-	-	20.29	-0.15	-	10
Dec-26 17,900	170.00	-	-	-	19.98	-0.16	-	5,001
Dec-26 18,000	181.00	165.00	165.00	150.00	19.66	-0.17	77	515
Dec-26 18,100	194.00	-	-	-	19.34	-0.18	-	6
Dec-26 18,200	207.00	-	-	-	19.03	-0.20	-	9
Dec-26 18,300	221.00	-	-	-	18.71	-0.21	-	11
Dec-26 18,400	237.00	-	-	-	18.40	-0.22	-	11
Dec-26 18,500	253.00	-	-	-	18.08	-0.24	-	213
Dec-26 18,700	291.00	-	-	-	17.45	-0.27	-	10
Dec-26 18,800	311.00	-	-	-	17.13	-0.29	-	8
Dec-26 18,900	334.00	314.00	314.00	314.00	16.82	-0.31	1	14
Dec-26 19,000	357.00	-	-	-	16.50	-0.33	-	11
Dec-26 19,100	383.00	-	-	-	16.18	-0.35	-	3
Dec-26 19,200	411.00	-	-	-	15.87	-0.37	-	38
Dec-26 19,300	441.00	-	-	-	15.55	-0.40	-	5
Dec-26 19,400	473.00	-	-	-	15.24	-0.42	-	3
Dec-26 19,500	508.00	515.00	515.00	515.00	14.92	-0.45	1	4,714
Dec-26 19,600	545.00	-	-	-	14.60	-0.48	-	6
Dec-26 19,700	590.00	-	-	-	14.41	-0.51	-	1
Dec-26 19,800	638.00	-	-	-	14.25	-0.54	-	9
Dec-26 19,900	690.00	-	-	-	14.08	-0.56	-	1
Dec-26 20,000	744.00	-	-	-	13.92	-0.59	-	25
Dec-26 20,100	802.00	-	-	-	13.76	-0.62	-	11
Dec-26 20,500	1,062.00	-	-	-	13.10	-0.74	-	1
Mar-27 13,000	32.00	-	-	-	30.31	-0.02	-	3
Mar-27 13,800	48.00	-	-	-	28.41	-0.03	-	32
Mar-27 15,000	86.00	-	-	-	25.56	-0.05	-	5,000
Mar-27 15,200	94.00	-	-	-	25.09	-0.06	-	1
Mar-27 15,700	119.00	-	-	-	23.90	-0.08	-	1
Mar-27 16,500	173.00	-	-	-	22.01	-0.11	-	2
Mar-27 17,000	218.00	-	-	-	20.82	-0.14	-	2
Mar-27 17,500	276.00	-	-	-	19.64	-0.18	-	21
Mar-27 17,800	318.00	-	-	-	18.92	-0.20	-	1
Mar-27 18,000	349.00	-	-	-	18.45	-0.22	-	758
Mar-27 18,100	366.00	-	-	-	18.21	-0.23	-	5
Mar-27 18,200	384.00	-	-	-	17.98	-0.24	-	5
Mar-27 18,300	403.00	-	-	-	17.74	-0.26	-	5
Mar-27 18,400	423.00	-	-	-	17.50	-0.27	-	5
Mar-27 18,500	443.00	-	-	-	17.26	-0.28	-	3
Mar-27 18,600	465.00	-	-	-	17.03	-0.29	-	2
Mar-27 18,900	538.00	-	-	-	16.32	-0.34	-	3
Mar-27 19,100	592.00	-	-	-	15.84	-0.37	-	5
Mar-27 19,300	653.00	-	-	-	15.37	-0.40	-	6
Mar-27 19,500	720.00	-	-	-	14.89	-0.44	-	5
Mar-27 19,600	756.00	-	-	-	14.65	-0.46	-	5
Mar-27 19,800	841.00	-	-	-	14.31	-0.50	-	2
Mar-27 21,400	1,850.00	-	-	-	12.22	-0.81	-	1
Mar-27 21,600	2,011.00	-	-	-	11.96	-0.85	-	2
Mar-27 21,800	2,179.00	-	-	-	11.70	-0.87	-	1
Mar-27 21,900	2,266.00	-	-	-	11.57	-0.89	-	3
Mar-27 22,000	2,353.00	-	-	-	11.44	-0.90	-	2
Mar-27 22,900	3,189.00	-	-	-	10.27	-0.97	-	2
Mar-27 25,000	5,252.00	-	-	-	7.53	-0.99	-	5,000
Jun-27 13,000	82.00	-	-	-	28.88	-0.04	-	2
Jun-27 15,400	206.00	-	-	-	23.69	-0.10	-	6
Jun-27 16,000	257.00	-	-	-	22.39	-0.12	-	20
Jun-27 17,000	371.00	-	-	-	20.23	-0.18	-	1
Jun-27 18,000	535.00	-	-	-	18.06	-0.26	-	1
Jun-27 18,100	556.00	-	-	-	17.85	-0.27	-	1
Jun-27 18,500	645.00	-	-	-	16.98	-0.32	-	1
Jun-27 19,600	984.00	-	-	-	14.64	-0.47	-	5
Jun-27 19,700	1,028.00	-	-	-	14.52	-0.49	-	6
Jun-27 19,800	1,075.00	-	-	-	14.40	-0.50	-	5
Jun-27 19,900	1,122.00	-	-	-	14.28	-0.52	-	1
Jun-27 20,300	1,331.00	-	-	-	13.81	-0.59	-	1
Jun-27 23,300	3,675.00	-	-	-	10.29	-0.95	-	1
Jun-27 23,400	3,770.00	-	-	-	10.17	-0.96	-	2
Jun-27 24,200	4,541.00	-	-	-	9.23	-0.97	-	2
Sep-27 12,100	92.00	-	-	-	29.39	-0.04	-	32
Sep-27 12,200	96.00	-	-	-	29.19	-0.04	-	32
Sep-27 12,300	100.00	-	-	-	29.00	-0.04	-	32
Sep-27 12,400	104.00	-	-	-	28.81	-0.04	-	32
Sep-27 14,200	199.00	-	-	-	25.34	-0.08	-	32
Sep-27 15,500	307.00	-	-	-	22.84	-0.12	-	1
Sep-27 15,700	328.00	-	-	-	22.46	-0.13	-	1
Sep-27 23,000	3,402.00	-	-	-	10.98	-0.90	-	3
Dec-27 13,400	201.00	-	-	-	26.05	-0.07	-	250
Dec-27 14,700	304.00	-	-	-	23.74	-0.11	-	1
Dec-27 15,100	344.00	-	-	-	23.03	-0.12	-	2
Dec-27 15,400	376.00	-	-	-	22.50	-0.13	-	32
Dec-27 15,700	412.00	-	-	-	21.97	-0.15	-	32
Dec-27 15,800	424.00	-	-	-	21.79	-0.15	-	32
Dec-27 19,300	1,172.00	-	-	-	15.59	-0.42	-	3
Dec-27 19,400	1,206.00	-	-	-	15.41	-0.43	-	6,751
Mar-28 19,800	1,446.00	-	-	-	14.94	-0.46	-	1
Jun-28 18,400	1,111.00	-	-	-	16.77	-0.34	-	64
Jun-28 18,500	1,138.00	-	-	-	16.61	-0.34	-	64
Jun-28 19,300	1,388.00	-	-	-	15.36	-0.42	-	32
Jun-28 20,000	1,675.00	-	-	-	14.52	-0.49	-	32
Sep-28 17,500	949.00	-	-	-	17.74	-0.27	-	2
Dec-28 16,800	855.00	-	-	-	18.29	-0.23	-	1,800
Jun-29 18,800	1,677.00	-	-	-	16.76	-0.37	-	1
Jun-31 18,400	2,251.00	-	-	-	18.19	-0.33	-	1

STOCK OPTIONS

	Previous Close	218.60		23/09/26
	ACCIONA Close	213.00		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 200.00	16.17	-	-	-	37.21	0.77	-	10
Oct-26 210.00	9.31	-	-	-	35.18	0.59	-	14
Oct-26 220.00	4.63	-	-	-	34.26	0.38	-	1
Oct-26 230.00	1.97	-	-	-	33.83	0.20	-	1
Nov-26 230.00	5.67	-	-	-	34.23	0.32	-	1
Dec-26 210.00	16.99	-	-	-	35.84	0.58	-	2
Dec-26 220.00	12.08	-	-	-	34.95	0.47	-	1
Dec-26 230.00	8.34	-	-	-	34.43	0.37	-	5
Dec-26 260.00	2.11	-	-	-	32.88	0.13	-	2
Dec-26 280.00	0.65	-	-	-	31.85	0.05	-	5
Dec-26 320.00	0.03	-	-	-	29.78	-	-	5
Mar-27 160.00	59.92	-	-	-	43.50	0.87	-	1
Mar-27 270.00	5.10	-	-	-	33.48	0.20	-	5
Mar-27 280.00	3.66	-	-	-	33.10	0.16	-	5
Mar-27 290.00	2.63	-	-	-	32.73	0.12	-	5
Jun-27 220.00	24.11	-	-	-	34.27	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 185.00	0.74	-	-	-	40.45	-0.07	-	20
Oct-26 195.00	1.90	-	-	-	38.41	-0.16	-	10
Oct-26 200.00	2.89	-	-	-	37.39	-0.23	-	25
Oct-26 210.00	6.04	-	-	-	35.36	-0.41	-	5
Oct-26 220.00	11.36	-	-	-	34.44	-0.62	-	1
Nov-26 180.00	2.56	2.27	2.27	2.27	41.47	-0.13	1	61
Nov-26 185.00	3.25	-	-	-	40.46	-0.16	-	5
Nov-26 190.00	4.24	3.70	3.70	3.70	39.44	-0.21	1	1
Dec-26 140.00	0.55	-	-	-	48.08	-0.03	-	1
Dec-26 155.00	1.26	-	-	-	45.46	-0.06	-	1
Dec-26 160.00	1.68	-	-	-	44.58	-0.07	-	1
Dec-26 170.00	2.69	-	-	-	42.83	-0.11	-	60
Dec-26 175.00	3.39	-	-	-	41.95	-0.14	-	62
Dec-26 195.00	7.60	-	-	-	38.44	-0.28	-	15
Dec-26 200.00	9.08	-	-	-	37.57	-0.32	-	20
Dec-26 210.00	12.80	-	-	-	35.82	-0.42	-	8
Mar-27 155.00	4.05	-	-	-	43.98	-0.11	-	60
Mar-27 170.00	6.52	-	-	-	41.75	-0.17	-	2
Mar-27 200.00	14.58	-	-	-	37.29	-0.34	-	20
Mar-27 210.00	18.47	-	-	-	35.81	-0.41	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 220.00	9.17	-	-	-	34.66	0.44	-	3

	Previous Close	22.74		23/09/26
	ACCIONA ENERGIA Close	22.36		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 24.00	0.81	-	-	-	31.75	0.37	-	3
Dec-26 25.00	0.52	-	-	-	31.16	0.27	-	1
Dec-26 27.00	0.18	-	-	-	29.96	0.12	-	1
Dec-26 30.00	0.02	-	-	-	28.17	0.02	-	1
Dec-26 31.00	0.01	-	-	-	27.58	0.01	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.50	0.16	-	-	-	34.87	-0.15	-	5
Oct-26 22.00	0.58	-	-	-	33.73	-0.40	-	20
Dec-26 18.00	0.21	-	-	-	38.28	-0.10	-	2
Dec-26 19.00	0.36	-	-	-	37.53	-0.16	-	3
Dec-26 20.00	0.59	-	-	-	36.79	-0.23	-	1
Dec-26 21.00	0.90	-	-	-	36.04	-0.32	-	15
Dec-26 23.00	1.81	-	-	-	34.65	-0.52	-	2
Jun-27 24.00	3.17	-	-	-	31.77	-0.54	-	13
Sep-27 19.00	1.11	1.20	1.20	1.20	31.90	-0.23	3	3

	Previous Close	17.46		23/09/26
	ACERINOX Close	17.53		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	1.25	-	-	-	33.50	0.78	-	3
Oct-26 17.00	0.89	0.84	0.84	0.84	32.54	0.67	7	7
Oct-26 17.50	0.59	-	-	-	31.58	0.53	-	3
Oct-26 18.00	0.37	-	-	-	31.20	0.39	-	17
Oct-26 18.50	0.21	-	-	-	30.86	0.26	-	24
Oct-26 19.00	0.11	-	-	-	30.51	0.16	-	11
Oct-26 19.50	0.05	-	-	-	30.17	0.09	-	10
Nov-26 18.50	0.53	0.54	0.54	0.54	31.46	0.37	16	24
Nov-26 19.00	0.38	0.40	0.40	0.40	31.15	0.29	10	10
Dec-26 6.00	11.57	-	-	-	49.39	1.00	-	20
Dec-26 9.75	7.84	-	-	-	43.47	1.00	-	2
Dec-26 11.00	6.60	-	-	-	41.50	0.99	-	10
Dec-26 13.00	4.67	-	-	-	38.34	0.96	-	11
Dec-26 13.50	4.20	-	-	-	37.55	0.94	-	20
Dec-26 14.00	3.75	-	-	-	36.76	0.92	-	10
Dec-26 14.50	3.30	-	-	-	35.97	0.89	-	10
Dec-26 15.00	2.88	-	-	-	35.18	0.85	-	20
Dec-26 16.00	2.09	-	-	-	33.60	0.75	-	10
Dec-26 16.50	1.74	-	-	-	32.82	0.69	-	3
Dec-26 17.00	1.42	-	-	-	32.03	0.62	-	15
Dec-26 17.50	1.13	-	-	-	31.24	0.55	-	35
Dec-26 18.00	0.90	-	-	-	30.98	0.48	-	20
Dec-26 18.50	0.70	-	-	-	30.77	0.40	-	12
Dec-26 19.00	0.54	-	-	-	30.55	0.33	-	20
Dec-26 19.50	0.41	-	-	-	30.33	0.27	-	21
Dec-26 20.00	0.30	-	-	-	30.11	0.22	-	12
Dec-26 22.00	0.07	-	-	-	29.24	0.07	-	1
Dec-26 24.00	0.01	-	-	-	28.36	0.01	-	51
Mar-27 8.75	8.86	-	-	-	43.32	1.00	-	1
Mar-27 11.00	6.66	-	-	-	40.41	0.98	-	15
Mar-27 13.00	4.81	-	-	-	37.83	0.92	-	1
Mar-27 13.50	4.38	-	-	-	37.18	0.89	-	5
Mar-27 14.50	3.55	-	-	-	35.89	0.83	-	150
Mar-27 15.50	2.80	-	-	-	34.59	0.75	-	150
Mar-27 16.00	2.44	-	-	-	33.95	0.71	-	150
Mar-27 17.00	1.82	-	-	-	32.66	0.61	-	150
Mar-27 17.50	1.55	-	-	-	32.01	0.56	-	100
Mar-27 18.50	1.12	-	-	-	31.67	0.45	-	50
Mar-27 19.00	0.95	-	-	-	31.52	0.40	-	25
Jun-27 16.00	2.83	-	-	-	34.67	0.68	-	1
Jun-27 17.50	1.98	-	-	-	32.85	0.56	-	4
Sep-27 13.50	4.81	-	-	-	39.14	0.82	-	5
Sep-27 14.00	4.45	-	-	-	38.49	0.80	-	1
Sep-27 16.50	2.83	-	-	-	35.26	0.64	-	150
Sep-27 18.50	1.86	-	-	-	33.62	0.50	-	1
Dec-27 11.00	6.89	-	-	-	40.67	0.92	-	10
Dec-27 12.00	6.07	-	-	-	39.53	0.88	-	1
Dec-27 13.00	5.30	-	-	-	38.39	0.83	-	10
Jun-28 12.50	5.80	-	-	-	37.05	0.84	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.50	0.04	-	-	-	33.71	-0.06	-	10
Oct-26 16.00	0.09	-	-	-	32.75	-0.12	-	5
Oct-26 16.50	0.17	-	-	-	31.79	-0.21	-	2
Oct-26 17.00	0.31	0.32	0.32	0.32	30.83	-0.33	10	21
Oct-26 17.50	0.50	-	-	-	29.87	-0.47	-	35
Oct-26 18.00	0.78	-	-	-	29.49	-0.62	-	3
Nov-26 16.50	0.43	0.48	0.48	0.46	31.77	-0.29	20	22
Nov-26 17.50	0.79	-	-	-	29.87	-0.46	-	3
Nov-26 18.00	1.06	-	-	-	29.52	-0.56	-	1
Dec-26 9.50	-	-	-	-	42.90	-	-	1
Dec-26 9.75	-	-	-	-	42.51	-	-	1
Dec-26 10.00	-	-	-	-	42.11	-	-	97
Dec-26 10.50	-	-	-	-	41.33	-	-	35
Dec-26 11.00	0.01	-	-	-	40.54	-0.01	-	51
Dec-26 11.50	0.01	-	-	-	39.75	-0.01	-	25
Dec-26 12.00	0.02	-	-	-	38.96	-0.02	-	75
Dec-26 12.50	0.03	-	-	-	38.17	-0.03	-	145
Dec-26 13.00	0.05	-	-	-	37.38	-0.04	-	10
Dec-26 13.50	0.08	-	-	-	36.59	-0.06	-	45
Dec-26 15.00	0.24	-	-	-	34.22	-0.15	-	20
Dec-26 15.50	0.33	0.27	0.27	0.27	33.43	-0.19	1	28
Dec-26 16.50	0.59	-	-	-	31.86	-0.31	-	12
Dec-26 17.00	0.76	-	-	-	31.07	-0.38	-	33
Dec-26 18.00	1.24	-	-	-	30.02	-0.53	-	50
Mar-27 8.00	-	-	-	-	42.72	-	-	2
Mar-27 10.00	0.03	-	-	-	40.14	-0.02	-	175
Mar-27 10.50	0.05	-	-	-	39.49	-0.02	-	60
Mar-27 11.00	0.07	-	-	-	38.84	-0.03	-	160
Mar-27 11.50	0.10	-	-	-	38.20	-0.05	-	126
Mar-27 12.00	0.13	-	-	-	37.55	-0.06	-	70
Mar-27 13.50	0.30	-	-	-	35.61	-0.13	-	7
Mar-27 15.00	0.60	-	-	-	33.67	-0.23	-	100
Mar-27 15.50	0.74	-	-	-	33.02	-0.27	-	11
Mar-27 16.00	0.89	-	-	-	32.38	-0.31	-	3
Mar-27 17.00	1.28	-	-	-	31.09	-0.42	-	10
Jun-27 8.75	0.04	-	-	-	41.51	-0.02	-	1
Jun-27 10.00	0.10	-	-	-	39.99	-0.04	-	243
Jun-27 11.00	0.17	-	-	-	38.78	-0.06	-	110
Jun-27 15.00	0.87	-	-	-	33.91	-0.25	-	10
Sep-27 10.00	0.20	-	-	-	40.26	-0.06	-	150
Sep-27 10.50	0.25	-	-	-	39.61	-0.07	-	150
Sep-27 11.00	0.30	-	-	-	38.96	-0.08	-	150
Sep-27 11.50	0.38	-	-	-	38.32	-0.10	-	150
Sep-27 12.00	0.45	-	-	-	37.67	-0.12	-	207
Dec-27 12.00	0.52	-	-	-	36.33	-0.13	-	150
Mar-28 12.00	0.61	-	-	-	34.61	-0.14	-	208
Sep-28 18.00	3.05	-	-	-	29.13	-0.46	-	138

	Previous Close	95.95		23/09/26
	ACS Close	92.85		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 96.00	2.02	-	-	-	34.60	0.37	-	10
Oct-26 100.00	0.91	-	-	-	33.99	0.21	-	6
Oct-26 110.00	0.06	-	-	-	32.44	0.02	-	17
Oct-26 115.00	0.01	-	-	-	31.67	-	-	7
Oct-26 120.00	-	-	-	-	30.90	-	-	6
Oct-26 125.00	-	-	-	-	30.13	-	-	1
Oct-26 130.00	-	-	-	-	29.36	-	-	5
Oct-26 140.00	-	-	-	-	27.81	-	-	3
Nov-26 100.00	2.53	-	-	-	34.08	0.33	-	1
Nov-26 110.00	0.70	1.10	1.10	1.10	33.22	0.12	1	12
Nov-26 120.00	0.13	-	-	-	32.36	0.03	-	1
Nov-26 125.00	0.05	-	-	-	31.93	0.01	-	1
Dec-26 86.00	10.83	-	-	-	37.24	0.71	-	1
Dec-26 90.00	8.25	-	-	-	35.96	0.62	-	25
Dec-26 92.00	7.07	-	-	-	35.32	0.57	-	25
Dec-26 100.00	3.79	-	-	-	34.84	0.38	-	2
Dec-26 105.00	2.44	-	-	-	34.70	0.27	-	2
Dec-26 110.00	1.52	-	-	-	34.56	0.19	-	5
Dec-26 115.00	0.91	-	-	-	34.41	0.12	-	83
Dec-26 120.00	0.52	-	-	-	34.27	0.08	-	90
Dec-26 125.00	0.29	-	-	-	34.13	0.05	-	86
Dec-26 130.00	0.15	-	-	-	33.98	0.03	-	711
Dec-26 135.00	0.07	-	-	-	33.84	0.01	-	4
Dec-26 140.00	0.04	-	-	-	33.70	0.01	-	2
Dec-26 145.00	0.02	-	-	-	33.55	-	-	9
Dec-26 150.00	0.01	-	-	-	33.41	-	-	80
Dec-26 155.00	-	-	-	-	33.27	-	-	15
Dec-26 160.00	-	-	-	-	33.12	-	-	15
Dec-26 165.00	-	-	-	-	32.98	-	-	25
Mar-27 92.00	9.90	-	-	-	35.70	0.58	-	1
Mar-27 96.00	8.03	-	-	-	34.96	0.51	-	1
Mar-27 100.00	6.32	-	-	-	34.30	0.44	-	1
Mar-27 115.00	2.21	-	-	-	31.82	0.21	-	5
Mar-27 140.00	0.15	-	-	-	27.69	0.02	-	180
Mar-27 145.00	0.07	-	-	-	26.87	0.01	-	5
Mar-27 150.00	0.03	-	-	-	26.04	0.01	-	200
Mar-27 155.00	0.01	-	-	-	25.22	-	-	20
Mar-27 160.00	-	-	-	-	24.39	-	-	20
Mar-27 165.00	-	-	-	-	23.57	-	-	60
Jun-27 54.00	40.44	-	-	-	45.67	0.95	-	1
Jun-27 56.00	38.68	-	-	-	45.12	0.94	-	2
Jun-27 88.00	14.56	-	-	-	36.39	0.65	-	1
Jun-27 92.00	12.18	-	-	-	35.30	0.59	-	1
Jun-27 96.00	10.37	-	-	-	34.80	0.54	-	25
Jun-27 100.00	8.64	-	-	-	34.45	0.48	-	25
Jun-27 125.00	2.40	-	-	-	32.30	0.19	-	16
Jun-27 165.00	0.12	-	-	-	28.85	0.02	-	5
Sep-27 86.00	16.94	-	-	-	37.06	0.67	-	25
Sep-27 105.00	8.41	-	-	-	34.70	0.44	-	25
Dec-27 70.00	28.46	-	-	-	40.09	0.82	-	60
Dec-27 88.00	16.95	-	-	-	35.89	0.65	-	5
Dec-27 90.00	15.78	-	-	-	35.43	0.62	-	5
Dec-27 94.00	13.88	-	-	-	34.73	0.58	-	25
Dec-27 110.00	8.32	-	-	-	34.27	0.41	-	250
Dec-27 130.00	4.21	-	-	-	33.69	0.25	-	10
Mar-28 115.00	7.88	-	-	-	33.11	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 84.00	0.54	-	-	-	36.20	-0.12	-	11
Oct-26 88.00	1.28	-	-	-	34.82	-0.25	-	2
Oct-26 90.00	1.88	-	-	-	34.13	-0.34	-	5
Oct-26 92.00	2.66	-	-	-	33.44	-0.43	-	11
Oct-26 94.00	3.66	-	-	-	32.97	-0.54	-	22
Oct-26 100.00	7.82	-	-	-	32.05	-0.81	-	1
Oct-26 110.00	17.15	-	-	-	30.50	-1.00	6	-
Nov-26 78.00	0.76	-	-	-	37.96	-0.10	-	11
Nov-26 80.00	1.04	-	-	-	37.27	-0.14	-	5
Nov-26 86.00	2.23	-	-	-	35.20	-0.26	-	1
Nov-26 88.00	2.84	-	-	-	34.51	-0.32	-	2
Nov-26 90.00	3.52	3.00	3.00	3.00	33.82	-0.37	2	2
Nov-26 100.00	9.10	-	-	-	32.22	-0.69	-	1
Nov-26 110.00	17.44	-	-	-	31.36	-0.91	-	1
Nov-26 115.00	22.19	-	-	-	30.93	-0.97	-	5
Dec-26 23.00	-	-	-	-	55.76	-	-	201
Dec-26 24.00	-	-	-	-	55.44	-	-	25
Dec-26 25.00	-	-	-	-	55.12	-	-	25
Dec-26 27.00	-	-	-	-	54.48	-	-	25
Dec-26 28.00	-	-	-	-	54.16	-	-	75
Dec-26 29.00	-	-	-	-	53.84	-	-	75
Dec-26 30.00	-	-	-	-	53.52	-	-	17
Dec-26 33.00	-	-	-	-	52.56	-	-	6
Dec-26 34.00	-	-	-	-	52.24	-	-	25
Dec-26 35.00	-	-	-	-	51.92	-	-	200
Dec-26 46.00	0.01	-	-	-	48.41	-	-	25
Dec-26 54.00	0.04	-	-	-	45.85	-0.01	-	25
Dec-26 58.00	0.08	-	-	-	44.57	-0.01	-	25
Dec-26 60.00	0.11	-	-	-	43.94	-0.01	-	95
Dec-26 62.00	0.16	-	-	-	43.30	-0.02	-	5
Dec-26 66.00	0.29	-	-	-	42.02	-0.04	-	1
Dec-26 68.00	0.40	-	-	-	41.38	-0.05	-	4
Dec-26 76.00	1.13	-	-	-	38.82	-0.12	-	6
Dec-26 78.00	1.42	-	-	-	38.18	-0.15	-	6
Dec-26 80.00	1.75	-	-	-	37.55	-0.17	-	5
Dec-26 82.00	2.18	-	-	-	36.91	-0.21	-	10
Dec-26 84.00	2.62	-	-	-	36.27	-0.25	-	14
Dec-26 86.00	3.23	-	-	-	35.63	-0.29	-	10
Dec-26 88.00	3.84	-	-	-	34.99	-0.33	-	45
Dec-26 90.00	4.61	-	-	-	34.35	-0.38	-	44
Dec-26 94.00	6.42	5.21	5.21	5.21	33.41	-0.49	5	46
Dec-26 96.00	7.56	-	-	-	33.35	-0.54	-	80
Dec-26 98.00	8.79	-	-	-	33.29	-0.59	-	10
Dec-26 100.00	10.14	-	-	-	33.23	-0.64	-	176
Dec-26 105.00	13.85	-	-	-	33.09	-0.75	-	3
Dec-26 110.00	18.01	-	-	-	32.95	-0.84	-	50
Dec-26 115.00	22.50	-	-	-	32.80	-0.91	-	10
Dec-26 125.00	32.15	-	-	-	32.52	-0.99	10	-
Mar-27 60.00	0.61	-	-	-	41.93	-0.05	-	1
Mar-27 68.00	1.38	-	-	-	39.89	-0.10	-	1
Mar-27 86.00	5.51	-	-	-	35.31	-0.32	-	11
Mar-27 88.00	6.31	-	-	-	34.80	-0.36	-	2
Mar-27 90.00	7.12	-	-	-	34.29	-0.39	-	2
Mar-27 92.00	7.93	-	-	-	33.78	-0.43	-	1
Mar-27 96.00	10.02	-	-	-	33.04	-0.50	-	2
Mar-27 98.00	11.09	-	-	-	32.71	-0.54	-	115
Mar-27 100.00	12.32	-	-	-	32.38	-0.58	-	110
Mar-27 105.00	15.56	-	-	-	31.55	-0.67	-	6
Mar-27 110.00	19.25	-	-	-	30.73	-0.75	-	10
Jun-27 22.00	-	-	-	-	52.26	-	-	360
Jun-27 24.00	0.01	-	-	-	51.72	-	-	85
Jun-27 28.00	0.02	-	-	-	50.62	-	-	2
Jun-27 33.00	0.05	-	-	-	49.26	-	-	2
Jun-27 70.00	2.78	-	-	-	39.16	-0.15	-	1
Jun-27 92.00	9.41	-	-	-	33.16	-0.42	-	1
Sep-27 60.00	2.13	-	-	-	40.81	-0.10	-	1
Sep-27 74.00	4.91	-	-	-	37.24	-0.21	-	17
Sep-27 78.00	6.09	-	-	-	36.23	-0.26	-	25
Sep-27 92.00	11.29	-	-	-	32.66	-0.43	-	25
Dec-27 50.00	1.29	-	-	-	42.28	-0.06	-	25
Dec-27 78.00	6.91	-	-	-	35.75	-0.26	-	25
Dec-27 82.00	8.19	-	-	-	34.81	-0.30	-	10
Dec-27 84.00	8.97	-	-	-	34.35	-0.32	-	5
Dec-27 98.00	15.55	-	-	-	32.13	-0.49	-	25
Dec-27 100.00	16.72	-	-	-	32.07	-0.52	-	25
Dec-27 115.00	27.20	-	-	-	31.64	-0.68	-	5
Mar-28 84.00	9.46	-	-	-	33.03	-0.32	-	1
Jun-28 105.00	21.00	-	-	-	30.29	-0.55	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	43.17	-	-	-	48.74	0.99	-	1

	Previous Close	26.18		23/09/26
	AENA Close	25.90		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 25.00	1.20	-	-	-	24.34	0.74	-	10
Oct-26 26.00	0.58	0.65	0.65	0.65	23.23	0.50	1	501
Oct-26 27.00	0.22	-	-	-	22.51	0.25	-	56
Oct-26 29.00	0.01	-	-	-	21.07	0.02	-	10
Nov-26 27.00	0.53	0.50	0.50	0.50	22.33	0.35	1	1
Dec-26 26.00	1.18	-	-	-	22.92	0.53	-	3
Dec-26 27.00	0.74	-	-	-	22.37	0.39	-	78
Dec-26 29.00	0.22	-	-	-	21.26	0.16	-	6
Mar-27 21.00	5.48	-	-	-	28.30	0.89	-	6
Mar-27 26.00	1.81	-	-	-	23.53	0.56	-	3
Mar-27 27.00	1.35	-	-	-	23.10	0.46	-	30
Jun-27 25.00	2.57	-	-	-	24.14	0.65	-	2
Jun-27 29.00	0.81	-	-	-	22.09	0.31	-	150
Jun-27 34.00	0.10	-	-	-	20.10	0.06	-	100
Dec-27 23.00	4.31	-	-	-	25.73	0.74	-	16
Dec-27 25.00	3.05	-	-	-	24.36	0.62	-	25
Dec-27 28.00	1.70	-	-	-	23.13	0.43	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 23.00	0.02	-	-	-	26.05	-0.03	-	301
Oct-26 24.00	0.08	-	-	-	24.89	-0.10	-	15
Oct-26 25.00	0.25	-	-	-	23.73	-0.26	-	4
Oct-26 26.00	0.63	-	-	-	22.62	-0.51	-	1
Oct-26 27.00	1.27	-	-	-	21.90	-0.76	-	1
Nov-26 23.00	0.15	-	-	-	25.93	-0.11	-	4
Dec-26 18.00	0.01	-	-	-	30.87	-0.01	-	2
Dec-26 19.00	0.02	-	-	-	29.81	-0.01	-	3
Dec-26 19.50	0.02	-	-	-	29.28	-0.02	-	12
Dec-26 20.00	0.04	-	-	-	28.76	-0.03	-	4
Dec-26 21.00	0.07	-	-	-	27.70	-0.05	-	4
Dec-26 22.00	0.14	-	-	-	26.65	-0.09	-	1,428
Dec-26 23.00	0.26	-	-	-	25.59	-0.15	-	2
Dec-26 24.00	0.44	-	-	-	24.54	-0.23	-	2
Dec-26 25.00	0.72	-	-	-	23.48	-0.34	-	39
Dec-26 26.00	1.12	-	-	-	22.47	-0.48	-	5
Mar-27 18.00	0.06	-	-	-	30.03	-0.03	-	2
Mar-27 20.00	0.17	-	-	-	28.09	-0.07	-	500
Mar-27 20.50	0.21	-	-	-	27.61	-0.09	-	1
Mar-27 21.00	0.26	-	-	-	27.13	-0.10	-	9
Mar-27 22.00	0.39	-	-	-	26.16	-0.15	-	6
Mar-27 23.00	0.58	-	-	-	25.20	-0.21	-	20
Mar-27 24.00	0.82	-	-	-	24.23	-0.28	-	3
Mar-27 26.00	1.52	-	-	-	22.36	-0.46	-	6
Mar-27 27.00	2.05	-	-	-	21.93	-0.56	-	18
Jun-27 18.00	0.17	-	-	-	27.30	-0.06	-	1
Jun-27 19.00	0.25	-	-	-	26.40	-0.09	-	1
Jun-27 20.00	0.37	-	-	-	25.50	-0.12	-	2
Jun-27 23.00	0.97	-	-	-	22.79	-0.29	-	7
Jun-27 24.00	1.30	-	-	-	21.89	-0.37	-	1
Jun-27 25.00	1.69	-	-	-	20.99	-0.45	-	25
Jun-27 26.00	2.17	-	-	-	20.14	-0.54	-	26
Jun-27 27.00	2.78	-	-	-	19.74	-0.63	-	25
Sep-27 18.00	0.24	-	-	-	26.33	-0.07	-	1
Sep-27 23.00	1.15	1.11	1.11	1.11	22.47	-0.30	1	2

	Previous Close	10.52		23/09/26
	ALMIRALL Close	10.40		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.00	0.33	-	-	-	26.58	0.37	-	3
Dec-26 12.00	0.11	-	-	-	26.52	0.16	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.00	0.90	-	-	-	27.93	-0.63	-	4

	Previous Close	54.96		23/09/26
	AMADEUS Close	54.18		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 48.00	6.40	-	-	-	33.81	0.93	-	1
Oct-26 54.00	1.73	-	-	-	29.31	0.54	-	1
Oct-26 56.00	0.89	-	-	-	28.83	0.35	-	1
Oct-26 58.00	0.39	-	-	-	28.46	0.19	-	48
Oct-26 60.00	0.14	-	-	-	28.10	0.08	-	6
Oct-26 62.00	0.04	-	-	-	27.73	0.03	-	992
Oct-26 64.00	0.01	-	-	-	27.36	0.01	-	1,302
Oct-26 66.00	-	-	-	-	26.99	-	-	2
Nov-26 58.00	1.14	-	-	-	28.39	0.31	-	1
Nov-26 60.00	0.68	-	-	-	28.03	0.21	-	50
Nov-26 64.00	0.20	-	-	-	27.32	0.08	-	468
Nov-26 66.00	0.09	-	-	-	26.96	0.04	-	443
Nov-26 68.00	0.04	-	-	-	26.60	0.02	-	1
Dec-26 38.00	16.52	-	-	-	40.29	0.97	-	4
Dec-26 39.00	15.56	-	-	-	39.57	0.97	-	25
Dec-26 40.00	14.61	-	-	-	38.85	0.96	-	11
Dec-26 45.00	10.02	-	-	-	35.25	0.89	-	11
Dec-26 49.00	6.69	-	-	-	32.37	0.77	-	1
Dec-26 50.00	5.93	-	-	-	31.65	0.74	-	13
Dec-26 52.00	4.51	-	-	-	30.21	0.65	-	500
Dec-26 54.00	3.28	-	-	-	28.77	0.55	-	13
Dec-26 56.00	2.36	-	-	-	28.44	0.45	-	26
Dec-26 58.00	1.65	-	-	-	28.22	0.35	-	25
Dec-26 60.00	1.12	-	-	-	28.00	0.26	-	501
Dec-26 62.00	0.72	-	-	-	27.77	0.19	-	26
Dec-26 64.00	0.45	-	-	-	27.55	0.13	-	27
Dec-26 66.00	0.27	-	-	-	27.33	0.08	-	73
Dec-26 68.00	0.15	-	-	-	27.11	0.05	-	25
Dec-26 70.00	0.08	-	-	-	26.89	0.03	-	1
Dec-26 72.00	0.05	-	-	-	26.67	0.02	-	28
Dec-26 74.00	0.02	-	-	-	26.45	0.01	-	6
Dec-26 90.00	-	-	-	-	24.67	-	-	3
Mar-27 40.00	15.04	-	-	-	37.34	0.92	-	1
Mar-27 52.00	5.70	-	-	-	30.03	0.63	-	25
Mar-27 54.00	4.48	-	-	-	28.81	0.56	-	500
Mar-27 56.00	3.58	-	-	-	28.55	0.48	-	63
Mar-27 58.00	2.84	-	-	-	28.39	0.41	-	60
Mar-27 60.00	2.18	-	-	-	28.23	0.34	-	1
Mar-27 62.00	1.70	-	-	-	28.07	0.28	-	300
Mar-27 64.00	1.28	-	-	-	27.91	0.23	-	10
Mar-27 66.00	0.95	-	-	-	27.75	0.18	-	3
Jun-27 40.00	15.64	-	-	-	36.24	0.88	-	1
Jun-27 48.00	9.47	-	-	-	32.05	0.73	-	1
Jun-27 50.00	8.08	-	-	-	31.01	0.68	-	1
Jun-27 52.00	6.85	-	-	-	29.96	0.63	-	25
Jun-27 58.00	3.93	-	-	-	28.37	0.45	-	25
Jun-27 60.00	3.26	-	-	-	28.14	0.40	-	25
Jun-27 62.00	2.63	-	-	-	27.91	0.34	-	50
Jun-27 64.00	2.14	-	-	-	27.67	0.30	-	26
Jun-27 66.00	1.69	-	-	-	27.44	0.25	-	50
Jun-27 68.00	1.35	-	-	-	27.20	0.21	-	85
Jun-27 72.00	0.82	-	-	-	26.74	0.14	-	1
Sep-27 49.00	9.35	-	-	-	31.86	0.70	-	5
Sep-27 66.00	2.22	-	-	-	27.68	0.28	-	26
Dec-27 56.00	6.31	-	-	-	29.59	0.54	-	25
Dec-27 60.00	4.78	-	-	-	29.05	0.45	-	25
Dec-27 72.00	1.80	-	-	-	27.43	0.22	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 36.00	-	-	-	-	43.67	-	-	18
Oct-26 39.00	-	-	-	-	41.41	-	-	2
Oct-26 40.00	-	-	-	-	40.66	-	-	526
Oct-26 45.00	0.04	-	-	-	36.91	-0.02	-	1
Oct-26 47.00	0.10	-	-	-	35.41	-0.05	-	3
Oct-26 48.00	0.16	-	-	-	34.66	-0.07	-	4
Oct-26 49.00	0.25	-	-	-	33.91	-0.11	-	4
Oct-26 50.00	0.38	-	-	-	33.16	-0.15	-	5
Oct-26 52.00	0.80	0.77	0.77	0.77	31.66	-0.28	1	8
Oct-26 54.00	1.52	1.40	1.40	1.40	30.16	-0.46	1	3
Oct-26 58.00	4.17	-	-	-	29.31	-0.81	-	10
Oct-26 60.00	5.92	-	-	-	28.95	-0.92	-	1
Nov-26 44.00	0.22	-	-	-	36.21	-0.06	-	1
Nov-26 48.00	0.64	-	-	-	33.23	-0.16	-	1
Nov-26 49.00	0.81	0.76	0.76	0.76	32.49	-0.19	1	1
Nov-26 52.00	1.56	-	-	-	30.25	-0.34	-	5
Nov-26 54.00	2.30	-	-	-	28.76	-0.46	-	3
Dec-26 38.00	0.11	-	-	-	39.85	-0.03	-	54
Dec-26 39.00	0.14	-	-	-	39.13	-0.03	-	174
Dec-26 40.00	0.18	-	-	-	38.41	-0.04	-	103
Dec-26 42.00	0.28	-	-	-	36.97	-0.06	-	2
Dec-26 43.00	0.36	-	-	-	36.25	-0.08	-	56
Dec-26 44.00	0.44	-	-	-	35.53	-0.09	-	15
Dec-26 45.00	0.54	-	-	-	34.81	-0.11	-	78
Dec-26 46.00	0.68	-	-	-	34.09	-0.14	-	38
Dec-26 47.00	0.81	-	-	-	33.37	-0.16	-	100
Dec-26 48.00	0.99	-	-	-	32.65	-0.19	-	2,022
Dec-26 49.00	1.19	-	-	-	31.93	-0.22	-	15
Dec-26 50.00	1.42	-	-	-	31.21	-0.26	-	868
Dec-26 52.00	1.98	-	-	-	29.77	-0.35	-	539
Dec-26 54.00	2.75	-	-	-	28.33	-0.45	-	92
Dec-26 56.00	3.83	-	-	-	28.00	-0.56	-	14
Dec-26 58.00	5.13	-	-	-	27.78	-0.66	-	1
Dec-26 60.00	6.61	-	-	-	27.56	-0.75	-	27
Dec-26 62.00	8.25	-	-	-	27.33	-0.83	-	3
Dec-26 64.00	10.02	-	-	-	27.11	-0.90	-	1
Dec-26 68.00	13.82	-	-	-	26.67	-0.99	-	25
Dec-26 70.00	15.82	-	-	-	26.45	-1.00	-	25
Mar-27 38.00	0.46	-	-	-	37.07	-0.07	-	116
Mar-27 39.00	0.54	-	-	-	36.47	-0.08	-	55
Mar-27 40.00	0.62	-	-	-	35.86	-0.09	-	3
Mar-27 41.00	0.73	-	-	-	35.25	-0.10	-	54
Mar-27 42.00	0.86	-	-	-	34.64	-0.12	-	2
Mar-27 44.00	1.13	-	-	-	33.42	-0.16	-	10
Mar-27 45.00	1.32	-	-	-	32.81	-0.18	-	7
Mar-27 46.00	1.52	-	-	-	32.20	-0.20	-	10
Mar-27 47.00	1.71	-	-	-	31.59	-0.22	-	13
Mar-27 48.00	1.96	-	-	-	30.98	-0.25	-	515
Mar-27 49.00	2.24	-	-	-	30.38	-0.28	-	15
Mar-27 50.00	2.51	-	-	-	29.77	-0.31	-	1
Mar-27 52.00	3.20	-	-	-	28.55	-0.38	-	3
Mar-27 54.00	3.98	-	-	-	27.33	-0.46	-	11
Mar-27 62.00	9.23	-	-	-	26.59	-0.74	-	1
Jun-27 38.00	0.79	-	-	-	35.78	-0.09	-	65
Jun-27 39.00	0.93	-	-	-	35.26	-0.10	-	10
Jun-27 40.00	1.06	-	-	-	34.74	-0.12	-	1,250
Jun-27 42.00	1.33	-	-	-	33.69	-0.15	-	25
Jun-27 43.00	1.53	-	-	-	33.17	-0.16	-	25
Jun-27 44.00	1.73	-	-	-	32.64	-0.18	-	3
Jun-27 45.00	1.92	-	-	-	32.12	-0.20	-	1
Jun-27 46.00	2.12	2.06	2.06	2.06	31.60	-0.22	1	26
Jun-27 47.00	2.40	-	-	-	31.07	-0.25	-	25
Jun-27 48.00	2.67	-	-	-	30.55	-0.27	-	53
Jun-27 49.00	2.95	-	-	-	30.03	-0.30	-	3
Jun-27 50.00	3.24	-	-	-	29.51	-0.32	-	24
Jun-27 52.00	3.97	-	-	-	28.46	-0.38	-	7
Jun-27 54.00	4.76	-	-	-	27.41	-0.44	-	17
Jun-27 60.00	8.34	-	-	-	26.64	-0.63	-	11
Sep-27 48.00	3.40	-	-	-	29.79	-0.30	-	1
Sep-27 52.00	4.84	-	-	-	27.97	-0.40	-	1
Sep-27 54.00	5.72	-	-	-	27.06	-0.45	-	12
Dec-27 46.00	3.22	-	-	-	30.11	-0.26	-	50
Dec-27 47.00	3.49	-	-	-	29.71	-0.28	-	25
Dec-27 48.00	3.79	-	-	-	29.30	-0.30	-	51
Dec-27 50.00	4.52	-	-	-	28.49	-0.34	-	7
Dec-27 52.00	5.25	-	-	-	27.68	-0.39	-	3
Dec-27 58.00	8.36	-	-	-	26.27	-0.55	-	1
Mar-28 49.00	4.55	-	-	-	28.17	-0.32	-	1
Jun-28 46.00	3.83	-	-	-	28.77	-0.27	-	2
Jun-28 48.00	4.51	-	-	-	28.13	-0.30	-	6
Jun-28 56.00	7.95	-	-	-	25.96	-0.48	-	1
Jun-28 60.00	10.35	-	-	-	25.54	-0.56	-	3
Jun-28 62.00	11.62	-	-	-	25.33	-0.61	-	3
Jun-28 70.00	17.53	-	-	-	24.50	-0.76	-	2
Sep-28 46.00	4.29	-	-	-	28.27	-0.28	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 44.00	0.44	-	-	-	35.53	-0.09	-	1
Dec-26 46.00	0.67	-	-	-	34.09	-0.13	-	1
Dec-26 56.00	3.80	-	-	-	28.00	-0.55	-	1
Sep-27 60.00	9.05	-	-	-	26.08	-0.59	-	1

	Previous Close	63.86		23/09/26
	ARCELORMITTAL Close	63.34		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 52.00	11.54	-	-	-	46.47	0.96	-	7
Oct-26 54.00	9.67	-	-	-	45.65	0.93	-	1
Oct-26 64.00	2.40	-	-	-	41.51	0.49	-	53
Oct-26 66.00	1.56	1.70	1.70	1.62	40.40	0.37	31	35
Oct-26 68.00	0.94	-	-	-	39.30	0.26	-	7
Oct-26 70.00	0.52	-	-	-	38.19	0.17	-	41
Oct-26 74.00	0.11	-	-	-	35.98	0.05	-	3
Nov-26 68.00	2.65	-	-	-	43.16	0.38	-	1
Nov-26 76.00	0.70	-	-	-	39.71	0.15	-	1
Dec-26 26.00	37.43	-	-	-	57.36	1.00	-	4
Dec-26 35.00	28.50	-	-	-	54.00	0.99	-	3
Dec-26 40.00	23.64	-	-	-	52.13	0.98	-	2
Dec-26 45.00	18.96	-	-	-	50.26	0.94	-	10
Dec-26 50.00	14.60	-	-	-	48.39	0.87	-	149
Dec-26 56.00	9.94	-	-	-	46.15	0.75	-	1
Dec-26 60.00	7.32	-	-	-	44.66	0.65	-	10
Dec-26 68.00	3.56	-	-	-	42.85	0.42	-	54
Dec-26 70.00	2.91	-	-	-	42.60	0.36	-	36
Dec-26 72.00	2.35	-	-	-	42.36	0.31	-	53
Dec-26 74.00	1.90	-	-	-	42.12	0.26	-	5
Dec-26 76.00	1.49	-	-	-	41.88	0.22	-	30
Dec-26 88.00	0.30	-	-	-	40.43	0.06	-	25
Jun-27 21.00	42.52	-	-	-	53.62	1.00	-	3
Dec-29 30.00	36.24	-	-	-	37.63	0.94	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 50.00	0.05	-	-	-	45.83	-0.02	-	25
Oct-26 56.00	0.41	-	-	-	43.39	-0.11	-	1
Oct-26 58.00	0.74	-	-	-	42.58	-0.19	-	1
Oct-26 60.00	1.23	-	-	-	41.77	-0.28	-	41
Oct-26 62.00	1.94	1.70	1.70	1.70	40.96	-0.39	1	13
Nov-26 48.00	0.38	0.36	0.36	0.36	49.37	-0.06	8	8
Nov-26 56.00	1.65	-	-	-	46.26	-0.22	-	1
Nov-26 60.00	2.87	-	-	-	44.70	-0.34	-	1
Nov-26 62.00	3.72	-	-	-	43.92	-0.41	-	1
Dec-26 34.00	0.03	-	-	-	53.07	-0.01	-	5
Dec-26 35.00	0.04	-	-	-	52.70	-0.01	-	5
Dec-26 36.00	0.05	-	-	-	52.33	-0.01	-	5
Dec-26 37.00	0.07	-	-	-	51.95	-0.01	-	5
Dec-26 39.00	0.11	-	-	-	51.20	-0.02	-	1
Dec-26 40.00	0.15	-	-	-	50.83	-0.02	-	3
Dec-26 45.00	0.41	-	-	-	48.96	-0.06	-	32
Dec-26 46.00	0.51	-	-	-	48.59	-0.07	-	1
Dec-26 49.00	0.83	-	-	-	47.47	-0.11	-	50
Dec-26 50.00	0.99	-	-	-	47.09	-0.12	-	30
Dec-26 52.00	1.31	-	-	-	46.35	-0.16	-	10
Dec-26 54.00	1.76	-	-	-	45.60	-0.20	-	5
Dec-26 60.00	3.60	-	-	-	43.36	-0.35	-	115
Dec-26 62.00	4.46	-	-	-	42.61	-0.41	-	20
Mar-27 36.00	0.27	-	-	-	47.77	-0.03	-	5
Mar-27 38.00	0.40	-	-	-	47.33	-0.04	-	26
Mar-27 40.00	0.55	-	-	-	46.89	-0.05	-	50
Dec-27 24.00	0.16	-	-	-	45.22	-0.01	-	1
Dec-30 44.00	5.27	-	-	-	34.37	-0.16	-	1

	Previous Close	5.28		23/09/26
	ATRESMEDIA Close	5.27		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 5.25	0.14	-	-	-	23.70	0.55	-	24
Oct-26 5.30	0.11	-	-	-	23.44	0.48	-	2
Dec-26 5.25	0.26	-	-	-	24.04	0.56	-	11
Dec-26 5.50	0.14	-	-	-	22.65	0.38	-	6
Dec-26 5.75	0.06	-	-	-	21.23	0.22	-	10
Dec-26 6.00	0.02	-	-	-	19.80	0.09	-	2
Mar-27 3.40	1.89	-	-	-	27.83	1.00	-	2
Mar-27 5.00	0.45	-	-	-	23.58	0.68	-	32
Mar-27 5.50	0.19	-	-	-	21.64	0.39	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 4.50	0.03	-	-	-	21.67	-0.10	-	18
Dec-26 5.00	0.14	-	-	-	19.61	-0.38	-	3
Dec-26 5.50	0.43	-	-	-	17.19	-0.79	-	25
Dec-26 6.00	0.88	-	-	-	14.34	-0.99	-	20
Mar-27 4.50	0.07	-	-	-	21.13	-0.16	-	5
Jun-27 4.00	0.07	-	-	-	23.70	-0.13	-	5
Jun-27 4.50	0.19	-	-	-	22.84	-0.28	-	2
Jun-27 4.60	0.22	-	-	-	22.67	-0.32	-	2

	Previous Close	3.70		23/09/26
	B.SABADELL Close	3.70		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 3.59	0.16	-	-	-	25.91	0.69	-	1
Oct-26 3.68	0.11	-	-	-	25.59	0.55	-	1
Nov-26 3.68	0.17	-	-	-	26.83	0.55	-	1
Nov-26 3.76	0.14	0.16	0.16	0.16	26.56	0.47	9	9
Dec-26 2.48	1.23	-	-	-	29.85	1.00	-	50
Dec-26 2.74	0.98	-	-	-	28.91	0.99	-	28
Dec-26 2.99	0.74	-	-	-	28.01	0.95	-	7
Dec-26 3.08	0.65	-	-	-	27.69	0.93	-	664
Dec-26 3.25	0.50	-	-	-	27.07	0.86	-	11
Dec-26 3.33	0.44	-	-	-	26.78	0.82	-	10
Dec-26 3.50	0.31	-	-	-	26.17	0.70	-	10
Dec-26 3.59	0.25	-	-	-	25.85	0.63	-	41
Dec-26 3.68	0.20	-	-	-	25.52	0.56	-	25
Dec-26 3.85	0.13	-	-	-	24.96	0.41	-	40
Mar-27 2.22	1.49	-	-	-	30.81	1.00	-	20
Mar-27 2.74	0.98	-	-	-	29.35	0.97	-	10
Mar-27 2.91	0.83	-	-	-	28.88	0.93	-	38
Mar-27 3.16	0.61	-	-	-	28.18	0.84	-	80
Mar-27 3.33	0.48	-	-	-	27.71	0.76	-	2
Mar-27 3.42	0.42	-	-	-	27.45	0.71	-	9
Mar-27 3.50	0.37	-	-	-	27.23	0.66	-	3
Mar-27 3.59	0.32	-	-	-	26.98	0.60	-	50
Mar-27 3.68	0.27	-	-	-	26.73	0.55	-	11
Mar-27 3.93	0.17	-	-	-	26.03	0.40	-	100
Mar-27 4.02	0.14	-	-	-	25.78	0.34	-	1
Jun-27 2.99	0.78	-	-	-	30.72	0.86	-	6
Jun-27 3.33	0.54	-	-	-	29.89	0.72	-	90
Jun-27 3.50	0.43	-	-	-	29.48	0.63	-	4
Jun-27 3.59	0.39	-	-	-	29.26	0.59	-	2
Jun-27 3.68	0.34	-	-	-	29.04	0.55	-	4
Jun-27 3.76	0.31	-	-	-	28.84	0.51	-	4
Jun-27 3.93	0.24	-	-	-	28.39	0.43	-	1
Jun-27 4.02	0.21	-	-	-	28.16	0.39	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.42	0.04	-	-	-	24.35	-0.19	-	5
Dec-26 2.48	-	-	-	-	28.64	-	-	411
Dec-26 2.56	-	-	-	-	28.35	-	-	10
Dec-26 2.65	-	-	-	-	28.03	-0.01	-	10
Dec-26 2.74	-	-	-	-	27.70	-0.01	-	20
Dec-26 2.82	-	-	-	-	27.41	-0.02	-	21
Dec-26 2.91	0.01	-	-	-	27.09	-0.03	-	2
Dec-26 2.99	0.01	-	-	-	26.80	-0.04	-	10
Dec-26 3.08	0.01	-	-	-	26.48	-0.06	-	52
Dec-26 3.16	0.02	-	-	-	26.19	-0.09	-	60
Dec-26 3.42	0.07	-	-	-	25.25	-0.23	-	40
Dec-26 3.50	0.09	-	-	-	24.96	-0.29	-	52
Dec-26 3.68	0.16	-	-	-	24.31	-0.45	-	40
Mar-27 2.48	-	-	-	-	28.03	-0.02	-	1
Mar-27 2.65	0.01	-	-	-	27.56	-0.04	-	20
Mar-27 2.82	0.02	-	-	-	27.08	-0.07	-	113
Mar-27 2.99	0.04	-	-	-	26.61	-0.12	-	205
Mar-27 3.08	0.06	-	-	-	26.35	-0.15	-	200
Mar-27 3.33	0.12	-	-	-	25.66	-0.27	-	141
Mar-27 3.42	0.14	-	-	-	25.40	-0.32	-	3
Mar-27 3.59	0.21	-	-	-	24.93	-0.42	-	180
Jun-27 2.74	0.04	-	-	-	27.65	-0.10	-	5
Jun-27 2.99	0.09	-	-	-	27.04	-0.17	-	5
Sep-27 2.39	0.03	-	-	-	28.60	-0.06	-	5
Sep-27 3.08	0.16	-	-	-	27.04	-0.24	-	5
Dec-27 2.74	0.09	-	-	-	27.79	-0.15	-	1,538
Dec-27 2.82	0.11	-	-	-	27.63	-0.17	-	3,026
Dec-27 2.99	0.16	-	-	-	27.28	-0.22	-	5
Mar-28 2.56	0.10	-	-	-	29.61	-0.13	-	830
Mar-28 2.74	0.14	-	-	-	29.30	-0.18	-	769
Mar-28 2.82	0.16	-	-	-	29.16	-0.20	-	758
Mar-28 2.91	0.19	-	-	-	29.01	-0.23	-	742

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	-	-	-	-	28.64	-	-	10

	Previous Close	16.60		23/09/26
	BANKINTER Close	16.68		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.00	1.73	-	-	-	27.08	0.95	-	10
Oct-26 17.00	0.27	-	-	-	23.43	0.39	-	11
Oct-26 17.50	0.12	-	-	-	23.27	0.22	-	10
Dec-26 13.50	3.28	-	-	-	30.29	0.95	-	11
Dec-26 14.00	2.81	-	-	-	29.30	0.93	-	2
Dec-26 15.00	1.93	-	-	-	27.32	0.83	-	10
Dec-26 15.50	1.53	-	-	-	26.34	0.76	-	10
Dec-26 16.00	1.17	-	-	-	25.35	0.68	-	40
Dec-26 17.00	0.60	-	-	-	23.91	0.46	-	110
Mar-27 15.00	2.17	-	-	-	27.76	0.75	-	21
Mar-27 16.50	1.19	-	-	-	25.30	0.55	-	100
Mar-27 17.00	0.96	-	-	-	24.92	0.48	-	100
Jun-27 14.50	2.74	-	-	-	28.88	0.76	-	1
Jun-27 15.50	2.06	-	-	-	27.48	0.66	-	1
Jun-27 16.00	1.75	-	-	-	26.78	0.61	-	25
Jun-27 16.50	1.47	-	-	-	26.08	0.55	-	1
Dec-27 14.50	2.99	-	-	-	28.12	0.73	-	3
Dec-27 15.50	2.37	-	-	-	27.04	0.65	-	1
Dec-27 17.00	1.59	-	-	-	25.70	0.52	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 14.50	0.01	-	-	-	28.07	-0.02	-	10
Oct-26 15.50	0.07	-	-	-	25.95	-0.12	-	1
Oct-26 16.00	0.15	-	-	-	24.89	-0.24	-	30
Oct-26 16.50	0.31	-	-	-	23.83	-0.41	-	25
Nov-26 15.00	0.13	-	-	-	26.58	-0.14	-	12
Dec-26 7.25	-	-	-	-	41.56	-	-	1
Dec-26 11.00	0.01	-	-	-	34.14	-0.01	-	1
Dec-26 12.00	0.02	-	-	-	32.16	-0.02	-	1,020
Dec-26 12.50	0.03	-	-	-	31.17	-0.03	-	114
Dec-26 13.00	0.05	-	-	-	30.18	-0.05	-	20
Dec-26 13.50	0.08	-	-	-	29.19	-0.07	-	3,360
Dec-26 14.00	0.12	-	-	-	28.20	-0.11	-	25
Dec-26 15.00	0.28	-	-	-	26.22	-0.22	-	5
Dec-26 16.00	0.57	-	-	-	24.25	-0.39	-	26
Dec-26 17.00	1.06	-	-	-	22.81	-0.60	-	10
Mar-27 13.50	0.23	-	-	-	28.13	-0.13	-	1,008
Mar-27 15.50	0.66	-	-	-	24.86	-0.33	-	75
Jun-27 11.00	0.09	-	-	-	30.83	-0.05	-	222
Jun-27 12.50	0.23	-	-	-	28.73	-0.11	-	3
Jun-27 13.50	0.38	-	-	-	27.33	-0.17	-	1,000
Dec-27 10.50	0.15	-	-	-	28.66	-0.06	-	1,000
Dec-27 11.00	0.20	-	-	-	28.12	-0.08	-	50
Dec-27 15.00	1.05	-	-	-	23.80	-0.33	-	25
Mar-28 13.00	0.64	-	-	-	26.83	-0.19	-	194
Mar-28 14.00	0.91	-	-	-	25.93	-0.26	-	175

	Previous Close	24.94		23/09/26
	BBVA Close	24.88		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 25.00	0.14	-	-	-	25.59	0.41	-	10
Sep-26 w4 26.00	-	-	-	-	25.25	0.01	-	2
Oct-26 w1 26.00	0.06	-	-	-	23.80	0.13	-	31
Oct-26 w2 26.00	0.12	-	-	-	23.54	0.19	-	6
Oct-26 25.00	0.47	-	-	-	24.20	0.47	-	26
Oct-26 25.50	0.28	-	-	-	24.03	0.33	-	2
Oct-26 26.00	0.16	-	-	-	23.86	0.21	-	165
Oct-26 27.00	0.04	-	-	-	23.53	0.06	-	110
Nov-26 25.00	0.93	-	-	-	28.22	0.47	-	12
Nov-26 26.00	0.56	-	-	-	27.88	0.33	-	41
Nov-26 28.00	0.16	-	-	-	27.21	0.13	-	18
Dec-26 13.00	11.89	-	-	-	50.17	1.00	-	25
Dec-26 15.00	9.89	-	-	-	46.45	1.00	-	30
Dec-26 16.00	8.90	-	-	-	44.59	1.00	-	3,960
Dec-26 16.50	8.40	-	-	-	43.66	1.00	-	50
Dec-26 17.00	7.90	-	-	-	42.72	1.00	-	4,311
Dec-26 17.50	7.40	-	-	-	41.79	1.00	-	650
Dec-26 18.00	6.90	-	-	-	40.86	0.99	-	159
Dec-26 18.50	6.41	-	-	-	39.93	0.99	-	8
Dec-26 19.00	5.92	-	-	-	39.00	0.98	-	2,502
Dec-26 19.50	5.44	-	-	-	38.07	0.96	-	3
Dec-26 20.00	4.96	-	-	-	37.14	0.94	-	162
Dec-26 21.00	4.04	-	-	-	35.28	0.89	-	3,518
Dec-26 22.00	3.19	-	-	-	33.41	0.81	-	22
Dec-26 23.00	2.42	-	-	-	31.55	0.71	-	2,211
Dec-26 24.00	1.75	-	-	-	29.69	0.60	-	11
Dec-26 25.00	1.18	-	-	-	28.01	0.48	-	276
Dec-26 26.00	0.79	-	-	-	27.67	0.37	-	277
Dec-26 27.00	0.51	-	-	-	27.34	0.27	-	172
Dec-26 28.00	0.31	-	-	-	27.00	0.18	-	22
Dec-26 30.00	0.10	-	-	-	26.34	0.07	-	10
Dec-26 31.00	0.05	-	-	-	26.00	0.04	-	10
Mar-27 9.50	15.39	-	-	-	51.15	1.00	-	25
Mar-27 12.00	12.89	-	-	-	47.50	1.00	-	25
Mar-27 13.00	11.89	-	-	-	46.04	1.00	-	1
Mar-27 15.50	9.41	-	-	-	42.39	0.99	-	5
Mar-27 16.00	8.93	-	-	-	41.66	0.98	-	905
Mar-27 16.50	8.45	-	-	-	40.93	0.97	-	250
Mar-27 17.50	7.52	-	-	-	39.47	0.93	-	40
Mar-27 18.00	7.06	-	-	-	38.74	0.92	-	101
Mar-27 19.00	6.19	-	-	-	37.28	0.88	-	109
Mar-27 20.00	5.34	-	-	-	35.82	0.84	-	3,053
Mar-27 20.50	4.95	4.85	4.85	4.85	35.09	0.82	2	3
Mar-27 21.50	4.16	-	-	-	33.63	0.77	-	4,000
Mar-27 22.00	3.80	-	-	-	32.90	0.74	-	4,055
Mar-27 23.00	3.08	-	-	-	31.44	0.68	-	150
Mar-27 24.00	2.45	-	-	-	29.98	0.60	-	381
Mar-27 25.00	1.88	-	-	-	28.66	0.53	-	11,721
Mar-27 26.00	1.45	-	-	-	28.40	0.45	-	500
Mar-27 27.00	1.12	-	-	-	28.15	0.37	-	500
Mar-27 28.00	0.84	-	-	-	27.90	0.30	-	200
Jun-27 12.00	12.89	-	-	-	48.53	1.00	-	150
Jun-27 12.50	12.39	-	-	-	47.80	1.00	-	25
Jun-27 13.00	11.89	-	-	-	47.08	1.00	-	1
Jun-27 15.00	9.93	-	-	-	44.19	0.97	-	3
Jun-27 17.00	8.11	-	-	-	41.29	0.91	-	6,000
Jun-27 20.00	5.60	-	-	-	36.95	0.81	-	150
Jun-27 21.00	4.85	-	-	-	35.50	0.77	-	2,600
Jun-27 22.00	4.11	-	-	-	34.06	0.72	-	3,150
Jun-27 23.00	3.45	-	-	-	32.61	0.66	-	29
Jun-27 24.00	2.80	-	-	-	31.16	0.60	-	30
Jun-27 25.00	2.25	-	-	-	29.86	0.53	-	1,760
Jun-27 26.00	1.83	-	-	-	29.57	0.47	-	15
Jun-27 27.00	1.47	-	-	-	29.29	0.40	-	3,022
Jun-27 28.00	1.18	-	-	-	29.01	0.34	-	10
Jun-27 29.00	0.92	-	-	-	28.73	0.29	-	10
Sep-27 11.50	13.39	-	-	-	47.41	1.00	-	150
Sep-27 12.00	12.89	-	-	-	46.76	1.00	-	150
Sep-27 15.00	10.01	-	-	-	42.86	0.95	-	2
Sep-27 20.00	5.88	-	-	-	36.36	0.79	-	1
Sep-27 22.00	4.46	-	-	-	33.76	0.70	-	1
Sep-27 24.00	3.19	-	-	-	31.16	0.60	-	11
Dec-27 11.00	13.89	-	-	-	46.81	1.00	-	150
Dec-27 11.50	13.39	-	-	-	46.24	1.00	-	26
Dec-27 13.50	11.41	-	-	-	43.96	0.99	-	150
Dec-27 15.00	10.03	-	-	-	42.25	0.93	-	75
Dec-27 16.00	9.16	-	-	-	41.11	0.91	-	6,000
Dec-27 17.00	8.35	-	-	-	39.97	0.88	-	150
Dec-27 17.50	7.94	-	-	-	39.40	0.87	-	100
Dec-27 18.00	7.54	-	-	-	38.83	0.85	-	1
Dec-27 20.00	6.05	-	-	-	36.56	0.78	-	150
Dec-27 25.00	2.97	-	-	-	30.96	0.55	-	4,002
Dec-27 26.00	2.54	-	-	-	30.59	0.50	-	100
Mar-28 17.00	8.49	-	-	-	39.17	0.87	-	600
Mar-28 17.50	8.09	-	-	-	38.66	0.85	-	300
Mar-28 18.00	7.70	-	-	-	38.16	0.84	-	300
Mar-28 21.00	5.61	-	-	-	35.10	0.73	-	350
Jun-28 10.00	14.89	-	-	-	47.17	1.00	-	1
Jun-28 17.00	8.55	-	-	-	40.23	0.86	-	750
Jun-28 17.50	8.18	-	-	-	39.74	0.85	-	600
Jun-28 18.00	7.82	-	-	-	39.24	0.83	-	575
Jun-28 18.50	7.46	-	-	-	38.75	0.81	-	3
Jun-28 19.00	7.11	-	-	-	38.25	0.80	-	50
Jun-28 19.50	6.76	-	-	-	37.75	0.78	-	100
Jun-28 20.00	6.43	-	-	-	37.26	0.76	-	125
Jun-28 21.00	5.80	-	-	-	36.27	0.72	-	525
Jun-28 22.00	5.19	-	-	-	35.28	0.69	-	4,450
Jun-28 23.00	4.60	-	-	-	34.28	0.65	-	150
Jun-28 24.00	4.08	-	-	-	33.29	0.61	-	300
Jun-28 25.00	3.57	-	-	-	32.37	0.56	-	1,000
Sep-28 24.00	4.44	-	-	-	34.14	0.61	-	1
Dec-29 15.00	10.23	-	-	-	40.35	0.90	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 24.00	0.01	-	-	-	26.92	-0.03	-	1,000
Oct-26 w1 23.00	0.01	-	-	-	27.24	-0.03	-	10
Oct-26 19.00	-	-	-	-	34.38	-	-	1
Oct-26 20.00	-	-	-	-	32.55	-0.01	-	6
Oct-26 20.50	0.01	-	-	-	31.63	-0.01	-	10
Oct-26 21.00	0.01	-	-	-	30.71	-0.02	-	10
Oct-26 22.00	0.05	0.08	0.08	0.08	28.88	-0.06	6	141
Oct-26 23.00	0.15	0.17	0.17	0.15	27.04	-0.16	2	173
Oct-26 24.00	0.39	0.33	0.33	0.33	25.21	-0.36	1	55
Oct-26 24.50	0.59	0.61	0.61	0.61	24.29	-0.48	2	2
Oct-26 25.00	0.86	-	-	-	23.55	-0.62	-	14
Oct-26 26.00	1.60	1.42	1.43	1.42	23.21	-0.84	41	64
Oct-26 27.00	2.51	-	-	-	22.88	-0.95	-	2
Nov-26 22.00	0.30	-	-	-	31.44	-0.17	-	31
Nov-26 23.00	0.51	-	-	-	29.60	-0.27	-	170
Nov-26 24.00	0.82	-	-	-	27.75	-0.40	-	10
Nov-26 27.00	2.69	-	-	-	25.41	-0.82	-	50
Dec-26 5.75	-	-	-	-	61.38	-	-	150
Dec-26 6.00	-	-	-	-	60.91	-	-	10,150
Dec-26 6.25	-	-	-	-	60.44	-	-	150
Dec-26 6.50	-	-	-	-	59.98	-	-	13,250
Dec-26 6.75	-	-	-	-	59.51	-	-	450
Dec-26 7.00	-	-	-	-	59.05	-	-	300
Dec-26 7.25	-	-	-	-	58.58	-	-	600
Dec-26 7.50	-	-	-	-	58.12	-	-	450
Dec-26 7.75	-	-	-	-	57.65	-	-	451
Dec-26 8.00	-	-	-	-	57.19	-	-	18,450
Dec-26 8.25	-	-	-	-	56.72	-	-	15
Dec-26 8.50	-	-	-	-	56.25	-	-	25,000
Dec-26 8.75	-	-	-	-	55.79	-	-	311
Dec-26 9.00	-	-	-	-	55.32	-	-	14,933
Dec-26 9.25	-	-	-	-	54.86	-	-	75
Dec-26 9.50	-	-	-	-	54.39	-	-	76
Dec-26 9.75	-	-	-	-	53.93	-	-	200
Dec-26 10.00	-	-	-	-	53.46	-	-	226
Dec-26 10.50	-	-	-	-	52.53	-	-	300
Dec-26 11.00	-	-	-	-	51.60	-	-	481
Dec-26 11.50	-	-	-	-	50.67	-	-	1
Dec-26 12.00	-	-	-	-	49.74	-	-	8,410
Dec-26 12.50	-	-	-	-	48.80	-	-	250
Dec-26 13.00	-	-	-	-	47.87	-	-	42,101
Dec-26 13.50	0.01	-	-	-	46.94	-	-	400
Dec-26 14.00	0.01	-	-	-	46.01	-	-	706
Dec-26 14.50	0.01	-	-	-	45.08	-0.01	-	300
Dec-26 15.00	0.01	-	-	-	44.15	-0.01	-	3,772
Dec-26 15.50	0.02	-	-	-	43.22	-0.01	-	12
Dec-26 16.00	0.03	-	-	-	42.29	-0.01	-	92
Dec-26 16.50	0.03	-	-	-	41.36	-0.02	-	520
Dec-26 17.00	0.05	-	-	-	40.42	-0.02	-	8,736
Dec-26 17.50	0.06	-	-	-	39.49	-0.03	-	124
Dec-26 18.00	0.08	-	-	-	38.56	-0.04	-	20,159
Dec-26 18.50	0.10	-	-	-	37.63	-0.05	-	105
Dec-26 19.00	0.12	-	-	-	36.70	-0.06	-	13,517
Dec-26 20.00	0.20	-	-	-	34.84	-0.09	-	10,512
Dec-26 20.50	0.25	-	-	-	33.91	-0.12	-	6
Dec-26 21.00	0.31	0.28	0.28	0.28	32.98	-0.14	1	12,145
Dec-26 22.00	0.47	-	-	-	31.11	-0.21	-	1,005
Dec-26 23.00	0.70	-	-	-	29.25	-0.29	-	2,601
Dec-26 24.00	1.01	-	-	-	27.39	-0.40	-	581
Dec-26 25.00	1.44	-	-	-	25.71	-0.53	-	51
Dec-26 28.00	3.63	-	-	-	24.70	-0.87	-	55
Mar-27 8.50	-	-	-	-	50.56	-	-	25
Mar-27 8.75	-	-	-	-	50.20	-	-	25
Mar-27 9.00	-	-	-	-	49.83	-	-	25
Mar-27 9.25	-	-	-	-	49.47	-	-	25
Mar-27 9.50	-	-	-	-	49.10	-	-	30
Mar-27 9.75	-	-	-	-	48.73	-	-	25
Mar-27 10.50	0.01	-	-	-	47.64	-	-	175
Mar-27 11.00	0.01	-	-	-	46.91	-	-	175
Mar-27 11.50	0.01	-	-	-	46.18	-0.01	-	32,250
Mar-27 12.00	0.02	-	-	-	45.45	-0.01	-	40
Mar-27 12.50	0.03	-	-	-	44.72	-0.01	-	30
Mar-27 13.00	0.03	-	-	-	43.99	-0.01	-	40
Mar-27 13.50	0.04	-	-	-	43.26	-0.01	-	20
Mar-27 14.00	0.06	-	-	-	42.53	-0.02	-	30
Mar-27 15.00	0.08	-	-	-	41.07	-0.03	-	220
Mar-27 16.00	0.13	-	-	-	39.61	-0.04	-	5,500
Mar-27 16.50	0.16	-	-	-	38.88	-0.05	-	450
Mar-27 17.00	0.19	-	-	-	38.15	-0.06	-	2,360
Mar-27 17.50	0.23	-	-	-	37.42	-0.07	-	4,260
Mar-27 18.00	0.27	-	-	-	36.69	-0.08	-	100
Mar-27 18.50	0.32	-	-	-	35.96	-0.10	-	10
Mar-27 19.00	0.38	-	-	-	35.23	-0.12	-	2,400
Mar-27 19.50	0.44	-	-	-	34.50	-0.13	-	3,810
Mar-27 20.00	0.51	-	-	-	33.77	-0.15	-	6,310
Mar-27 20.50	0.60	-	-	-	33.04	-0.18	-	20
Mar-27 21.00	0.69	-	-	-	32.31	-0.20	-	381
Mar-27 22.00	0.91	-	-	-	30.85	-0.26	-	12,645
Mar-27 23.00	1.18	-	-	-	29.39	-0.32	-	8,150
Mar-27 24.00	1.53	-	-	-	27.93	-0.40	-	1
Mar-27 25.00	1.96	-	-	-	26.61	-0.49	-	11,500
Jun-27 4.30	-	-	-	-	56.24	-	-	1
Jun-27 4.50	-	-	-	-	55.95	-	-	1
Jun-27 4.90	-	-	-	-	55.37	-	-	150
Jun-27 5.00	-	-	-	-	55.23	-	-	300
Jun-27 5.25	-	-	-	-	54.86	-	-	298
Jun-27 7.00	-	-	-	-	52.33	-	-	2
Jun-27 8.00	0.01	-	-	-	50.88	-	-	1
Jun-27 8.25	0.01	-	-	-	50.52	-	-	7
Jun-27 9.00	0.02	-	-	-	49.44	-0.01	-	7,000
Jun-27 9.75	0.03	-	-	-	48.35	-0.01	-	175
Jun-27 10.00	0.03	-	-	-	47.99	-0.01	-	10,000
Jun-27 11.00	0.06	-	-	-	46.54	-0.01	-	75
Jun-27 12.00	0.09	-	-	-	45.10	-0.02	-	20
Jun-27 12.50	0.10	-	-	-	44.37	-0.03	-	197
Jun-27 13.00	0.13	-	-	-	43.65	-0.03	-	1,126
Jun-27 13.50	0.16	-	-	-	42.93	-0.04	-	190
Jun-27 14.00	0.18	-	-	-	42.20	-0.04	-	33
Jun-27 14.50	0.22	-	-	-	41.48	-0.05	-	400
Jun-27 15.00	0.26	-	-	-	40.76	-0.06	-	2,610
Jun-27 15.50	0.30	-	-	-	40.03	-0.07	-	21
Jun-27 16.00	0.34	-	-	-	39.31	-0.08	-	3
Jun-27 16.50	0.39	-	-	-	38.59	-0.09	-	250
Jun-27 17.00	0.46	-	-	-	37.86	-0.11	-	151
Jun-27 17.50	0.52	-	-	-	37.14	-0.12	-	150
Jun-27 18.00	0.58	-	-	-	36.41	-0.13	-	160
Jun-27 18.50	0.66	-	-	-	35.69	-0.15	-	2
Jun-27 19.00	0.75	-	-	-	34.97	-0.17	-	152
Jun-27 20.00	0.93	-	-	-	33.52	-0.21	-	2,628
Jun-27 21.00	1.18	-	-	-	32.07	-0.26	-	75
Jun-27 22.00	1.43	-	-	-	30.63	-0.31	-	5
Jun-27 23.00	1.77	-	-	-	29.18	-0.37	-	1,180
Jun-27 24.00	2.14	-	-	-	27.73	-0.44	-	91
Jun-27 25.00	2.60	-	-	-	26.43	-0.51	-	30
Jun-27 26.00	3.20	-	-	-	26.14	-0.58	-	10
Sep-27 7.75	0.02	-	-	-	49.08	-	-	10
Sep-27 16.00	0.50	-	-	-	38.36	-0.10	-	309
Sep-27 16.50	0.56	-	-	-	37.71	-0.11	-	10
Sep-27 17.00	0.63	-	-	-	37.06	-0.12	-	379
Sep-27 17.50	0.69	-	-	-	36.41	-0.14	-	150
Sep-27 18.00	0.79	-	-	-	35.76	-0.15	-	150
Sep-27 20.00	1.19	-	-	-	33.16	-0.22	2,000	2,075
Sep-27 22.00	1.72	-	-	-	30.56	-0.31	2,500	2,501
Dec-27 4.40	-	-	-	-	50.58	-	-	1
Dec-27 4.90	-	-	-	-	50.01	-	-	150
Dec-27 5.00	-	-	-	-	49.90	-	-	150
Dec-27 6.50	0.01	-	-	-	48.19	-	-	10
Dec-27 7.00	0.02	-	-	-	47.62	-	-	150
Dec-27 7.25	0.02	-	-	-	47.34	-	-	150
Dec-27 7.75	0.03	-	-	-	46.77	-0.01	-	1
Dec-27 8.25	0.04	-	-	-	46.20	-0.01	-	150
Dec-27 8.50	0.05	-	-	-	45.91	-0.01	-	6,150
Dec-27 8.75	0.06	-	-	-	45.63	-0.01	-	1
Dec-27 9.00	0.06	-	-	-	45.34	-0.01	-	7,650
Dec-27 9.25	0.07	-	-	-	45.06	-0.01	-	150
Dec-27 9.50	0.08	-	-	-	44.77	-0.02	-	250
Dec-27 9.75	0.09	-	-	-	44.49	-0.02	-	150
Dec-27 10.00	0.10	-	-	-	44.21	-0.02	-	407
Dec-27 10.50	0.12	-	-	-	43.64	-0.02	-	300
Dec-27 11.00	0.15	-	-	-	43.07	-0.03	-	5,304
Dec-27 12.00	0.21	-	-	-	41.93	-0.04	-	3,300
Dec-27 12.50	0.25	-	-	-	41.36	-0.05	-	300
Dec-27 13.00	0.30	-	-	-	40.79	-0.05	-	10,000
Dec-27 13.50	0.34	-	-	-	40.22	-0.06	-	150
Dec-27 14.00	0.39	-	-	-	39.65	-0.07	-	150
Dec-27 15.00	0.51	-	-	-	38.51	-0.09	-	3
Dec-27 16.00	0.65	-	-	-	37.37	-0.11	-	15,000
Dec-27 16.50	0.72	-	-	-	36.80	-0.13	-	174
Dec-27 17.00	0.81	-	-	-	36.23	-0.14	-	8,500
Dec-27 17.50	0.91	-	-	-	35.66	-0.15	-	292
Dec-27 18.00	1.01	-	-	-	35.09	-0.17	-	150
Dec-27 20.00	1.47	-	-	-	32.82	-0.24	-	4,000
Dec-27 21.00	1.73	-	-	-	31.68	-0.28	-	150
Dec-27 22.00	2.07	-	-	-	30.54	-0.33	-	10,302
Dec-27 23.00	2.41	-	-	-	29.40	-0.38	-	300
Dec-27 25.00	3.26	-	-	-	27.22	-0.49	-	1
Mar-28 15.00	0.59	-	-	-	37.11	-0.10	-	150
Mar-28 15.50	0.66	-	-	-	36.60	-0.11	-	150
Mar-28 18.00	1.12	-	-	-	34.06	-0.18	-	26
Mar-28 20.00	1.61	-	-	-	32.02	-0.24	-	150
Mar-28 21.00	1.88	-	-	-	31.00	-0.28	-	150
Mar-28 22.00	2.23	-	-	-	29.98	-0.33	-	150
Mar-28 23.00	2.58	-	-	-	28.96	-0.37	-	150
Jun-28 15.00	0.73	-	-	-	36.26	-0.11	2,000	2,000
Jun-28 15.50	0.82	-	-	-	35.76	-0.12	-	1
Jun-28 18.00	1.34	-	-	-	33.28	-0.19	-	1,250
Jun-28 19.00	1.60	-	-	-	32.29	-0.23	-	4,450
Jun-28 20.00	1.86	-	-	-	31.30	-0.26	-	3,300
Jun-28 21.00	2.19	-	-	-	30.31	-0.30	-	750
Jun-28 22.00	2.53	-	-	-	29.32	-0.35	-	2,350
Jun-28 23.00	2.90	-	-	-	28.32	-0.39	-	1,500
Sep-28 25.00	3.89	-	-	-	26.10	-0.48	-	100
Dec-28 12.00	0.39	-	-	-	36.05	-0.06	-	3,500
Dec-28 12.50	0.46	-	-	-	35.68	-0.07	-	1,500
Dec-28 16.00	1.06	-	-	-	33.05	-0.15	-	17
Dec-28 16.50	1.16	-	-	-	32.68	-0.16	-	9
Dec-28 18.50	1.68	-	-	-	31.18	-0.22	-	3
Dec-28 20.00	2.13	-	-	-	30.05	-0.27	-	90
Dec-28 25.00	4.15	-	-	-	26.33	-0.48	-	2
Jun-29 16.00	1.26	-	-	-	31.98	-0.16	-	1,250
Dec-29 12.50	0.66	-	-	-	32.86	-0.09	-	3,000
Dec-29 20.00	2.74	-	-	-	29.14	-0.29	-	6
Dec-29 25.00	4.97	-	-	-	26.67	-0.46	-	152
Dec-30 20.50	3.42	-	-	-	28.41	-0.32	-	1,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 21.00	3.54	-	-	-	31.36	0.98	-	144
Oct-26 22.00	2.58	-	-	-	29.53	0.93	-	20
Oct-26 23.00	1.69	-	-	-	27.69	0.83	-	10
Oct-26 23.00	1.69	-	-	-	27.69	0.83	-	10
Oct-26 24.00	0.93	-	-	-	25.86	0.64	-	76
Oct-26 25.00	0.40	-	-	-	24.20	0.39	-	10
Oct-26 25.00	0.40	-	-	-	24.20	0.39	-	10
Oct-26 26.00	0.13	-	-	-	23.86	0.17	-	1,709
Oct-26 26.00	0.13	-	-	-	23.86	0.17	-	50
Oct-26 27.00	0.03	-	-	-	23.53	0.06	-	7,008
Nov-26 24.00	1.47	-	-	-	29.89	0.60	-	5
Nov-26 25.00	0.92	-	-	-	28.22	0.46	-	25
Nov-26 26.00	0.56	-	-	-	27.88	0.33	-	5
Nov-26 26.00	0.56	-	-	-	27.88	0.33	-	20
Nov-26 27.00	0.31	-	-	-	27.55	0.21	-	10
Nov-26 28.00	0.16	-	-	-	27.21	0.13	-	15
Dec-26 17.00	7.65	-	-	-	42.72	0.96	-	10
Dec-26 19.00	5.77	-	-	-	39.00	0.92	-	10
Dec-26 19.50	5.31	-	-	-	38.07	0.91	-	10
Dec-26 21.00	3.99	-	-	-	35.28	0.84	-	10
Dec-26 22.00	3.17	-	-	-	33.41	0.78	-	10
Dec-26 23.00	2.41	-	-	-	31.55	0.70	-	10
Dec-26 23.00	2.41	-	-	-	31.55	0.70	-	1
Dec-26 24.00	1.74	-	-	-	29.69	0.60	-	10
Dec-26 24.00	1.74	-	-	-	29.69	0.60	-	4
Dec-26 25.00	1.17	-	-	-	28.01	0.48	-	6
Dec-26 26.00	0.78	-	-	-	27.67	0.37	-	4
Dec-26 29.00	0.17	-	-	-	26.67	0.12	-	8
Dec-26 32.00	0.02	-	-	-	25.67	0.02	-	10
Mar-27 19.00	6.18	-	-	-	37.28	0.86	-	200
Mar-27 19.00	6.18	-	-	-	37.28	0.86	-	200
Mar-27 19.50	5.76	-	-	-	36.55	0.85	-	20
Mar-27 23.00	3.09	-	-	-	31.44	0.67	-	8
Mar-27 24.00	2.44	-	-	-	29.98	0.60	-	4
Mar-27 25.00	1.88	-	-	-	28.66	0.52	-	4
Mar-27 26.00	1.46	-	-	-	28.40	0.44	-	3
Mar-27 27.00	1.11	-	-	-	28.15	0.37	-	5
Mar-27 28.00	0.83	-	-	-	27.90	0.30	-	2
Mar-27 32.00	0.21	-	-	-	26.88	0.10	-	28
Mar-27 33.00	0.14	-	-	-	26.62	0.07	-	6
Jun-27 30.00	0.70	-	-	-	28.45	0.23	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 24.00	0.01	-	-	-	26.92	-0.04	-	20
Oct-26 22.00	0.05	-	-	-	28.88	-0.06	-	20
Oct-26 23.00	0.15	-	-	-	27.04	-0.16	-	77
Oct-26 24.00	0.39	-	-	-	25.21	-0.35	-	10
Oct-26 24.00	0.39	-	-	-	25.21	-0.35	-	50
Oct-26 25.00	0.85	-	-	-	23.55	-0.61	-	50
Oct-26 25.00	0.85	-	-	-	23.55	-0.61	-	10
Oct-26 26.00	1.60	-	-	-	23.21	-0.83	-	15
Nov-26 23.00	0.50	-	-	-	29.60	-0.27	-	20
Nov-26 24.00	0.81	-	-	-	27.75	-0.39	-	44
Nov-26 25.00	1.25	-	-	-	26.08	-0.54	-	10
Dec-26 7.25	-	-	-	-	58.58	-	-	150
Dec-26 8.50	-	-	-	-	56.25	-	-	150
Dec-26 8.75	-	-	-	-	55.79	-	-	150
Dec-26 9.00	-	-	-	-	55.32	-	-	150
Dec-26 10.00	-	-	-	-	53.46	-	-	40
Dec-26 15.50	0.02	-	-	-	43.22	-0.01	-	5
Dec-26 16.50	0.04	-	-	-	41.36	-0.02	-	10
Dec-26 17.00	0.05	-	-	-	40.42	-0.02	-	23
Dec-26 17.50	0.06	-	-	-	39.49	-0.03	-	16
Dec-26 21.00	0.31	-	-	-	32.98	-0.14	-	16
Dec-26 22.00	0.47	-	-	-	31.11	-0.20	-	4
Dec-26 23.00	0.69	-	-	-	29.25	-0.29	-	1
Dec-26 32.00	7.33	-	-	-	23.37	-0.98	-	25
Mar-27 10.00	0.01	-	-	-	48.37	-	-	150
Mar-27 14.50	0.07	-	-	-	41.80	-0.02	-	10
Mar-27 17.00	0.19	-	-	-	38.15	-0.06	-	50
Mar-27 18.00	0.27	-	-	-	36.69	-0.08	-	1
Mar-27 20.00	0.51	-	-	-	33.77	-0.15	-	5
Jun-27 22.00	1.42	-	-	-	30.63	-0.30	-	70
Jun-27 27.00	3.79	-	-	-	25.86	-0.63	-	7

	Previous Close	12.98		23/09/26
	CAIXABANK Close	13.10		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 12.50	0.72	-	-	-	24.27	0.79	-	3
Oct-26 13.00	0.36	-	-	-	22.51	0.58	-	80
Oct-26 13.25	0.23	-	-	-	22.05	0.44	-	92
Oct-26 13.50	0.14	-	-	-	21.85	0.31	-	20
Nov-26 12.50	0.85	-	-	-	25.05	0.72	-	1
Nov-26 13.00	0.52	-	-	-	23.29	0.56	-	1
Nov-26 14.50	0.06	-	-	-	21.87	0.12	-	45
Dec-26 7.00	6.12	-	-	-	45.46	1.00	-	7,500
Dec-26 9.25	3.88	-	-	-	37.38	0.99	-	1
Dec-26 10.50	2.66	-	-	-	32.90	0.95	-	1,134
Dec-26 11.00	2.19	-	-	-	31.10	0.92	-	20
Dec-26 11.50	1.74	-	-	-	29.31	0.87	-	6,000
Dec-26 12.00	1.32	-	-	-	27.52	0.79	-	1
Dec-26 12.50	0.94	-	-	-	25.72	0.68	-	430
Dec-26 13.00	0.61	-	-	-	23.93	0.54	-	2
Dec-26 14.00	0.23	0.17	0.17	0.17	22.88	0.27	3	3
Mar-27 9.50	3.69	-	-	-	34.56	0.95	-	1
Mar-27 10.50	2.78	-	-	-	31.58	0.88	-	14
Mar-27 12.50	1.23	-	-	-	25.63	0.63	-	21
Mar-27 13.00	0.91	-	-	-	24.14	0.55	-	400
Mar-27 14.00	0.49	-	-	-	23.08	0.37	-	3
Jun-27 9.75	3.49	-	-	-	32.76	0.91	-	150
Jun-27 10.00	3.27	-	-	-	32.14	0.89	-	150
Jun-27 10.50	2.85	-	-	-	30.91	0.85	-	150
Jun-27 11.00	2.44	-	-	-	29.67	0.81	-	150
Jun-27 12.00	1.69	-	-	-	27.21	0.70	-	1
Jun-27 13.00	1.06	-	-	-	24.74	0.55	-	25
Jun-27 14.50	0.47	-	-	-	23.39	0.33	-	1
Sep-27 13.50	1.03	-	-	-	25.15	0.49	-	5
Sep-27 15.00	0.54	-	-	-	24.11	0.31	-	6
Dec-27 10.50	3.05	-	-	-	31.54	0.81	-	20
Dec-27 11.00	2.68	-	-	-	30.53	0.76	-	1
Dec-27 11.50	2.33	-	-	-	29.53	0.72	-	1
Jun-28 10.00	3.56	-	-	-	32.92	0.82	-	150
Jun-28 10.50	3.20	-	-	-	32.12	0.78	-	300
Jun-28 11.00	2.87	-	-	-	31.32	0.74	-	1,250
Jun-28 11.50	2.55	-	-	-	30.51	0.70	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 12.50	0.09	-	-	-	23.64	-0.20	-	15
Oct-26 13.00	0.23	-	-	-	21.88	-0.43	-	10
Oct-26 14.00	0.92	0.88	0.88	0.88	20.84	-0.90	1	5
Nov-26 14.00	1.16	-	-	-	21.78	-0.80	-	1
Dec-26 5.25	-	-	-	-	50.46	-	-	75
Dec-26 6.75	-	-	-	-	45.08	-	-	3
Dec-26 7.25	-	-	-	-	43.29	-	-	1
Dec-26 8.00	-	-	-	-	40.60	-0.01	-	100
Dec-26 8.25	0.01	-	-	-	39.70	-0.01	-	100
Dec-26 8.50	0.01	-	-	-	38.80	-0.01	-	102
Dec-26 8.75	0.01	-	-	-	37.91	-0.01	-	10
Dec-26 9.00	0.01	-	-	-	37.01	-0.02	-	11
Dec-26 9.50	0.03	-	-	-	35.22	-0.03	-	2
Dec-26 10.00	0.04	-	-	-	33.42	-0.05	-	76
Dec-26 10.50	0.07	-	-	-	31.63	-0.07	-	1,030
Dec-26 11.00	0.11	-	-	-	29.83	-0.11	-	40
Dec-26 11.50	0.17	-	-	-	28.04	-0.17	-	6,008
Dec-26 12.00	0.26	-	-	-	26.25	-0.25	-	5
Dec-26 12.50	0.39	-	-	-	24.45	-0.35	-	10
Dec-26 13.00	0.58	-	-	-	22.66	-0.49	-	42
Dec-26 14.00	1.22	-	-	-	21.61	-0.76	-	1
Mar-27 6.00	-	-	-	-	44.28	-	-	7,675
Mar-27 6.50	0.01	-	-	-	42.79	-0.01	-	29,800
Mar-27 8.00	0.04	-	-	-	38.32	-0.02	-	1
Mar-27 8.75	0.06	-	-	-	36.09	-0.04	-	350
Mar-27 9.75	0.13	-	-	-	33.11	-0.08	-	5
Mar-27 10.00	0.15	-	-	-	32.37	-0.10	-	32
Mar-27 11.50	0.36	-	-	-	27.90	-0.23	-	10
Mar-27 12.00	0.49	-	-	-	26.41	-0.29	-	150
Mar-27 12.50	0.63	-	-	-	24.93	-0.37	-	8
Jun-27 7.75	0.07	-	-	-	36.53	-0.04	-	8,200
Jun-27 10.00	0.28	-	-	-	30.98	-0.14	-	4,025
Jun-27 10.50	0.37	-	-	-	29.75	-0.19	-	175
Jun-27 11.00	0.47	-	-	-	28.51	-0.23	-	25
Jun-27 11.50	0.60	-	-	-	27.28	-0.29	-	25
Jun-27 12.00	0.75	-	-	-	26.05	-0.35	-	25
Jun-27 12.50	0.92	-	-	-	24.81	-0.42	-	151
Jun-27 13.00	1.14	-	-	-	23.58	-0.50	-	50
Dec-27 3.50	-	-	-	-	42.17	-	-	1
Dec-27 4.20	0.01	-	-	-	40.76	-	-	1
Dec-27 5.50	0.03	-	-	-	38.15	-0.01	-	160
Dec-27 5.75	0.04	-	-	-	37.64	-0.02	-	1
Dec-27 6.00	0.04	-	-	-	37.14	-0.02	-	150
Dec-27 8.00	0.17	-	-	-	33.12	-0.07	-	150
Dec-27 8.25	0.19	-	-	-	32.62	-0.08	-	225
Dec-27 8.50	0.22	-	-	-	32.12	-0.09	-	150
Dec-27 8.75	0.25	-	-	-	31.61	-0.10	-	150
Dec-27 9.00	0.28	-	-	-	31.11	-0.12	-	150
Dec-27 9.25	0.32	-	-	-	30.61	-0.13	-	300
Dec-27 9.50	0.36	-	-	-	30.11	-0.15	-	300
Dec-27 9.75	0.41	-	-	-	29.60	-0.16	-	300
Dec-27 10.00	0.45	-	-	-	29.10	-0.18	-	300
Jun-28 8.50	0.33	-	-	-	30.60	-0.12	-	150
Jun-28 9.00	0.43	-	-	-	29.80	-0.15	-	150
Jun-28 9.25	0.47	-	-	-	29.40	-0.16	-	150
Jun-28 9.50	0.52	-	-	-	29.00	-0.18	-	300
Jun-28 9.75	0.57	-	-	-	28.60	-0.19	-	150
Jun-28 10.00	0.64	-	-	-	28.20	-0.21	-	150
Dec-28 4.50	0.03	-	-	-	35.23	-0.01	-	15,000
Dec-28 8.75	0.51	-	-	-	29.93	-0.15	-	450
Dec-29 5.00	0.10	-	-	-	32.59	-0.03	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.00	3.99	-	-	-	38.28	0.97	-	10
Dec-26 11.00	2.10	-	-	-	31.10	0.87	-	10
Dec-26 12.00	1.27	-	-	-	27.52	0.74	-	10
Dec-26 12.50	0.91	-	-	-	25.72	0.64	-	10

	Previous Close	25.33		23/09/26
	CELLNEX Close	25.00		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 25.00	0.74	-	-	-	28.58	0.52	-	10
Oct-26 26.00	0.34	-	-	-	28.17	0.31	-	1
Oct-26 27.00	0.13	-	-	-	27.75	0.15	-	38
Nov-26 27.00	0.45	-	-	-	27.92	0.28	-	10
Nov-26 28.00	0.25	-	-	-	27.65	0.18	-	8
Dec-26 18.00	7.16	-	-	-	37.40	0.97	-	2
Dec-26 20.00	5.28	-	-	-	34.92	0.92	-	1
Dec-26 21.00	4.39	-	-	-	33.68	0.88	-	1
Dec-26 24.00	2.06	-	-	-	29.96	0.65	-	11
Dec-26 25.00	1.46	-	-	-	28.72	0.54	-	47
Dec-26 26.00	1.02	-	-	-	28.39	0.43	-	25
Dec-26 27.00	0.68	-	-	-	28.05	0.32	-	25
Dec-26 28.00	0.43	-	-	-	27.72	0.23	-	76
Dec-26 29.00	0.26	-	-	-	27.39	0.16	-	2,060
Dec-26 30.00	0.15	-	-	-	27.05	0.10	-	143
Dec-26 31.00	0.08	-	-	-	26.72	0.06	-	110
Dec-26 32.00	0.04	-	-	-	26.39	0.03	-	218
Dec-26 33.00	0.02	-	-	-	26.05	0.02	-	120
Dec-26 34.00	0.01	-	-	-	25.72	0.01	-	190
Dec-26 35.00	-	-	-	-	25.39	-	-	115
Dec-26 36.00	-	-	-	-	25.05	-	-	85
Dec-26 37.00	-	-	-	-	24.72	-	-	50
Dec-26 38.00	-	-	-	-	24.39	-	-	25
Dec-26 39.00	-	-	-	-	24.05	-	-	25
Dec-26 40.00	-	-	-	-	23.72	-	-	125
Dec-26 42.00	-	-	-	-	23.05	-	-	25
Dec-26 44.00	-	-	-	-	22.39	-	-	25
Dec-26 45.00	-	-	-	-	22.05	-	-	25
Dec-26 46.00	-	-	-	-	21.72	-	-	25
Mar-27 20.00	5.50	-	-	-	33.58	0.88	-	33
Mar-27 22.00	3.92	-	-	-	31.95	0.77	-	4
Mar-27 25.00	2.03	-	-	-	29.51	0.55	-	50
Mar-27 26.00	1.57	-	-	-	29.10	0.47	-	26
Mar-27 27.00	1.21	-	-	-	28.68	0.39	-	25
Mar-27 28.00	0.90	-	-	-	28.27	0.32	-	51
Mar-27 29.00	0.65	-	-	-	27.86	0.25	-	1
Mar-27 30.00	0.47	-	-	-	27.44	0.19	-	317
Mar-27 31.00	0.32	-	-	-	27.03	0.15	-	75
Mar-27 32.00	0.21	-	-	-	26.62	0.10	-	120
Mar-27 33.00	0.14	-	-	-	26.20	0.07	-	51
Mar-27 34.00	0.09	-	-	-	25.79	0.05	-	25
Mar-27 35.00	0.05	-	-	-	25.38	0.03	-	25
Jun-27 20.00	5.81	-	-	-	33.19	0.83	-	6
Jun-27 25.00	2.59	-	-	-	29.92	0.56	-	1
Jun-27 28.00	1.40	-	-	-	28.80	0.38	-	100
Jun-27 29.00	1.12	-	-	-	28.43	0.32	-	100
Jun-27 30.00	0.87	-	-	-	28.05	0.27	-	125
Jun-27 31.00	0.68	-	-	-	27.68	0.22	-	150
Jun-27 32.00	0.51	-	-	-	27.31	0.18	-	100
Jun-27 33.00	0.39	-	-	-	26.93	0.14	-	112
Jun-27 34.00	0.28	-	-	-	26.56	0.11	-	175
Jun-27 35.00	0.21	-	-	-	26.19	0.09	-	150
Jun-27 36.00	0.14	-	-	-	25.81	0.06	-	125
Jun-27 37.00	0.10	-	-	-	25.44	0.05	-	125
Jun-27 38.00	0.07	-	-	-	25.07	0.03	-	75
Jun-27 39.00	0.05	-	-	-	24.69	0.02	-	75
Jun-27 40.00	0.03	-	-	-	24.32	0.02	-	50
Jun-27 41.00	0.02	-	-	-	23.95	0.01	-	50
Jun-27 42.00	0.01	-	-	-	23.57	0.01	-	50
Jun-27 43.00	0.01	-	-	-	23.20	-	-	50
Jun-27 44.00	-	-	-	-	22.83	-	-	50
Jun-27 45.00	-	-	-	-	22.45	-	-	50
Jun-27 46.00	-	-	-	-	22.08	-	-	50
Jun-27 49.00	-	-	-	-	20.96	-	-	50
Jun-27 50.00	-	-	-	-	20.68	-	-	411
Sep-27 25.00	2.92	-	-	-	30.10	0.57	-	1
Sep-27 34.00	0.47	-	-	-	26.86	0.15	-	20
Sep-27 35.00	0.35	-	-	-	26.50	0.12	-	100
Sep-27 36.00	0.27	-	-	-	26.14	0.10	-	75
Sep-27 37.00	0.20	-	-	-	25.78	0.08	-	75
Sep-27 41.00	0.05	-	-	-	24.34	0.03	-	50
Dec-27 25.00	3.33	-	-	-	30.48	0.57	-	25
Dec-27 26.00	2.89	-	-	-	30.13	0.53	-	2
Dec-27 27.00	2.48	-	-	-	29.79	0.48	-	2,500
Dec-27 28.00	2.14	-	-	-	29.44	0.43	-	7
Dec-27 29.00	1.79	-	-	-	29.09	0.39	-	1
Dec-27 30.00	1.54	-	-	-	28.75	0.35	-	115
Dec-27 31.00	1.28	-	-	-	28.40	0.31	-	75
Dec-27 32.00	1.06	-	-	-	28.05	0.27	-	51
Dec-27 33.00	0.89	-	-	-	27.71	0.23	-	25
Dec-27 34.00	0.71	-	-	-	27.36	0.20	-	74
Dec-27 35.00	0.58	-	-	-	27.01	0.17	-	50
Dec-27 37.00	0.36	-	-	-	26.32	0.12	-	25
Dec-27 38.00	0.29	-	-	-	25.97	0.10	-	570
Dec-27 40.00	0.17	-	-	-	25.28	0.06	-	48
Dec-27 44.00	0.05	-	-	-	23.89	0.02	-	25
Mar-28 29.00	2.09	-	-	-	29.70	0.41	-	11
Jun-28 26.00	3.47	-	-	-	30.52	0.55	-	4
Dec-29 40.00	1.49	-	-	-	29.21	0.26	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 22.00	0.04	-	-	-	31.87	-0.05	-	1
Oct-26 23.00	0.13	-	-	-	30.58	-0.13	-	11
Oct-26 24.00	0.32	-	-	-	29.28	-0.27	-	38
Oct-26 25.00	0.68	-	-	-	27.99	-0.48	-	4
Oct-26 27.00	2.09	-	-	-	27.16	-0.87	-	20
Nov-26 22.00	0.23	0.21	0.21	0.21	31.68	-0.14	1	17
Nov-26 23.00	0.41	0.37	0.37	0.37	30.37	-0.22	10	30
Nov-26 27.00	2.34	-	-	-	27.23	-0.74	-	20
Dec-26 18.00	0.04	-	-	-	36.33	-0.02	-	2,001
Dec-26 20.00	0.14	-	-	-	33.85	-0.07	-	20
Dec-26 21.00	0.23	-	-	-	32.61	-0.11	-	225
Dec-26 22.00	0.38	-	-	-	31.37	-0.17	-	129
Dec-26 23.00	0.58	-	-	-	30.13	-0.25	-	405
Dec-26 24.00	0.88	-	-	-	28.89	-0.35	-	4,562
Dec-26 25.00	1.27	-	-	-	27.65	-0.46	-	84
Dec-26 26.00	1.83	-	-	-	27.32	-0.58	-	154
Dec-26 27.00	2.50	-	-	-	26.98	-0.69	-	86
Dec-26 28.00	3.27	-	-	-	26.65	-0.79	-	25
Dec-26 29.00	4.12	-	-	-	26.32	-0.88	-	3
Dec-26 30.00	5.04	-	-	-	25.98	-0.94	-	1
Dec-26 32.00	7.00	-	-	-	25.32	-1.00	-	26
Dec-26 33.00	8.00	-	-	-	24.98	-1.00	25	-
Mar-27 19.50	0.37	0.32	0.32	0.32	32.82	-0.12	5	10
Mar-27 20.00	0.44	-	-	-	32.42	-0.14	-	1
Mar-27 22.00	0.88	-	-	-	30.79	-0.25	-	100
Mar-27 23.00	1.18	-	-	-	29.98	-0.32	-	53
Mar-27 24.00	1.57	-	-	-	29.16	-0.39	-	2
Mar-27 25.00	2.02	-	-	-	28.35	-0.47	-	85
Mar-27 26.00	2.56	-	-	-	27.94	-0.56	-	28
Mar-27 27.00	3.21	-	-	-	27.52	-0.64	-	117
Mar-27 28.00	3.91	-	-	-	27.11	-0.71	-	5
Mar-27 30.00	5.50	-	-	-	26.28	-0.83	-	9
Mar-27 31.00	6.37	-	-	-	25.87	-0.88	-	2
Mar-27 32.00	7.27	-	-	-	25.46	-0.92	-	10
Mar-27 36.00	11.11	-	-	-	23.80	-0.99	-	25
Mar-27 37.00	12.09	-	-	-	23.39	-0.99	-	25
Jun-27 19.50	0.57	0.54	0.54	0.54	31.91	-0.15	5	15
Jun-27 20.00	0.68	-	-	-	31.59	-0.17	-	25
Jun-27 20.50	0.79	-	-	-	31.26	-0.19	-	10
Jun-27 22.00	1.20	-	-	-	30.28	-0.27	-	26
Jun-27 23.00	1.52	-	-	-	29.63	-0.33	-	25
Jun-27 24.00	1.93	-	-	-	28.97	-0.39	-	109
Jun-27 25.00	2.38	-	-	-	28.32	-0.46	-	25
Jun-27 26.00	2.92	-	-	-	27.95	-0.53	-	1,575
Jun-27 27.00	3.54	-	-	-	27.57	-0.59	-	10
Jun-27 28.00	4.19	-	-	-	27.20	-0.66	-	1
Jun-27 29.00	4.93	-	-	-	26.83	-0.72	-	1
Jun-27 30.00	5.70	-	-	-	26.45	-0.78	-	25
Jun-27 31.00	6.53	-	-	-	26.08	-0.83	-	75
Jun-27 32.00	7.39	-	-	-	25.71	-0.87	-	50
Jun-27 33.00	8.29	-	-	-	25.33	-0.91	-	50
Jun-27 34.00	9.22	-	-	-	24.96	-0.93	-	100
Jun-27 35.00	10.16	-	-	-	24.59	-0.96	-	100
Jun-27 36.00	11.12	-	-	-	24.21	-0.97	-	125
Jun-27 37.00	12.09	-	-	-	23.84	-0.98	-	100
Jun-27 38.00	13.07	-	-	-	23.47	-0.99	-	100
Jun-27 39.00	14.06	-	-	-	23.09	-0.99	-	25
Sep-27 21.00	1.16	-	-	-	29.58	-0.24	-	1
Sep-27 22.00	1.46	1.35	1.35	1.35	29.02	-0.29	3	3
Sep-27 24.00	2.23	-	-	-	27.90	-0.40	-	3
Sep-27 25.00	2.72	-	-	-	27.34	-0.46	-	3
Sep-27 36.00	11.14	-	-	-	23.38	-0.95	-	25
Sep-27 37.00	12.10	-	-	-	23.02	-0.97	-	25
Dec-27 21.00	1.31	-	-	-	28.91	-0.24	-	1
Dec-27 23.00	2.01	-	-	-	27.97	-0.34	-	3
Dec-27 30.00	6.06	-	-	-	25.31	-0.71	-	75
Dec-27 31.00	6.82	-	-	-	24.96	-0.76	-	50
Dec-27 32.00	7.63	-	-	-	24.61	-0.80	-	26
Dec-27 33.00	8.46	-	-	-	24.27	-0.84	-	25
Dec-27 34.00	9.34	-	-	-	23.92	-0.88	-	25
Mar-28 21.00	1.53	-	-	-	28.56	-0.26	-	25
Mar-28 22.00	1.88	-	-	-	28.16	-0.30	-	100
Mar-28 24.00	2.70	-	-	-	27.36	-0.39	-	100
Mar-28 25.00	3.20	-	-	-	26.96	-0.44	-	2
Jun-28 30.00	6.53	-	-	-	26.12	-0.66	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.44	-	-	-	27.72	0.23	-	50
Dec-26 29.00	0.26	-	-	-	27.39	0.16	-	3
Dec-26 32.00	0.04	-	-	-	26.39	0.04	-	50
Dec-26 35.00	-	-	-	-	25.39	-	-	18
Dec-30 30.00	3.82	-	-	-	30.05	0.44	-	120

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 24.00	0.88	-	-	-	28.89	-0.34	-	2
Dec-26 45.00	19.73	-	-	-	20.98	-0.99	-	20
Dec-26 46.00	20.72	-	-	-	20.65	-0.99	-	40
Dec-26 47.00	21.72	-	-	-	20.32	-0.99	-	20
Mar-27 24.00	1.54	-	-	-	29.16	-0.38	-	2
Mar-27 25.00	1.99	-	-	-	28.35	-0.46	-	1
Jun-27 23.00	1.49	-	-	-	29.63	-0.31	-	2

	Previous Close	25.65		23/09/26
	CIE AUTOMOTIVE Close	25.70		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 26.00	0.40	0.32	0.32	0.32	19.92	0.43	5	5
Nov-26 23.00	2.88	-	-	-	21.66	0.91	-	1
Nov-26 26.00	0.75	0.65	0.65	0.65	20.28	0.48	5	5
Dec-26 22.00	3.90	-	-	-	21.68	0.94	-	4
Dec-26 26.00	0.93	-	-	-	19.90	0.50	-	2
Dec-26 27.00	0.54	-	-	-	19.75	0.34	-	6
Dec-26 31.00	0.02	-	-	-	19.13	0.03	-	2
Mar-27 22.00	4.01	-	-	-	20.92	0.91	-	1
Mar-27 24.00	2.40	-	-	-	20.17	0.74	-	3
Mar-27 25.00	1.75	-	-	-	19.79	0.63	-	2
Mar-27 29.00	0.34	-	-	-	19.19	0.19	-	1
Mar-27 30.00	0.21	-	-	-	19.08	0.13	-	2
Jun-27 29.00	0.60	-	-	-	19.07	0.26	-	43

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 24.00	0.05	-	-	-	20.01	-0.08	-	1
Oct-26 26.00	0.64	-	-	-	19.11	-0.58	-	10
Oct-26 28.00	2.30	-	-	-	18.72	-0.98	-	8
Nov-26 24.00	0.20	-	-	-	20.26	-0.18	-	1
Dec-26 24.00	0.34	0.43	0.43	0.43	20.56	-0.22	1	6
Dec-26 25.00	0.63	-	-	-	20.10	-0.35	-	2
Dec-26 26.00	1.08	-	-	-	19.72	-0.51	-	2
Mar-27 24.00	0.75	-	-	-	19.94	-0.31	-	1
Mar-27 26.00	1.64	-	-	-	19.27	-0.54	-	10
Mar-27 28.00	3.00	-	-	-	19.06	-0.75	-	20
Jun-27 24.00	0.96	-	-	-	19.78	-0.32	-	1

	Previous Close	5.09		23/09/26
	COLONIAL Close	5.04		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 5.00	0.19	0.20	0.20	0.20	19.68	0.57	5	5
Nov-26 5.30	0.07	-	-	-	19.46	0.29	-	4
Dec-26 4.60	0.50	-	-	-	19.88	0.85	-	65
Dec-26 5.25	0.12	-	-	-	19.37	0.37	-	5
Dec-26 5.50	0.05	-	-	-	19.19	0.20	-	5
Dec-26 9.50	-	-	-	-	16.28	-	-	1
Mar-27 5.50	0.12	-	-	-	18.50	0.30	-	25
Mar-27 5.75	0.07	-	-	-	18.34	0.19	-	45
Mar-27 6.00	0.03	-	-	-	18.17	0.11	-	1
Jun-27 5.25	0.29	-	-	-	19.22	0.48	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 5.00	0.07	-	-	-	18.33	-0.42	-	1
Oct-26 5.25	0.23	-	-	-	18.14	-0.81	-	11
Oct-26 5.30	0.28	-	-	-	18.11	-0.87	-	2
Nov-26 5.00	0.12	-	-	-	18.12	-0.43	-	2
Nov-26 5.25	0.27	-	-	-	17.93	-0.70	-	8
Nov-26 5.30	0.31	-	-	-	17.90	-0.75	-	2
Dec-26 4.00	-	-	-	-	19.00	-	-	1
Dec-26 4.30	0.01	-	-	-	18.76	-0.03	-	2,000
Dec-26 4.80	0.08	-	-	-	18.37	-0.26	-	2
Dec-26 4.90	0.11	-	-	-	18.29	-0.34	-	2
Dec-26 5.00	0.15	-	-	-	18.21	-0.43	-	132
Dec-26 5.25	0.29	-	-	-	18.02	-0.66	-	985
Dec-26 5.50	0.49	-	-	-	17.84	-0.85	-	106
Mar-27 4.60	0.07	-	-	-	18.12	-0.19	-	100
Mar-27 4.80	0.13	-	-	-	18.03	-0.30	-	1
Mar-27 5.00	0.21	-	-	-	17.94	-0.43	-	141
Mar-27 5.25	0.34	-	-	-	17.78	-0.59	-	202
Mar-27 5.50	0.52	-	-	-	17.61	-0.75	-	304
Jun-27 5.00	0.27	-	-	-	19.07	-0.42	-	10
Jun-27 5.30	0.43	-	-	-	18.88	-0.58	-	253
Jun-27 5.50	0.56	-	-	-	18.75	-0.68	-	141

	Previous Close	18.38		23/09/26
	EBRO FOODS Close	18.24		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 18.50	0.22	-	-	-	13.54	0.35	-	1
Dec-26 18.50	0.31	-	-	-	13.35	0.39	-	1
Mar-27 18.50	0.54	-	-	-	12.97	0.46	-	1
Jun-27 18.00	0.94	-	-	-	13.64	0.57	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 17.00	0.01	-	-	-	13.57	-0.04	-	1
Dec-26 17.50	0.22	-	-	-	13.34	-0.29	-	4
Jun-27 18.00	0.76	-	-	-	13.18	-0.46	-	8

	Previous Close	16.80		23/09/26
	ENAGAS Close	16.60		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	0.44	-	-	-	22.51	0.56	-	2
Oct-26 17.00	0.21	-	-	-	21.81	0.35	-	13
Oct-26 17.50	0.08	-	-	-	21.16	0.18	-	9
Oct-26 18.00	0.02	-	-	-	20.50	0.07	-	7
Oct-26 19.00	-	-	-	-	19.20	-	-	1
Nov-26 17.50	0.26	-	-	-	21.27	0.30	-	1
Nov-26 18.00	0.14	-	-	-	20.64	0.19	-	9
Dec-26 15.50	1.50	-	-	-	24.64	0.75	-	25
Dec-26 16.00	1.15	-	-	-	23.76	0.67	-	419
Dec-26 17.00	0.59	-	-	-	22.27	0.46	-	63
Dec-26 17.50	0.39	-	-	-	21.72	0.35	-	38
Dec-26 18.00	0.25	-	-	-	21.18	0.25	-	88
Dec-26 18.50	0.14	-	-	-	20.64	0.17	-	60
Dec-26 19.00	0.08	-	-	-	20.10	0.10	-	146
Dec-26 19.50	0.04	-	-	-	19.56	0.06	-	123
Dec-26 20.00	0.02	-	-	-	19.01	0.03	-	27
Mar-27 15.50	1.60	-	-	-	22.99	0.72	-	301
Mar-27 16.00	1.28	-	-	-	22.33	0.64	-	32
Mar-27 17.00	0.74	-	-	-	21.24	0.46	-	56
Mar-27 17.50	0.55	-	-	-	20.88	0.37	-	134
Mar-27 18.00	0.39	-	-	-	20.52	0.29	-	240
Mar-27 18.50	0.27	-	-	-	20.16	0.22	-	3
Mar-27 19.00	0.18	-	-	-	19.80	0.16	-	63
Mar-27 19.50	0.12	-	-	-	19.43	0.12	-	10
Mar-27 20.00	0.07	-	-	-	19.07	0.08	-	98
Jun-27 16.00	1.55	-	-	-	23.02	0.61	-	10
Jun-27 16.50	1.28	-	-	-	22.41	0.55	-	5
Jun-27 18.00	0.66	-	-	-	21.45	0.36	-	26
Jun-27 19.50	0.30	-	-	-	20.54	0.20	-	2
Jun-27 20.00	0.22	-	-	-	20.24	0.16	-	5
Sep-27 20.00	0.32	-	-	-	21.64	0.19	-	29
Sep-27 20.50	0.25	-	-	-	21.38	0.16	-	2
Dec-27 15.00	2.46	-	-	-	25.61	0.70	-	1
Dec-27 16.00	1.85	-	-	-	24.47	0.60	-	26
Dec-27 19.50	0.58	-	-	-	22.56	0.27	-	2
Dec-27 20.00	0.48	-	-	-	22.35	0.24	-	1
Dec-27 20.50	0.39	-	-	-	22.14	0.20	-	1
Dec-27 21.00	0.32	-	-	-	21.92	0.17	-	10
Jun-28 18.00	1.06	-	-	-	21.54	0.41	-	1
Dec-28 16.00	1.80	-	-	-	20.67	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.50	0.07	-	-	-	24.85	-0.12	-	1
Oct-26 16.00	0.16	-	-	-	23.93	-0.25	-	24
Oct-26 16.50	0.33	0.34	0.34	0.32	23.00	-0.44	11	19
Oct-26 17.00	0.60	0.51	0.51	0.51	22.30	-0.65	1	12
Oct-26 18.00	1.41	-	-	-	20.99	-0.94	-	1
Nov-26 15.00	0.14	-	-	-	26.37	-0.15	-	3
Nov-26 15.50	0.23	-	-	-	25.44	-0.22	-	1
Nov-26 16.00	0.36	-	-	-	24.52	-0.32	-	28
Nov-26 16.50	0.55	-	-	-	23.59	-0.44	-	1
Dec-26 12.50	0.03	-	-	-	32.62	-0.03	-	2
Dec-26 13.00	0.05	-	-	-	31.74	-0.05	-	227
Dec-26 13.50	0.08	-	-	-	30.86	-0.07	-	51
Dec-26 14.00	0.12	-	-	-	29.97	-0.10	-	280
Dec-26 14.50	0.19	-	-	-	29.09	-0.14	-	126
Dec-26 15.00	0.27	-	-	-	28.21	-0.20	-	611
Dec-26 15.50	0.39	-	-	-	27.32	-0.27	-	38
Dec-26 16.00	0.54	-	-	-	26.44	-0.35	-	41
Dec-26 16.50	0.73	0.65	0.65	0.65	25.56	-0.44	10	37
Dec-26 17.00	0.98	-	-	-	24.95	-0.54	-	26
Dec-26 17.50	1.29	-	-	-	24.40	-0.64	-	26
Mar-27 12.00	0.05	-	-	-	26.72	-0.04	-	1
Mar-27 13.00	0.12	-	-	-	25.39	-0.08	-	25
Mar-27 14.00	0.23	-	-	-	24.07	-0.15	-	234
Mar-27 14.50	0.33	-	-	-	23.40	-0.20	-	56
Mar-27 15.00	0.45	-	-	-	22.74	-0.26	-	40
Mar-27 15.50	0.59	-	-	-	22.08	-0.33	-	4
Mar-27 16.00	0.78	-	-	-	21.42	-0.41	-	541
Mar-27 16.50	1.01	-	-	-	20.75	-0.50	-	27
Mar-27 17.00	1.28	-	-	-	20.33	-0.59	-	36
Jun-27 15.00	0.61	-	-	-	22.64	-0.28	-	5
Jun-27 16.50	1.17	-	-	-	20.80	-0.48	-	5
Jun-27 17.00	1.43	-	-	-	20.44	-0.55	-	52
Jun-27 17.50	1.75	-	-	-	20.14	-0.63	-	28
Sep-27 12.50	0.31	-	-	-	25.93	-0.14	-	470
Sep-27 13.00	0.41	-	-	-	25.34	-0.17	-	75
Sep-27 13.50	0.50	-	-	-	24.76	-0.21	-	1
Sep-27 14.00	0.63	-	-	-	24.18	-0.25	-	25
Sep-27 17.00	1.88	-	-	-	20.94	-0.58	-	25
Dec-27 11.00	0.18	-	-	-	27.13	-0.08	-	4,100
Dec-27 14.00	0.71	-	-	-	23.70	-0.25	-	1
Mar-28 12.00	0.35	-	-	-	24.23	-0.14	-	75
Mar-28 14.50	0.95	-	-	-	21.56	-0.32	-	173
Mar-28 15.50	1.32	-	-	-	20.50	-0.42	-	25
Mar-28 16.00	1.54	-	-	-	19.97	-0.47	-	50
Mar-28 16.50	1.78	-	-	-	19.44	-0.52	-	25
Jun-28 15.00	1.13	-	-	-	19.99	-0.36	-	10
Jun-28 16.00	1.54	-	-	-	18.98	-0.47	-	25
Jun-28 16.50	1.78	-	-	-	18.48	-0.52	-	25
Jun-28 18.00	2.73	-	-	-	17.99	-0.67	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 16.50	0.84	-	-	-	22.88	0.56	-	25
Dec-26 17.00	0.59	-	-	-	22.27	0.45	-	125
Dec-26 17.50	0.39	-	-	-	21.72	0.35	-	50
Dec-26 18.00	0.24	-	-	-	21.18	0.25	-	25
Mar-27 19.00	0.18	-	-	-	19.80	0.16	-	125
Jun-27 19.50	0.30	-	-	-	20.54	0.20	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	0.32	-	-	-	23.00	-0.44	-	5
Oct-26 17.00	0.59	-	-	-	22.30	-0.64	-	15
Nov-26 15.50	0.23	-	-	-	25.44	-0.22	-	2
Dec-26 13.00	0.05	-	-	-	31.74	-0.05	-	25
Dec-26 13.50	0.08	-	-	-	30.86	-0.07	-	75
Dec-26 14.00	0.12	-	-	-	29.97	-0.10	-	25
Dec-26 15.50	0.38	-	-	-	27.32	-0.26	-	5
Dec-26 16.50	0.73	-	-	-	25.56	-0.43	-	10
Dec-26 17.00	0.97	-	-	-	24.95	-0.53	-	10
Mar-27 14.50	0.32	-	-	-	23.40	-0.20	-	50
Mar-27 15.00	0.44	-	-	-	22.74	-0.26	-	1
Mar-27 15.50	0.59	-	-	-	22.08	-0.32	-	9
Jun-27 15.50	0.74	-	-	-	22.03	-0.32	-	6

	Previous Close	2.47		23/09/26
	ENCE Close	2.47		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.48	-	-	-	24.32	0.95	-	13
Mar-27 2.10	0.39	-	-	-	24.21	0.88	-	4
Jun-27 2.40	0.21	-	-	-	23.38	0.59	-	10
Mar-28 2.00	0.52	-	-	-	27.94	0.82	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 2.50	0.10	-	-	-	15.32	-0.68	-	8
Jun-27 2.70	0.38	-	-	-	24.69	-0.67	-	5

	Previous Close	42.68		23/09/26
	ENDESA Close	41.71		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 43.00	0.29	-	-	-	17.52	0.26	-	2
Oct-26 44.00	0.11	-	-	-	17.39	0.12	-	2
Nov-26 44.00	0.49	-	-	-	18.65	0.27	-	3
Nov-26 45.00	0.29	0.33	0.33	0.33	18.51	0.18	1	1
Dec-26 24.00	17.85	-	-	-	33.90	1.00	-	2
Dec-26 35.00	7.05	-	-	-	24.67	0.94	-	10
Dec-26 36.00	6.13	-	-	-	23.83	0.92	-	10
Dec-26 37.00	5.22	-	-	-	22.99	0.88	-	4
Dec-26 38.00	4.35	-	-	-	22.15	0.84	-	4
Dec-26 39.00	3.54	3.75	3.75	3.75	21.31	0.77	10	10
Dec-26 40.00	2.79	-	-	-	20.47	0.70	-	19
Dec-26 41.00	2.11	-	-	-	19.64	0.61	-	1
Dec-26 42.00	1.53	-	-	-	19.01	0.51	-	6
Dec-26 43.00	1.10	-	-	-	18.93	0.41	-	5
Dec-26 45.00	0.50	-	-	-	18.75	0.23	-	16
Dec-26 46.00	0.33	-	-	-	18.66	0.17	-	10
Dec-26 47.00	0.20	-	-	-	18.57	0.11	-	20
Dec-26 48.00	0.12	-	-	-	18.49	0.07	-	15
Mar-27 32.00	10.12	-	-	-	27.68	0.95	-	1
Mar-27 34.00	8.26	-	-	-	26.00	0.91	-	150
Mar-27 40.00	3.38	-	-	-	20.96	0.66	-	1
Mar-27 41.00	2.72	-	-	-	20.13	0.59	-	3
Mar-27 43.00	1.71	-	-	-	19.43	0.45	-	5
Mar-27 44.00	1.36	-	-	-	19.35	0.38	-	2
Mar-27 45.00	1.05	-	-	-	19.27	0.31	-	1
Mar-27 50.00	0.23	-	-	-	18.87	0.10	-	1
Mar-27 54.00	0.05	-	-	-	18.55	0.03	-	38
Mar-27 56.00	0.02	-	-	-	18.39	0.01	-	15
Jun-27 25.00	16.95	-	-	-	31.78	0.99	-	1
Jun-27 27.00	15.01	-	-	-	30.34	0.98	-	2
Jun-27 32.00	10.35	-	-	-	26.74	0.91	-	294
Jun-27 33.00	9.48	-	-	-	26.02	0.89	-	291
Jun-27 37.00	6.17	-	-	-	23.15	0.77	-	1
Jun-27 38.00	5.43	-	-	-	22.43	0.73	-	1
Jun-27 41.00	3.38	-	-	-	20.27	0.59	-	2
Jun-27 42.00	2.84	-	-	-	19.73	0.54	-	2
Jun-27 44.00	2.00	-	-	-	19.56	0.43	-	40
Jun-27 46.00	1.35	-	-	-	19.38	0.33	-	50
Jun-27 48.00	0.88	-	-	-	19.21	0.24	-	5
Jun-27 54.00	0.19	-	-	-	18.68	0.07	-	155
Jun-27 56.00	0.11	-	-	-	18.50	0.04	-	410
Sep-27 43.00	2.76	-	-	-	20.51	0.49	-	75
Sep-27 44.00	2.36	-	-	-	20.39	0.45	-	150
Sep-27 45.00	1.99	-	-	-	20.28	0.40	-	1
Sep-27 49.00	0.98	-	-	-	19.83	0.23	-	7
Dec-27 29.00	13.29	-	-	-	28.71	0.93	-	1
Dec-27 31.00	11.52	-	-	-	27.51	0.90	-	1
Dec-27 34.00	9.03	-	-	-	25.71	0.83	-	1
Dec-27 40.00	4.75	-	-	-	22.11	0.63	-	26
Dec-27 50.00	1.17	-	-	-	20.29	0.24	-	2
Mar-28 40.00	5.02	-	-	-	22.16	0.63	-	25
Mar-28 44.00	3.10	-	-	-	20.99	0.47	-	20
Mar-28 45.00	2.73	-	-	-	20.90	0.43	-	1,215
Mar-28 46.00	2.40	-	-	-	20.81	0.39	-	85
Mar-28 47.00	2.13	-	-	-	20.72	0.36	-	795
Mar-28 48.00	1.86	-	-	-	20.64	0.33	-	290
Mar-28 49.00	1.60	-	-	-	20.55	0.29	-	85
Mar-28 50.00	1.42	-	-	-	20.46	0.27	-	75
Mar-28 56.00	0.56	-	-	-	19.93	0.13	-	45
Jun-28 46.00	2.81	-	-	-	20.96	0.41	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 40.00	0.20	-	-	-	19.12	-0.18	-	1
Oct-26 41.00	0.44	-	-	-	18.17	-0.34	-	10
Oct-26 43.00	1.52	-	-	-	17.31	-0.75	-	1
Dec-26 19.00	-	-	-	-	37.66	-	-	15
Dec-26 28.00	-	-	-	-	30.10	-	-	25
Dec-26 30.00	0.01	-	-	-	28.43	-0.01	-	10
Dec-26 32.00	0.03	-	-	-	26.75	-0.02	-	10
Dec-26 33.00	0.05	-	-	-	25.91	-0.02	-	35
Dec-26 34.00	0.08	-	-	-	25.07	-0.04	-	1
Dec-26 35.00	0.12	-	-	-	24.23	-0.06	-	10
Dec-26 37.00	0.27	-	-	-	22.55	-0.12	-	10
Dec-26 38.00	0.40	-	-	-	21.71	-0.16	-	4
Dec-26 39.00	0.58	-	-	-	20.87	-0.22	-	10
Dec-26 40.00	0.82	-	-	-	20.03	-0.30	-	160
Mar-27 37.00	0.76	-	-	-	22.01	-0.20	-	10
Mar-27 39.00	1.19	-	-	-	20.33	-0.30	-	10
Jun-27 15.50	-	-	-	-	37.43	-	-	5
Jun-27 22.00	0.03	-	-	-	32.76	-0.01	-	10
Jun-27 33.00	0.51	-	-	-	24.84	-0.11	-	3
Jun-27 37.00	1.10	-	-	-	21.97	-0.23	-	3
Jun-27 38.00	1.34	-	-	-	21.25	-0.27	-	4
Dec-27 17.50	0.02	-	-	-	32.83	-	-	1
Dec-27 27.00	0.34	-	-	-	27.14	-0.06	-	1
Dec-27 30.00	0.59	-	-	-	25.34	-0.10	-	5
Dec-27 31.00	0.70	-	-	-	24.74	-0.12	-	30
Dec-27 32.00	0.82	-	-	-	24.14	-0.14	-	5
Dec-27 34.00	1.15	-	-	-	22.94	-0.19	-	5
Dec-27 44.00	4.80	-	-	-	18.10	-0.60	-	15
Mar-28 22.00	0.16	-	-	-	29.48	-0.03	-	150
Mar-28 24.00	0.25	-	-	-	28.35	-0.04	-	150
Mar-28 26.00	0.38	-	-	-	27.21	-0.06	-	150
Mar-28 27.00	0.45	-	-	-	26.65	-0.07	-	150
Mar-28 28.00	0.54	-	-	-	26.08	-0.08	-	150
Jun-28 25.00	0.39	-	-	-	27.40	-0.06	-	150
Jun-28 26.00	0.46	-	-	-	26.86	-0.07	-	150
Jun-28 27.00	0.55	-	-	-	26.33	-0.08	-	293
Jun-28 29.00	0.77	-	-	-	25.26	-0.11	-	143
Jun-28 30.00	0.89	-	-	-	24.72	-0.12	-	143
Jun-28 31.00	1.05	-	-	-	24.18	-0.14	-	142
Jun-28 32.00	1.21	-	-	-	23.65	-0.16	-	142
Jun-28 33.00	1.37	-	-	-	23.11	-0.18	-	142
Dec-28 31.00	1.36	-	-	-	23.12	-0.17	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 42.00	0.64	-	-	-	17.66	0.46	-	1
Oct-26 44.00	0.11	-	-	-	17.39	0.12	-	2
Nov-26 46.00	0.16	-	-	-	18.38	0.11	-	3
Dec-26 33.00	8.97	-	-	-	26.35	0.97	-	10
Dec-26 40.00	2.78	-	-	-	20.47	0.70	-	10
Dec-26 42.00	1.53	-	-	-	19.01	0.51	-	10
Mar-27 37.00	5.53	-	-	-	23.48	0.78	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 40.00	0.20	-	-	-	19.12	-0.18	-	10
Dec-26 32.00	0.03	-	-	-	26.75	-0.02	-	8
Dec-26 36.00	0.18	-	-	-	23.39	-0.08	-	10
Dec-26 39.00	0.57	-	-	-	20.87	-0.22	-	30

	Previous Close	10.72		23/09/26
	FCC Close	10.76		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-27 11.00	0.61	-	-	-	16.65	0.53	-	1
Dec-27 16.50	0.01	-	-	-	17.54	0.01	-	1
Jun-28 11.50	0.92	-	-	-	23.02	0.47	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.50	0.26	-	-	-	19.05	-0.36	-	20
Dec-26 11.00	0.48	-	-	-	17.88	-0.57	-	1
Mar-27 9.50	0.12	-	-	-	19.61	-0.14	-	257
Mar-27 10.00	0.22	-	-	-	19.20	-0.24	-	250
Mar-27 10.50	0.39	-	-	-	18.78	-0.37	-	482
Mar-27 11.00	0.62	-	-	-	18.13	-0.52	-	224
Jun-27 10.50	0.51	-	-	-	19.47	-0.38	-	9
Jun-27 11.50	1.03	-	-	-	18.52	-0.62	-	3
Jun-27 12.00	1.37	-	-	-	17.95	-0.75	-	417
Sep-27 11.00	1.22	-	-	-	20.61	-0.58	-	226

	Previous Close	48.90		23/09/26
	FERROVIAL Close	48.42		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 48.00	1.64	-	-	-	28.19	0.57	-	2,000
Oct-26 49.00	1.12	-	-	-	27.42	0.45	-	4
Oct-26 50.00	0.72	-	-	-	26.89	0.34	-	4
Oct-26 54.00	0.05	-	-	-	24.77	0.04	-	4
Oct-26 56.00	0.01	-	-	-	23.71	0.01	-	9
Nov-26 56.00	0.13	-	-	-	24.16	0.07	-	50
Nov-26 60.00	0.01	-	-	-	22.07	0.01	-	1
Dec-26 45.00	4.74	5.05	5.05	5.05	30.62	0.72	8	8
Dec-26 47.00	3.35	-	-	-	28.63	0.61	-	1
Dec-26 50.00	1.76	-	-	-	26.63	0.42	-	4,000
Dec-26 52.00	1.08	-	-	-	25.90	0.30	-	26
Dec-26 54.00	0.61	-	-	-	25.17	0.20	-	25
Dec-26 56.00	0.32	-	-	-	24.44	0.12	-	54
Dec-26 58.00	0.14	-	-	-	23.71	0.06	-	26
Dec-26 60.00	0.06	-	-	-	22.98	0.03	-	3,025
Dec-26 64.00	0.01	-	-	-	21.53	-	-	5
Dec-26 66.00	-	-	-	-	20.80	-	-	5
Dec-26 68.00	-	-	-	-	20.07	-	-	235
Dec-26 70.00	-	-	-	-	19.34	-	-	25
Mar-27 45.00	5.64	-	-	-	27.84	0.69	-	54
Mar-27 50.00	2.76	-	-	-	25.11	0.47	-	102
Mar-27 52.00	2.02	-	-	-	24.75	0.38	-	15
Mar-27 58.00	0.63	-	-	-	23.68	0.16	-	25
Mar-27 62.00	0.25	-	-	-	22.96	0.07	-	25
Jun-27 58.00	1.19	-	-	-	23.86	0.23	-	1
Sep-27 44.00	7.85	-	-	-	27.81	0.70	-	25
Sep-27 50.00	4.42	-	-	-	25.21	0.52	-	25
Sep-27 52.00	3.60	-	-	-	24.92	0.46	-	25
Sep-27 56.00	2.31	-	-	-	24.34	0.34	-	25
Dec-27 50.00	4.98	-	-	-	25.34	0.54	-	25
Dec-27 60.00	1.81	-	-	-	23.97	0.27	-	25
Dec-27 70.00	0.50	-	-	-	22.59	0.10	-	25
Mar-28 52.00	4.76	-	-	-	25.14	0.50	-	25
Mar-28 54.00	4.06	-	-	-	24.86	0.45	-	50
Mar-28 60.00	2.31	-	-	-	24.04	0.30	-	25
Mar-28 66.00	1.22	-	-	-	23.21	0.19	-	25
Jun-28 50.00	6.19	-	-	-	25.52	0.56	-	50
Jun-28 56.00	3.90	-	-	-	24.74	0.42	-	50
Jun-28 58.00	3.33	-	-	-	24.48	0.37	-	25
Dec-28 50.00	7.24	-	-	-	26.00	0.58	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 44.00	0.20	-	-	-	31.46	-0.10	-	3
Oct-26 45.00	0.32	-	-	-	30.36	-0.16	-	4
Oct-26 46.00	0.49	-	-	-	29.27	-0.23	-	5
Oct-26 47.00	0.74	-	-	-	28.17	-0.32	-	50
Oct-26 48.00	1.09	-	-	-	27.08	-0.43	-	10
Oct-26 49.00	1.57	-	-	-	26.31	-0.55	-	17
Nov-26 40.00	0.29	-	-	-	35.64	-0.09	-	1
Nov-26 41.00	0.37	-	-	-	34.55	-0.11	-	4
Nov-26 43.00	0.62	-	-	-	32.38	-0.17	-	7
Nov-26 44.00	0.81	-	-	-	31.29	-0.22	-	1
Nov-26 46.00	1.29	-	-	-	29.11	-0.33	-	2
Nov-26 58.00	9.89	-	-	-	21.47	-0.99	-	15
Dec-26 43.00	0.96	-	-	-	31.87	-0.21	-	2
Dec-26 44.00	1.14	-	-	-	30.87	-0.25	-	51
Dec-26 45.00	1.41	-	-	-	29.87	-0.29	-	2
Dec-26 48.00	2.40	-	-	-	26.88	-0.46	-	7
Dec-26 49.00	2.90	-	-	-	26.25	-0.53	-	26
Dec-26 50.00	3.47	-	-	-	25.88	-0.60	-	25
Dec-26 54.00	6.37	-	-	-	24.42	-0.82	-	26
Dec-26 56.00	8.10	-	-	-	23.69	-0.90	-	25
Dec-26 58.00	9.95	-	-	-	22.96	-0.96	-	130
Dec-26 60.00	11.89	-	-	-	22.23	-0.98	-	10
Dec-26 72.00	23.83	-	-	-	17.86	-1.00	-	1
Mar-27 39.00	0.88	-	-	-	32.53	-0.14	-	100
Mar-27 45.00	2.17	-	-	-	28.24	-0.32	-	25
Mar-27 46.00	2.50	-	-	-	27.52	-0.36	-	25
Mar-27 47.00	2.86	-	-	-	26.81	-0.40	-	50
Mar-27 48.00	3.23	-	-	-	26.09	-0.45	-	76
Mar-27 49.00	3.74	-	-	-	25.69	-0.49	-	90
Mar-27 50.00	4.29	-	-	-	25.51	-0.54	-	125
Mar-27 52.00	5.55	-	-	-	25.15	-0.64	-	135
Mar-27 54.00	6.97	-	-	-	24.79	-0.72	-	24
Mar-27 56.00	8.54	-	-	-	24.43	-0.80	-	1
Mar-27 58.00	10.24	-	-	-	24.08	-0.87	-	25
Jun-27 44.00	2.54	-	-	-	28.58	-0.30	-	25
Jun-27 49.00	4.44	-	-	-	25.76	-0.47	-	50
Jun-27 60.00	12.29	-	-	-	24.25	-0.86	-	8
Sep-27 41.00	2.25	-	-	-	30.14	-0.23	-	1
Sep-27 43.00	2.78	-	-	-	29.07	-0.28	-	1
Sep-27 44.00	3.05	-	-	-	28.53	-0.31	-	51
Sep-27 45.00	3.41	-	-	-	28.00	-0.33	-	25
Sep-27 47.00	4.13	-	-	-	26.92	-0.39	-	25
Sep-27 48.00	4.52	-	-	-	26.39	-0.43	-	50
Sep-27 49.00	5.02	-	-	-	26.08	-0.46	-	25
Dec-27 35.00	1.36	-	-	-	32.65	-0.13	-	1
Dec-27 39.00	2.12	-	-	-	30.64	-0.20	-	25
Dec-27 40.00	2.39	-	-	-	30.14	-0.22	-	25
Dec-27 45.00	3.85	-	-	-	27.63	-0.34	-	25
Dec-27 54.00	8.37	-	-	-	25.14	-0.60	-	525
Mar-28 58.00	11.45	-	-	-	24.51	-0.69	-	1
Mar-28 60.00	12.96	-	-	-	24.24	-0.75	-	3
Mar-28 62.00	14.59	-	-	-	23.96	-0.80	-	26
Mar-28 64.00	16.30	-	-	-	23.68	-0.86	-	25
Jun-28 44.00	4.16	-	-	-	27.59	-0.31	-	25
Jun-28 45.00	4.51	-	-	-	27.17	-0.33	-	25
Jun-28 46.00	4.86	-	-	-	26.76	-0.36	-	25
Jun-28 48.00	5.66	-	-	-	25.93	-0.41	-	25
Jun-28 49.00	6.15	-	-	-	25.68	-0.43	-	25
Jun-28 50.00	6.66	-	-	-	25.55	-0.46	-	25
Jun-28 52.00	7.75	-	-	-	25.29	-0.51	-	25
Jun-28 54.00	8.99	-	-	-	25.03	-0.56	-	26
Jun-28 56.00	10.26	-	-	-	24.77	-0.62	-	25
Jun-28 58.00	11.69	-	-	-	24.51	-0.67	-	26
Jun-28 64.00	16.42	-	-	-	23.72	-0.83	-	75
Dec-28 44.00	4.63	-	-	-	26.83	-0.31	-	2,500
Dec-28 46.00	5.33	-	-	-	26.17	-0.35	-	25
Dec-28 47.00	5.74	-	-	-	25.84	-0.38	-	25
Dec-28 48.00	6.19	-	-	-	25.51	-0.40	-	25
Dec-28 49.00	6.67	-	-	-	25.31	-0.42	-	25
Dec-28 50.00	7.18	-	-	-	25.21	-0.45	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 52.00	0.24	-	-	-	25.83	0.15	-	226
Oct-26 54.00	0.06	-	-	-	24.77	0.05	-	452
Dec-26 60.00	0.06	-	-	-	22.98	0.03	-	60
Mar-27 62.00	0.25	-	-	-	22.96	0.07	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 49.00	1.56	-	-	-	26.31	-0.55	-	1
Dec-26 49.00	2.87	-	-	-	26.25	-0.52	-	25
Dec-26 50.00	3.43	-	-	-	25.88	-0.58	-	25
Mar-27 40.00	1.02	-	-	-	31.82	-0.16	-	300

	Previous Close	18.08		23/09/26
	FLUIDRA Close	17.93		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 18.50	0.50	-	-	-	24.81	0.41	-	10
Dec-26 19.00	0.46	-	-	-	25.49	0.35	-	2
Dec-26 19.50	0.32	-	-	-	25.28	0.27	-	1
Dec-26 24.00	-	-	-	-	23.35	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 17.50	0.24	0.23	0.23	0.23	23.75	-0.32	10	10
Oct-26 18.00	0.44	-	-	-	23.19	-0.51	-	1
Oct-26 18.50	0.75	-	-	-	23.15	-0.69	-	2
Dec-26 16.00	0.28	-	-	-	26.72	-0.20	-	1
Dec-26 16.50	0.40	-	-	-	26.10	-0.27	-	1
Dec-26 17.00	0.55	-	-	-	25.49	-0.35	-	325
Dec-26 17.50	0.75	-	-	-	24.88	-0.44	-	25
Dec-26 18.00	1.00	-	-	-	24.32	-0.53	-	625
Dec-26 18.50	1.31	-	-	-	24.11	-0.62	-	2
Dec-26 19.00	1.65	-	-	-	23.89	-0.71	-	185
Dec-26 21.00	3.34	-	-	-	23.04	-0.93	-	7
Mar-27 17.50	1.13	-	-	-	26.14	-0.43	-	19
Mar-27 21.00	3.51	-	-	-	24.59	-0.83	-	14
Jun-27 27.00	9.23	-	-	-	22.82	-1.00	-	11
Jun-27 28.00	10.22	-	-	-	22.43	-1.00	-	11

	Previous Close	9.66		23/09/26
	GRIFOLS Close	9.36		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 7.00	2.37	-	-	-	34.41	1.00	-	2
Oct-26 9.75	0.11	0.15	0.15	0.15	27.13	0.29	10	14
Oct-26 10.00	0.06	-	-	-	27.04	0.18	-	15
Oct-26 10.25	0.03	-	-	-	26.95	0.10	-	1
Oct-26 10.50	0.01	-	-	-	26.86	0.05	-	1
Oct-26 11.00	-	-	-	-	26.69	0.01	-	6
Oct-26 12.00	-	-	-	-	26.33	-	-	1
Nov-26 9.75	0.31	-	-	-	30.67	0.41	-	2
Nov-26 10.00	0.23	-	-	-	30.58	0.33	-	118
Nov-26 10.50	0.12	-	-	-	30.42	0.20	-	11
Nov-26 11.00	0.06	-	-	-	30.26	0.11	-	2
Dec-26 7.75	1.74	-	-	-	36.56	0.89	-	1
Dec-26 8.50	1.13	-	-	-	34.29	0.76	-	26
Dec-26 8.75	0.94	-	-	-	33.54	0.71	-	25
Dec-26 9.00	0.78	-	-	-	32.78	0.64	-	56
Dec-26 9.25	0.63	-	-	-	32.02	0.57	-	75
Dec-26 9.50	0.50	-	-	-	31.66	0.50	-	267
Dec-26 9.75	0.40	-	-	-	31.61	0.43	-	100
Dec-26 10.00	0.31	-	-	-	31.55	0.36	-	177
Dec-26 10.50	0.19	-	-	-	31.45	0.25	-	227
Dec-26 11.00	0.11	-	-	-	31.34	0.16	-	341
Dec-26 11.50	0.06	-	-	-	31.23	0.09	-	52
Dec-26 12.00	0.03	-	-	-	31.13	0.05	-	68
Dec-26 12.50	0.01	-	-	-	31.02	0.03	-	99
Dec-26 13.00	0.01	-	-	-	30.91	0.01	-	1,307
Dec-26 13.50	-	-	-	-	30.81	0.01	-	1,187
Dec-26 14.00	-	-	-	-	30.70	-	-	25
Dec-26 14.50	-	-	-	-	30.59	-	-	25
Dec-26 15.00	-	-	-	-	30.48	-	-	44
Dec-26 15.50	-	-	-	-	30.38	-	-	5
Dec-26 17.00	-	-	-	-	30.06	-	-	25
Dec-26 17.50	-	-	-	-	29.95	-	-	25
Mar-27 6.25	3.17	-	-	-	38.75	0.97	-	3
Mar-27 7.00	2.48	-	-	-	37.18	0.92	-	3
Mar-27 7.50	2.05	-	-	-	36.13	0.86	-	41
Mar-27 8.25	1.48	-	-	-	34.55	0.75	-	5
Mar-27 8.50	1.30	-	-	-	34.03	0.71	-	4
Mar-27 8.75	1.15	-	-	-	33.50	0.66	-	201
Mar-27 9.00	1.00	-	-	-	32.98	0.61	-	124
Mar-27 9.25	0.86	-	-	-	32.45	0.56	-	127
Mar-27 9.50	0.75	0.80	0.92	0.80	32.15	0.51	5	75
Mar-27 9.75	0.64	-	-	-	32.01	0.46	-	107
Mar-27 10.00	0.55	-	-	-	31.88	0.42	-	170
Mar-27 10.50	0.40	-	-	-	31.61	0.33	-	35
Mar-27 11.00	0.28	0.26	0.26	0.26	31.34	0.26	1	1
Mar-27 11.50	0.20	-	-	-	31.08	0.19	-	12
Mar-27 12.00	0.13	-	-	-	30.81	0.14	-	211
Mar-27 12.50	0.09	-	-	-	30.54	0.10	-	70
Mar-27 13.00	0.06	0.10	0.10	0.10	30.28	0.07	10	538
Mar-27 14.00	0.02	0.06	0.06	0.06	29.74	0.03	70	140
Mar-27 16.00	-	-	-	-	28.67	-	-	10
Jun-27 8.00	1.84	-	-	-	35.25	0.75	-	6
Jun-27 8.25	1.68	-	-	-	34.80	0.72	-	3
Jun-27 8.75	1.37	-	-	-	33.89	0.65	-	2
Jun-27 9.00	1.23	-	-	-	33.43	0.61	-	58
Jun-27 9.25	1.09	-	-	-	32.98	0.58	-	53
Jun-27 9.50	0.98	-	-	-	32.70	0.54	-	27
Jun-27 9.75	0.88	-	-	-	32.56	0.50	-	25
Jun-27 10.00	0.78	-	-	-	32.42	0.46	-	77
Jun-27 10.50	0.61	-	-	-	32.13	0.39	-	5
Jun-27 11.00	0.48	-	-	-	31.85	0.33	-	12
Jun-27 11.50	0.36	-	-	-	31.56	0.27	-	10
Jun-27 12.00	0.28	-	-	-	31.28	0.22	-	23
Jun-27 12.50	0.20	-	-	-	30.99	0.17	-	1,191
Jun-27 13.00	0.15	-	-	-	30.71	0.13	-	20
Jun-27 14.00	0.08	-	-	-	30.14	0.08	-	15
Jun-27 15.00	0.04	-	-	-	29.57	0.04	-	50
Jun-27 16.00	0.02	-	-	-	29.00	0.02	-	850
Sep-27 15.00	0.08	-	-	-	30.14	0.07	-	10
Dec-27 8.00	2.07	-	-	-	35.90	0.73	-	2
Dec-27 8.75	1.63	-	-	-	34.75	0.65	-	15
Dec-27 11.00	0.75	-	-	-	33.06	0.40	-	1
Dec-27 11.50	0.63	-	-	-	32.83	0.35	-	5
Dec-27 12.00	0.51	-	-	-	32.60	0.30	-	150
Dec-27 12.50	0.43	-	-	-	32.37	0.26	-	100
Dec-27 15.00	0.15	0.20	0.20	0.20	31.21	0.11	10	12
Mar-28 15.00	0.21	-	-	-	31.33	0.14	-	3
Dec-28 9.00	1.79	-	-	-	32.61	0.63	-	14
Dec-28 12.00	0.81	-	-	-	30.84	0.37	-	1
Dec-28 15.50	0.27	-	-	-	29.10	0.17	-	3
Dec-28 16.50	0.20	-	-	-	28.60	0.13	-	2
Dec-28 17.50	0.13	-	-	-	28.10	0.09	-	6
Dec-29 15.50	0.45	-	-	-	28.94	0.23	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 8.75	0.05	-	-	-	26.72	-0.15	-	37
Oct-26 9.25	0.18	-	-	-	25.20	-0.41	-	17
Oct-26 9.50	0.30	-	-	-	24.82	-0.58	-	10
Oct-26 9.75	0.47	-	-	-	24.73	-0.73	-	10
Oct-26 10.00	0.68	-	-	-	24.64	-0.85	-	20
Oct-26 10.25	0.90	0.81	0.82	0.81	24.55	-0.93	15	15
Nov-26 8.50	0.11	0.14	0.14	0.14	29.22	-0.18	2	2
Nov-26 8.75	0.17	0.20	0.20	0.20	28.46	-0.25	1	34
Nov-26 9.50	0.46	-	-	-	26.55	-0.52	-	27
Nov-26 9.75	0.61	-	-	-	26.47	-0.62	-	2
Nov-26 10.00	0.78	-	-	-	26.38	-0.71	-	100
Dec-26 6.00	-	-	-	-	38.46	-0.01	-	25
Dec-26 6.25	0.01	-	-	-	37.70	-0.01	-	5
Dec-26 6.50	0.01	-	-	-	36.95	-0.02	-	1
Dec-26 6.75	0.02	-	-	-	36.19	-0.03	-	25
Dec-26 7.00	0.03	-	-	-	35.43	-0.05	-	10
Dec-26 7.25	0.05	-	-	-	34.68	-0.06	-	291
Dec-26 7.50	0.07	-	-	-	33.92	-0.09	-	29
Dec-26 7.75	0.10	-	-	-	33.16	-0.12	-	26
Dec-26 8.00	0.13	-	-	-	32.41	-0.16	-	317
Dec-26 8.25	0.18	-	-	-	31.65	-0.21	-	2
Dec-26 8.50	0.24	0.20	0.20	0.20	30.89	-0.27	50	757
Dec-26 8.75	0.32	-	-	-	30.14	-0.33	-	31
Dec-26 9.00	0.41	-	-	-	29.38	-0.40	-	226
Dec-26 9.25	0.52	-	-	-	28.62	-0.48	-	171
Dec-26 9.50	0.66	0.59	0.59	0.55	28.26	-0.56	10	509
Dec-26 9.75	0.82	0.71	0.71	0.70	28.21	-0.63	8	22
Dec-26 10.00	0.99	0.90	0.90	0.90	28.15	-0.70	2	1,722
Dec-26 10.50	1.39	-	-	-	28.05	-0.81	-	79
Dec-26 11.00	1.82	-	-	-	27.94	-0.89	-	438
Dec-26 11.50	2.29	-	-	-	27.83	-0.94	-	28
Dec-26 12.00	2.77	-	-	-	27.73	-0.97	-	1
Dec-26 12.50	3.26	-	-	-	27.62	-0.99	-	1
Dec-26 13.00	3.75	-	-	-	27.51	-0.99	-	10
Dec-26 13.50	4.25	-	-	-	27.41	-1.00	-	113
Mar-27 6.25	0.06	-	-	-	37.79	-0.05	-	50
Mar-27 6.50	0.08	-	-	-	37.27	-0.07	-	17
Mar-27 6.75	0.10	-	-	-	36.74	-0.08	-	250
Mar-27 7.00	0.13	-	-	-	36.22	-0.11	-	163
Mar-27 7.25	0.17	-	-	-	35.69	-0.13	-	76
Mar-27 7.50	0.21	-	-	-	35.17	-0.16	-	770
Mar-27 7.75	0.27	-	-	-	34.64	-0.19	-	146
Mar-27 8.00	0.33	-	-	-	34.12	-0.23	-	127
Mar-27 8.25	0.40	-	-	-	33.59	-0.27	-	5
Mar-27 8.50	0.48	-	-	-	33.07	-0.31	-	13
Mar-27 8.75	0.57	-	-	-	32.54	-0.36	-	3
Mar-27 9.00	0.68	-	-	-	32.02	-0.40	-	1,128
Mar-27 9.25	0.79	-	-	-	31.49	-0.45	-	2
Mar-27 9.75	1.07	-	-	-	31.05	-0.55	-	1
Mar-27 10.00	1.23	-	-	-	30.92	-0.60	-	15
Mar-27 10.50	1.58	-	-	-	30.65	-0.69	-	14
Mar-27 11.00	1.97	-	-	-	30.38	-0.77	-	138
Mar-27 16.00	6.73	-	-	-	27.71	-1.00	-	5
Jun-27 6.00	0.11	-	-	-	39.20	-0.07	-	20
Jun-27 7.50	0.37	-	-	-	36.48	-0.20	-	10
Jun-27 8.00	0.51	-	-	-	35.57	-0.26	-	170
Jun-27 8.25	0.59	-	-	-	35.12	-0.29	-	1
Jun-27 9.00	0.88	-	-	-	33.75	-0.40	-	15
Jun-27 9.50	1.13	0.95	0.95	0.92	33.02	-0.47	100	111
Jun-27 10.00	1.43	-	-	-	32.74	-0.55	-	858
Jun-27 10.50	1.76	-	-	-	32.45	-0.63	-	7
Jun-27 11.00	2.13	-	-	-	32.17	-0.69	-	3
Jun-27 11.50	2.51	-	-	-	31.88	-0.76	-	7
Jun-27 12.00	2.93	-	-	-	31.60	-0.81	-	206
Jun-27 12.50	3.37	-	-	-	31.31	-0.86	-	402
Jun-27 13.00	3.82	-	-	-	31.03	-0.90	-	195
Jun-27 13.50	4.29	-	-	-	30.74	-0.93	-	25
Jun-27 15.50	6.23	-	-	-	29.60	-0.99	-	142
Sep-27 13.00	3.91	3.75	3.75	3.75	32.26	-0.84	1	8
Dec-27 8.25	0.96	-	-	-	36.97	-0.32	-	1
Dec-27 8.50	1.06	-	-	-	36.59	-0.34	-	5
Dec-27 8.75	1.16	-	-	-	36.20	-0.37	-	3
Dec-27 10.50	2.16	-	-	-	34.74	-0.56	-	242
Dec-27 11.00	2.48	-	-	-	34.51	-0.61	-	228
Dec-27 11.50	2.85	-	-	-	34.28	-0.65	-	30
Mar-28 9.50	1.68	-	-	-	35.83	-0.44	-	268
Mar-28 10.00	1.96	-	-	-	35.58	-0.49	-	260
Jun-28 6.00	0.41	-	-	-	39.75	-0.14	-	26
Jun-28 8.25	1.14	-	-	-	36.62	-0.32	-	2
Dec-28 6.50	0.65	-	-	-	37.46	-0.18	-	25
Dec-28 7.00	0.81	-	-	-	36.84	-0.22	-	1
Dec-28 8.00	1.18	-	-	-	35.60	-0.30	-	4
Dec-28 9.75	2.02	-	-	-	33.71	-0.45	-	1
Jun-29 8.50	1.48	-	-	-	34.01	-0.34	-	2
Dec-29 8.50	1.60	-	-	-	33.19	-0.34	-	3
Dec-29 9.75	2.23	-	-	-	32.30	-0.43	-	1
Dec-30 10.00	2.58	-	-	-	31.47	-0.44	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.28	-	-	-	31.55	0.33	-	10
Dec-26 11.00	0.10	-	-	-	31.34	0.14	-	10
Dec-26 11.50	0.05	-	-	-	31.23	0.09	-	65
Dec-26 15.00	-	-	-	-	30.48	-	-	15
Jun-27 11.50	0.36	-	-	-	31.56	0.26	-	50
Dec-27 11.50	0.60	-	-	-	32.83	0.32	-	30
Jun-28 11.50	0.84	-	-	-	32.26	0.37	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.65	-	-	-	28.26	-0.55	-	10
Jun-27 9.00	0.87	-	-	-	33.75	-0.38	-	1

	Previous Close	7.19		23/09/26
	HBX Close	7.10		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 8.25	-	-	-	-	29.50	0.02	-	10
Dec-26 8.00	0.14	-	-	-	29.94	0.24	-	10
Dec-26 8.25	0.09	-	-	-	29.77	0.18	-	10
Mar-27 7.50	0.47	-	-	-	30.02	0.46	-	10
Mar-27 7.75	0.38	-	-	-	29.85	0.40	-	10
Mar-27 8.50	0.19	-	-	-	29.36	0.24	-	10
Jun-27 6.75	0.96	-	-	-	28.97	0.66	-	10
Jun-27 8.00	0.42	-	-	-	28.30	0.39	-	10
Jun-27 8.50	0.29	-	-	-	27.97	0.30	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 7.25	0.50	-	-	-	31.59	-0.51	-	10
Jun-27 7.50	0.89	-	-	-	30.03	-0.52	-	10

	Previous Close	5.12		23/09/26
	IAG Close	5.06		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.70	0.40	-	-	-	30.70	0.84	-	100
Oct-26 5.00	0.19	-	-	-	29.93	0.59	-	18
Oct-26 5.25	0.08	-	-	-	29.40	0.33	-	20
Oct-26 5.30	0.06	-	-	-	29.31	0.28	-	1
Nov-26 4.80	0.41	-	-	-	31.67	0.69	-	66
Nov-26 5.00	0.29	-	-	-	31.15	0.58	-	35
Nov-26 5.30	0.16	-	-	-	30.54	0.39	-	45
Nov-26 5.50	0.10	-	-	-	30.16	0.28	-	88
Dec-26 2.90	2.17	-	-	-	37.40	1.00	-	1
Dec-26 3.00	2.07	-	-	-	37.16	1.00	-	1
Dec-26 3.50	1.58	-	-	-	35.94	0.99	-	1
Dec-26 4.00	1.10	-	-	-	34.72	0.94	-	2
Dec-26 4.20	0.92	-	-	-	34.24	0.90	-	10
Dec-26 4.30	0.83	-	-	-	33.99	0.87	-	3
Dec-26 4.40	0.75	-	-	-	33.75	0.84	-	3
Dec-26 4.50	0.67	-	-	-	33.50	0.80	-	6
Dec-26 4.60	0.59	-	-	-	33.26	0.76	-	2
Dec-26 4.80	0.46	-	-	-	32.77	0.67	-	2
Dec-26 4.90	0.40	-	-	-	32.53	0.62	-	23
Dec-26 5.00	0.34	-	-	-	32.29	0.57	-	811
Dec-26 5.25	0.23	-	-	-	31.76	0.44	-	679
Dec-26 5.30	0.21	-	-	-	31.67	0.41	-	4
Dec-26 5.50	0.14	-	-	-	31.27	0.32	-	1,636
Dec-26 5.75	0.09	-	-	-	30.78	0.22	-	100
Dec-26 6.00	0.05	-	-	-	30.28	0.14	-	10
Dec-26 6.25	0.03	-	-	-	29.79	0.08	-	35
Mar-27 4.00	1.17	-	-	-	36.72	0.86	-	12
Mar-27 4.10	1.09	-	-	-	36.54	0.84	-	1
Mar-27 4.20	1.02	-	-	-	36.36	0.81	-	6
Mar-27 4.30	0.95	-	-	-	36.18	0.78	-	5
Mar-27 4.60	0.75	-	-	-	35.65	0.70	-	1
Mar-27 4.70	0.68	-	-	-	35.47	0.67	-	3
Mar-27 4.80	0.63	-	-	-	35.29	0.64	-	151
Mar-27 5.00	0.52	-	-	-	34.94	0.57	-	33
Mar-27 5.25	0.41	-	-	-	34.44	0.49	-	2
Mar-27 5.50	0.31	-	-	-	33.93	0.41	-	275
Mar-27 5.75	0.23	-	-	-	33.42	0.34	-	50
Mar-27 6.00	0.17	-	-	-	32.91	0.27	-	1
Mar-27 6.25	0.12	-	-	-	32.40	0.21	-	250
Mar-27 6.50	0.08	-	-	-	31.89	0.16	-	150
Jun-27 2.00	3.07	-	-	-	37.57	1.00	-	2
Jun-27 2.20	2.87	-	-	-	37.28	1.00	-	25
Jun-27 2.30	2.77	-	-	-	37.14	1.00	-	25
Jun-27 2.40	2.67	-	-	-	37.00	1.00	-	25
Jun-27 3.00	2.09	-	-	-	36.13	0.97	-	5
Jun-27 3.40	1.73	-	-	-	35.55	0.93	-	1
Jun-27 4.00	1.25	-	-	-	34.68	0.83	-	3
Jun-27 4.10	1.17	-	-	-	34.53	0.81	-	2
Jun-27 4.40	0.97	-	-	-	34.10	0.75	-	3
Jun-27 4.50	0.90	-	-	-	33.95	0.72	-	1
Jun-27 4.90	0.68	-	-	-	33.37	0.62	-	3
Jun-27 5.00	0.62	-	-	-	33.23	0.59	-	2
Jun-27 5.25	0.51	-	-	-	32.85	0.52	-	19
Jun-27 5.50	0.41	-	-	-	32.47	0.45	-	1
Jun-27 6.25	0.20	-	-	-	31.34	0.27	-	2
Jun-27 6.50	0.15	-	-	-	30.96	0.22	-	1
Sep-27 4.40	1.01	-	-	-	32.88	0.74	-	25
Sep-27 4.50	0.95	-	-	-	32.75	0.71	-	25
Sep-27 4.80	0.78	-	-	-	32.38	0.64	-	1
Sep-27 5.00	0.68	-	-	-	32.13	0.59	-	1
Sep-27 5.25	0.57	-	-	-	31.80	0.53	-	5
Dec-27 2.00	3.07	-	-	-	36.93	1.00	-	25
Dec-27 2.10	2.97	-	-	-	36.80	1.00	-	25
Dec-27 2.20	2.87	-	-	-	36.68	1.00	-	25
Dec-27 2.30	2.77	-	-	-	36.55	1.00	-	25
Dec-27 2.40	2.68	-	-	-	36.43	0.99	-	25
Dec-27 3.70	1.56	-	-	-	34.80	0.86	-	1
Dec-27 4.10	1.28	-	-	-	34.30	0.79	-	25
Dec-27 4.50	1.03	-	-	-	33.80	0.71	-	1
Dec-27 4.80	0.87	-	-	-	33.43	0.64	-	2
Dec-27 4.90	0.81	-	-	-	33.30	0.62	-	1
Dec-27 5.00	0.77	-	-	-	33.18	0.60	-	4
Dec-27 5.25	0.66	-	-	-	32.91	0.55	-	2
Dec-27 5.75	0.48	-	-	-	32.42	0.44	-	4,000
Mar-28 6.00	0.49	-	-	-	32.79	0.42	-	2
Jun-28 5.00	0.98	-	-	-	35.71	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.20	-	-	-	-	33.47	-0.01	-	150
Oct-26 4.50	0.01	-	-	-	32.70	-0.07	-	20
Oct-26 4.70	0.04	-	-	-	32.18	-0.17	-	9
Oct-26 4.80	0.06	-	-	-	31.93	-0.24	-	800
Oct-26 4.90	0.09	-	-	-	31.67	-0.32	-	10
Dec-26 2.60	-	-	-	-	37.58	-	-	4
Dec-26 2.80	-	-	-	-	37.09	-	-	20
Dec-26 2.90	-	-	-	-	36.84	-	-	20
Dec-26 3.30	-	-	-	-	35.87	-0.01	-	20
Dec-26 3.50	-	-	-	-	35.38	-0.01	-	19
Dec-26 3.70	0.01	-	-	-	34.89	-0.03	-	4
Dec-26 3.80	0.01	-	-	-	34.65	-0.04	-	151
Dec-26 3.90	0.02	-	-	-	34.41	-0.05	-	137
Dec-26 4.00	0.03	-	-	-	34.16	-0.07	-	847
Dec-26 4.10	0.04	-	-	-	33.92	-0.09	-	12
Dec-26 4.20	0.05	-	-	-	33.68	-0.12	-	105
Dec-26 4.30	0.07	-	-	-	33.43	-0.15	-	7
Dec-26 4.40	0.09	-	-	-	33.19	-0.18	-	54
Dec-26 4.50	0.11	-	-	-	32.94	-0.22	-	7
Dec-26 4.60	0.14	-	-	-	32.70	-0.26	-	7
Dec-26 4.70	0.17	-	-	-	32.46	-0.30	-	3
Dec-26 4.80	0.20	-	-	-	32.21	-0.35	-	8
Dec-26 4.90	0.25	-	-	-	31.97	-0.40	-	6
Dec-26 5.00	0.29	-	-	-	31.73	-0.45	-	160
Dec-26 5.25	0.43	-	-	-	31.20	-0.58	-	34
Dec-26 5.50	0.60	-	-	-	30.71	-0.70	-	16
Dec-26 5.75	0.79	-	-	-	30.22	-0.80	-	1
Dec-26 6.00	1.01	-	-	-	29.72	-0.88	-	100
Mar-27 3.20	0.01	-	-	-	35.79	-0.02	-	40
Mar-27 3.50	0.03	-	-	-	35.25	-0.05	-	17
Mar-27 3.70	0.05	-	-	-	34.90	-0.08	-	20
Mar-27 4.00	0.09	-	-	-	34.37	-0.13	-	4
Mar-27 4.10	0.11	-	-	-	34.19	-0.16	-	1
Mar-27 4.40	0.18	-	-	-	33.65	-0.24	-	20
Mar-27 4.60	0.25	-	-	-	33.30	-0.30	-	25
Mar-27 4.70	0.29	-	-	-	33.12	-0.33	-	255
Mar-27 4.80	0.33	-	-	-	32.94	-0.37	-	2
Mar-27 5.00	0.42	-	-	-	32.59	-0.44	-	13
Mar-27 5.25	0.56	-	-	-	32.09	-0.53	-	3
Mar-27 5.50	0.71	-	-	-	31.58	-0.61	-	6
Mar-27 5.75	0.89	-	-	-	31.07	-0.70	-	1
Jun-27 3.50	0.06	-	-	-	34.51	-0.08	-	30
Jun-27 3.70	0.09	-	-	-	34.22	-0.11	-	25
Jun-27 4.00	0.15	-	-	-	33.79	-0.16	-	3
Jun-27 4.10	0.17	-	-	-	33.64	-0.19	-	2
Jun-27 4.40	0.26	-	-	-	33.21	-0.26	-	3
Jun-27 4.50	0.29	-	-	-	33.06	-0.28	-	1
Jun-27 5.00	0.50	-	-	-	32.34	-0.42	-	7
Jun-27 5.25	0.64	-	-	-	31.96	-0.50	-	2
Jun-27 5.50	0.79	-	-	-	31.58	-0.57	-	3
Jun-27 6.00	1.14	-	-	-	30.83	-0.71	-	2
Sep-27 3.20	0.05	-	-	-	33.96	-0.06	-	5
Sep-27 4.50	0.35	-	-	-	32.33	-0.29	-	2
Sep-27 4.80	0.48	-	-	-	31.96	-0.37	-	1
Sep-27 5.00	0.58	-	-	-	31.71	-0.42	-	1
Sep-27 5.25	0.71	-	-	-	31.38	-0.48	-	3
Sep-27 5.50	0.86	-	-	-	31.05	-0.55	-	1
Dec-27 3.20	0.08	-	-	-	34.92	-0.08	-	15,000
Dec-27 3.50	0.13	-	-	-	34.54	-0.12	-	20
Dec-27 4.00	0.26	-	-	-	33.92	-0.20	-	26
Dec-27 4.60	0.48	-	-	-	33.17	-0.32	-	25
Dec-27 4.80	0.56	-	-	-	32.92	-0.37	-	2
Dec-27 4.90	0.61	-	-	-	32.79	-0.39	-	4,001
Dec-27 5.00	0.66	-	-	-	32.67	-0.41	-	4
Dec-27 5.25	0.80	-	-	-	32.40	-0.47	-	4
Dec-27 5.50	0.94	-	-	-	32.16	-0.52	-	2
Mar-28 3.50	0.17	-	-	-	34.80	-0.13	-	25
Mar-28 5.00	0.73	0.68	0.68	0.68	33.12	-0.40	1	1
Jun-28 4.20	0.44	-	-	-	35.07	-0.26	-	25
Jun-28 4.40	0.52	-	-	-	34.90	-0.29	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.06	-	-	-	41.10	0.74	-	2

	Previous Close	20.37		23/09/26
	IBERDROLA Close	20.12		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w1 20.00	0.27	0.32	0.32	0.32	15.22	0.61	1	2
Oct-26 w1 20.50	0.06	-	-	-	15.02	0.23	-	1
Oct-26 19.50	0.75	0.80	0.94	0.80	16.03	0.80	2	20
Oct-26 20.00	0.39	-	-	-	15.38	0.58	-	2
Oct-26 20.50	0.17	0.20	0.20	0.20	15.18	0.33	1	5,008
Oct-26 21.00	0.06	-	-	-	15.13	0.14	-	10,001
Oct-26 22.00	-	-	-	-	15.03	0.01	-	1
Nov-26 18.00	2.23	-	-	-	18.80	0.94	-	3
Nov-26 19.00	1.34	-	-	-	17.53	0.82	-	1
Nov-26 20.00	0.63	-	-	-	16.25	0.57	-	1
Nov-26 21.00	0.22	-	-	-	16.06	0.28	-	1
Nov-26 21.50	0.12	-	-	-	16.03	0.17	-	1
Nov-26 22.00	0.06	0.14	0.14	0.14	16.01	0.10	1	52
Dec-26 6.00	14.16	-	-	-	35.02	1.00	-	25
Dec-26 14.50	5.71	-	-	-	23.90	1.00	-	2
Dec-26 15.00	5.21	-	-	-	23.24	1.00	-	4
Dec-26 16.00	4.23	-	-	-	21.93	0.99	-	4
Dec-26 17.00	3.25	-	-	-	20.62	0.96	-	6,500
Dec-26 17.50	2.78	-	-	-	19.97	0.94	-	2
Dec-26 18.00	2.32	-	-	-	19.31	0.90	-	6,001
Dec-26 18.50	1.88	-	-	-	18.66	0.85	-	32
Dec-26 19.00	1.47	-	-	-	18.01	0.78	-	343
Dec-26 19.50	1.10	-	-	-	17.35	0.68	-	26,516
Dec-26 20.00	0.78	-	-	-	16.70	0.57	-	7,515
Dec-26 20.50	0.53	-	-	-	16.50	0.45	-	41
Dec-26 21.00	0.35	-	-	-	16.44	0.34	-	314
Dec-26 21.50	0.21	-	-	-	16.38	0.24	-	11
Dec-26 22.00	0.13	-	-	-	16.32	0.15	-	142
Dec-26 22.50	0.07	-	-	-	16.26	0.10	-	517
Dec-26 23.00	0.04	-	-	-	16.21	0.06	-	105
Dec-26 23.50	0.02	-	-	-	16.15	0.03	-	6
Dec-26 24.00	0.01	-	-	-	16.09	0.02	-	1
Dec-26 25.00	-	-	-	-	15.97	-	-	1
Mar-27 12.00	8.21	-	-	-	26.34	1.00	-	5
Mar-27 16.00	4.28	-	-	-	21.96	0.96	-	10
Mar-27 16.50	3.81	-	-	-	21.42	0.95	-	5
Mar-27 18.00	2.48	-	-	-	19.78	0.84	-	4
Mar-27 19.50	1.36	-	-	-	18.14	0.64	-	22
Mar-27 20.00	1.05	-	-	-	17.59	0.56	-	100
Mar-27 20.50	0.80	-	-	-	17.36	0.47	-	8
Mar-27 21.00	0.61	-	-	-	17.23	0.39	-	517
Mar-27 22.00	0.32	-	-	-	16.96	0.24	-	20
Mar-27 22.50	0.23	-	-	-	16.83	0.19	-	4
Mar-27 23.00	0.16	-	-	-	16.70	0.14	-	258
Mar-27 24.00	0.07	-	-	-	16.43	0.07	-	10
Mar-27 26.00	0.01	-	-	-	15.90	0.01	-	17
Jun-27 17.00	3.49	-	-	-	20.95	0.86	-	100
Jun-27 17.50	3.09	-	-	-	20.47	0.82	-	100
Jun-27 18.00	2.69	-	-	-	19.99	0.78	-	1
Jun-27 18.50	2.33	-	-	-	19.51	0.74	-	7
Jun-27 19.00	1.97	-	-	-	19.03	0.68	-	5,500
Jun-27 19.50	1.66	-	-	-	18.55	0.63	-	7
Jun-27 20.00	1.36	-	-	-	18.07	0.56	-	105
Jun-27 20.50	1.12	-	-	-	17.86	0.50	-	3
Jun-27 21.00	0.91	-	-	-	17.73	0.44	-	1,012
Jun-27 22.00	0.58	0.64	0.64	0.64	17.48	0.32	5	16
Jun-27 22.50	0.44	-	-	-	17.36	0.26	-	1
Jun-27 23.00	0.35	-	-	-	17.23	0.22	-	100
Jun-27 24.00	0.20	-	-	-	16.99	0.14	-	2
Jun-27 25.00	0.10	-	-	-	16.74	0.08	-	150
Sep-27 16.50	4.00	-	-	-	21.47	0.88	-	10,100
Sep-27 17.00	3.58	-	-	-	21.02	0.85	-	100
Sep-27 17.50	3.18	-	-	-	20.57	0.81	-	100
Sep-27 19.50	1.79	-	-	-	18.78	0.63	-	155
Sep-27 20.50	1.25	-	-	-	18.14	0.51	-	1
Sep-27 22.00	0.71	-	-	-	17.79	0.34	-	5
Dec-27 10.00	10.20	-	-	-	27.26	1.00	-	30
Dec-27 13.00	7.24	-	-	-	24.67	0.99	-	50
Dec-27 14.00	6.29	-	-	-	23.81	0.96	-	5
Dec-27 15.00	5.37	-	-	-	22.95	0.93	-	5
Dec-27 16.00	4.50	-	-	-	22.09	0.88	-	26
Dec-27 16.50	4.09	-	-	-	21.66	0.85	-	25
Dec-27 17.00	3.68	-	-	-	21.23	0.82	-	7,530
Dec-27 17.50	3.31	-	-	-	20.80	0.79	-	25
Dec-27 18.00	2.94	-	-	-	20.37	0.75	-	10,005
Dec-27 18.50	2.60	-	-	-	19.94	0.71	-	251
Dec-27 19.00	2.27	-	-	-	19.50	0.66	-	157
Dec-27 19.50	1.96	-	-	-	19.07	0.61	-	395
Dec-27 20.00	1.69	-	-	-	18.64	0.56	-	13,211
Dec-27 21.00	1.24	-	-	-	18.35	0.46	-	7,260
Dec-27 22.00	0.89	-	-	-	18.14	0.37	-	5,004
Dec-27 23.00	0.61	-	-	-	17.92	0.28	-	6
Dec-27 24.00	0.42	-	-	-	17.70	0.21	-	2,757
Dec-27 25.00	0.28	-	-	-	17.49	0.15	-	2,002
Mar-28 19.00	2.36	-	-	-	19.45	0.66	-	1
Mar-28 20.00	1.79	-	-	-	18.64	0.56	-	102
Mar-28 21.00	1.35	-	-	-	18.34	0.47	-	6
Mar-28 26.00	0.23	-	-	-	17.18	0.13	-	1
Jun-28 10.00	10.21	-	-	-	26.61	1.00	-	5
Jun-28 20.00	1.98	-	-	-	18.82	0.57	-	1
Jun-28 20.50	1.73	-	-	-	18.65	0.52	-	1
Jun-28 22.50	1.04	-	-	-	18.26	0.37	-	7
Jun-28 28.00	0.16	-	-	-	17.16	0.09	-	15
Sep-28 19.50	2.30	2.32	2.32	2.32	19.41	0.61	25	25
Dec-28 16.00	4.68	-	-	-	21.59	0.84	-	5,000
Dec-28 18.00	3.27	-	-	-	20.16	0.71	-	500
Dec-28 18.50	2.95	-	-	-	19.80	0.68	-	25
Dec-28 19.00	2.66	-	-	-	19.45	0.64	-	1
Dec-28 23.00	1.06	-	-	-	18.17	0.36	-	1
Dec-28 24.00	0.82	-	-	-	18.01	0.30	-	15
Dec-28 25.00	0.62	-	-	-	17.84	0.24	-	10
Dec-29 15.00	5.58	-	-	-	22.21	0.87	-	1
Dec-29 18.00	3.51	-	-	-	20.22	0.70	-	6,000
Dec-29 19.00	2.95	-	-	-	19.56	0.64	-	25
Dec-29 21.50	1.85	-	-	-	18.66	0.48	-	1
Dec-29 23.00	1.42	-	-	-	18.49	0.40	-	3
Dec-29 25.00	0.96	-	-	-	18.25	0.30	-	1
Jun-30 21.00	2.31	-	-	-	19.70	0.52	-	1
Dec-30 18.00	3.84	-	-	-	21.77	0.69	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 19.00	0.04	-	-	-	17.81	-0.09	-	5,014
Oct-26 19.50	0.11	-	-	-	17.15	-0.22	-	31
Oct-26 20.00	0.27	0.24	0.24	0.24	16.50	-0.42	10	22
Oct-26 20.25	0.39	0.35	0.35	0.35	16.33	-0.54	2	2
Oct-26 20.50	0.54	-	-	-	16.30	-0.66	-	1
Oct-26 21.50	1.38	-	-	-	16.20	-0.96	-	1
Nov-26 18.00	0.04	-	-	-	18.64	-0.06	-	6
Nov-26 19.00	0.14	-	-	-	17.37	-0.18	-	19
Nov-26 19.50	0.26	-	-	-	16.73	-0.29	-	23
Nov-26 20.00	0.43	0.30	0.30	0.30	16.09	-0.43	1	25,010
Dec-26 9.00	-	-	-	-	30.75	-	-	2,000
Dec-26 9.50	-	-	-	-	30.10	-	-	2
Dec-26 9.75	-	-	-	-	29.77	-	-	25
Dec-26 10.50	-	-	-	-	28.79	-	-	502
Dec-26 11.00	-	-	-	-	28.14	-	-	1,348
Dec-26 11.50	-	-	-	-	27.48	-	-	26
Dec-26 12.00	-	-	-	-	26.83	-	-	10,150
Dec-26 13.00	-	-	-	-	25.52	-	-	21
Dec-26 13.50	-	-	-	-	24.86	-	-	10,000
Dec-26 14.00	-	-	-	-	24.21	-	-	15,010
Dec-26 14.50	-	-	-	-	23.56	-	-	10
Dec-26 15.00	-	-	-	-	22.90	-	-	2
Dec-26 15.50	-	-	-	-	22.25	-0.01	-	30
Dec-26 16.00	0.01	-	-	-	21.59	-0.01	-	34,287
Dec-26 16.50	0.02	-	-	-	20.94	-0.02	-	255
Dec-26 17.00	0.03	-	-	-	20.28	-0.03	-	67,047
Dec-26 17.50	0.05	-	-	-	19.63	-0.06	-	10,009
Dec-26 18.00	0.09	-	-	-	18.97	-0.10	-	83,783
Dec-26 18.50	0.14	0.12	0.12	0.12	18.32	-0.15	1	7,410
Dec-26 19.00	0.23	-	-	-	17.67	-0.22	-	25
Dec-26 19.50	0.36	-	-	-	17.01	-0.32	-	16,531
Dec-26 20.00	0.53	-	-	-	16.36	-0.43	-	85,022
Dec-26 20.50	0.79	-	-	-	16.16	-0.56	-	1
Dec-26 21.00	1.11	-	-	-	16.10	-0.69	-	888
Dec-26 21.50	1.49	-	-	-	16.04	-0.80	-	11
Dec-26 22.00	1.92	-	-	-	15.98	-0.89	-	3
Mar-27 10.50	-	-	-	-	26.94	-	-	1
Mar-27 14.00	0.01	-	-	-	23.11	-0.01	-	1
Mar-27 15.00	0.03	-	-	-	22.02	-0.02	-	1
Mar-27 16.00	0.07	-	-	-	20.92	-0.05	-	21
Mar-27 16.50	0.10	-	-	-	20.38	-0.07	-	4
Mar-27 18.00	0.28	-	-	-	18.74	-0.19	-	4
Mar-27 18.50	0.38	-	-	-	18.19	-0.24	-	3
Mar-27 19.00	0.51	-	-	-	17.64	-0.31	5,000	5,011
Mar-27 19.50	0.68	-	-	-	17.10	-0.39	-	306
Mar-27 20.00	0.89	-	-	-	16.55	-0.47	-	80
Mar-27 24.00	4.00	-	-	-	15.39	-0.96	-	1
Jun-27 15.00	0.08	-	-	-	21.91	-0.05	-	13
Jun-27 15.50	0.11	-	-	-	21.43	-0.06	-	2
Jun-27 16.00	0.14	-	-	-	20.95	-0.08	-	1,020
Jun-27 16.50	0.20	-	-	-	20.47	-0.11	-	12
Jun-27 17.00	0.26	-	-	-	19.99	-0.14	-	5,521
Jun-27 17.50	0.34	-	-	-	19.51	-0.17	-	5
Jun-27 18.00	0.43	-	-	-	19.03	-0.22	-	9
Jun-27 18.50	0.56	-	-	-	18.55	-0.27	-	5
Jun-27 19.00	0.69	-	-	-	18.07	-0.32	-	9
Jun-27 19.50	0.87	-	-	-	17.59	-0.39	-	50
Jun-27 20.00	1.08	-	-	-	17.11	-0.46	-	14,023
Jun-27 21.00	1.63	-	-	-	16.77	-0.60	-	5
Jun-27 23.00	3.13	-	-	-	16.27	-0.85	-	2
Sep-27 16.00	0.27	-	-	-	20.93	-0.12	-	35,004
Sep-27 16.50	0.35	-	-	-	20.48	-0.15	-	200
Sep-27 17.00	0.44	-	-	-	20.03	-0.19	-	105
Sep-27 17.50	0.54	-	-	-	19.58	-0.23	-	200
Sep-27 18.00	0.67	-	-	-	19.14	-0.27	-	5,300
Sep-27 19.00	0.98	-	-	-	18.24	-0.37	-	50
Sep-27 19.50	1.17	-	-	-	17.79	-0.42	1,500	1,550
Sep-27 20.00	1.39	1.37	1.37	1.37	17.35	-0.48	2	27
Sep-27 20.50	1.66	-	-	-	17.15	-0.54	-	50
Dec-27 9.50	0.01	-	-	-	26.14	-	-	2,000
Dec-27 10.00	0.01	-	-	-	25.71	-	-	5
Dec-27 11.50	0.03	-	-	-	24.42	-0.01	-	1,800
Dec-27 12.00	0.04	-	-	-	23.99	-0.02	-	30,000
Dec-27 13.00	0.07	-	-	-	23.12	-0.03	-	35,000
Dec-27 14.00	0.13	-	-	-	22.26	-0.06	-	10,000
Dec-27 14.50	0.16	-	-	-	21.83	-0.07	-	20,002
Dec-27 16.00	0.33	-	-	-	20.54	-0.14	-	25,001
Dec-27 16.50	0.42	-	-	-	20.11	-0.16	-	2,002
Dec-27 17.00	0.50	-	-	-	19.68	-0.20	-	2,750
Dec-27 17.50	0.62	-	-	-	19.25	-0.23	-	460
Dec-27 18.00	0.74	-	-	-	18.82	-0.27	-	409
Dec-27 18.50	0.89	-	-	-	18.39	-0.32	-	175
Dec-27 19.00	1.06	-	-	-	17.95	-0.37	-	1,811
Dec-27 19.50	1.25	-	-	-	17.52	-0.42	-	25
Dec-27 20.00	1.47	-	-	-	17.09	-0.47	-	9,250
Dec-27 21.00	2.03	-	-	-	16.80	-0.59	-	1,250
Dec-27 22.00	2.70	-	-	-	16.59	-0.69	-	50
Mar-28 18.00	0.84	-	-	-	18.32	-0.28	-	200
Jun-28 13.00	0.12	-	-	-	21.83	-0.05	-	150
Jun-28 14.00	0.19	-	-	-	21.06	-0.07	-	150
Dec-28 15.00	0.41	-	-	-	19.35	-0.13	-	5,000
Dec-28 21.50	2.69	-	-	-	15.47	-0.61	-	4,000
Dec-28 24.00	4.47	-	-	-	15.06	-0.79	-	1
Dec-29 19.00	1.71	-	-	-	16.06	-0.40	-	2
Dec-30 14.50	0.73	-	-	-	18.91	-0.17	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.50	0.17	-	-	-	15.18	0.33	-	2,041
Oct-26 21.00	0.06	-	-	-	15.13	0.14	-	4,082
Nov-26 20.50	0.39	0.46	0.46	0.46	16.08	0.42	1	1
Nov-26 21.00	0.22	0.28	0.28	0.28	16.06	0.28	2	4
Dec-26 14.00	6.20	-	-	-	24.55	0.99	-	150
Dec-26 14.50	5.71	-	-	-	23.90	0.99	-	810
Dec-26 18.00	2.32	-	-	-	19.31	0.90	-	10
Dec-26 18.50	1.88	-	-	-	18.66	0.84	-	200
Dec-26 19.00	1.47	-	-	-	18.01	0.77	-	50
Dec-26 20.00	0.78	-	-	-	16.70	0.57	-	10
Dec-26 20.50	0.53	-	-	-	16.50	0.45	-	1
Dec-26 21.00	0.35	-	-	-	16.44	0.34	-	15
Dec-26 22.00	0.13	-	-	-	16.32	0.16	-	17
Mar-27 21.00	0.60	-	-	-	17.23	0.38	-	10
Mar-27 24.00	0.07	-	-	-	16.43	0.07	-	10
Jun-27 24.00	0.20	-	-	-	16.99	0.14	-	5
Dec-27 12.00	7.89	-	-	-	25.54	0.94	-	2,000
Dec-27 17.00	3.60	-	-	-	21.23	0.77	-	2
Jun-30 21.00	2.29	-	-	-	19.70	0.46	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.25	0.38	-	-	-	16.33	-0.54	-	1
Dec-26 15.00	-	-	-	-	22.90	-	-	600
Dec-26 16.00	0.01	-	-	-	21.59	-0.01	-	1
Dec-26 19.00	0.23	-	-	-	17.67	-0.22	-	21
Dec-26 19.50	0.35	-	-	-	17.01	-0.31	-	4
Dec-26 19.50	0.35	-	-	-	17.01	-0.31	-	10
Dec-26 20.00	0.52	-	-	-	16.36	-0.42	-	6
Dec-26 21.00	1.09	-	-	-	16.10	-0.66	-	10
Dec-26 21.00	1.09	-	-	-	16.10	-0.66	-	10
Dec-26 22.00	1.87	-	-	-	15.98	-0.84	-	10
Dec-27 12.00	0.04	-	-	-	23.99	-0.02	-	2,000

	Previous Close	53.28		23/09/26
	INDITEX Close	53.02		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 54.17	0.05	-	-	-	22.93	0.11	-	3
Oct-26 52.25	1.61	-	-	-	21.41	0.63	-	3
Oct-26 56.11	0.20	-	-	-	20.26	0.15	-	1
Oct-26 61.92	-	-	-	-	19.20	-	-	3
Oct-26 63.85	-	-	-	-	18.85	-	-	100
Nov-26 54.17	1.27	-	-	-	21.28	0.42	-	1
Nov-26 56.11	0.66	-	-	-	20.96	0.26	-	32
Nov-26 61.92	0.04	-	-	-	20.02	0.03	-	1
Nov-26 63.85	0.01	-	-	-	19.70	0.01	-	1
Nov-26 65.78	-	-	-	-	19.38	-	-	100
Dec-26 35.80	17.31	-	-	-	36.20	1.00	-	3
Dec-26 38.70	14.45	-	-	-	34.23	0.99	-	1
Dec-26 39.67	13.50	-	-	-	33.57	0.98	-	50
Dec-26 40.63	12.57	-	-	-	32.92	0.97	-	25
Dec-26 44.49	8.93	-	-	-	30.30	0.91	-	120
Dec-26 46.44	7.22	-	-	-	28.98	0.85	-	26
Dec-26 47.41	6.42	-	-	-	28.32	0.82	-	325
Dec-26 48.38	5.64	-	-	-	27.66	0.78	-	400
Dec-26 50.00	4.43	-	-	-	26.56	0.70	-	2
Dec-26 50.31	4.21	-	-	-	26.35	0.68	-	50
Dec-26 52.25	2.96	-	-	-	25.03	0.57	-	31
Dec-26 54.17	1.99	-	-	-	24.31	0.45	-	59
Dec-26 56.11	1.28	-	-	-	23.99	0.33	-	149
Dec-26 58.00	0.79	-	-	-	23.66	0.23	-	750
Dec-26 58.05	0.78	-	-	-	23.66	0.23	-	660
Dec-26 59.99	0.44	-	-	-	23.33	0.15	-	207
Dec-26 61.92	0.24	-	-	-	23.00	0.09	-	253
Dec-26 63.85	0.12	-	-	-	22.67	0.05	-	212
Dec-26 65.78	0.06	-	-	-	22.34	0.03	-	18
Dec-26 67.72	0.02	-	-	-	22.01	0.01	-	15
Dec-26 69.66	0.01	-	-	-	21.69	0.01	-	10
Dec-26 71.60	-	-	-	-	21.36	-	-	3
Mar-27 52.25	4.28	-	-	-	25.28	0.58	-	100
Mar-27 54.17	3.30	-	-	-	24.65	0.50	-	3
Mar-27 58.05	1.83	-	-	-	24.09	0.34	-	100
Mar-27 59.99	1.34	-	-	-	23.81	0.27	-	4
Mar-27 63.85	0.64	-	-	-	23.25	0.15	-	400
Mar-27 65.78	0.43	-	-	-	22.97	0.11	-	300
Mar-27 67.72	0.28	-	-	-	22.69	0.08	-	75
Mar-27 69.66	0.17	-	-	-	22.41	0.05	-	25
Mar-27 71.60	0.10	-	-	-	22.13	0.03	-	10
Mar-27 73.53	0.06	-	-	-	21.85	0.02	-	20
Jun-27 38.70	15.28	-	-	-	32.91	0.91	-	150
Jun-27 45.47	9.71	-	-	-	29.55	0.79	-	25
Jun-27 50.31	6.34	-	-	-	27.15	0.65	-	25
Jun-27 54.17	4.17	-	-	-	25.60	0.52	-	1
Jun-27 58.05	2.63	-	-	-	24.91	0.38	-	150
Jun-27 59.99	2.06	-	-	-	24.57	0.32	-	188
Jun-27 61.92	1.55	-	-	-	24.23	0.26	-	100
Jun-27 69.66	0.44	-	-	-	22.87	0.10	-	100
Jun-27 71.60	0.30	-	-	-	22.53	0.07	-	25
Jun-27 73.53	0.20	-	-	-	22.19	0.05	-	50
Sep-27 54.17	5.09	-	-	-	26.18	0.53	-	1
Sep-27 59.99	2.88	-	-	-	25.26	0.37	-	25
Sep-27 63.85	1.87	-	-	-	24.66	0.27	-	25
Sep-27 69.66	0.92	-	-	-	23.74	0.16	-	1
Sep-27 71.60	0.69	-	-	-	23.44	0.13	-	25
Dec-27 37.73	16.68	-	-	-	32.05	0.89	-	25
Dec-27 38.70	15.89	-	-	-	31.70	0.87	-	1
Dec-27 39.67	15.12	-	-	-	31.35	0.86	-	1
Dec-27 43.54	12.19	-	-	-	29.97	0.79	-	50
Dec-27 45.47	10.85	-	-	-	29.28	0.75	-	25
Dec-27 47.41	9.53	-	-	-	28.58	0.71	-	25
Dec-27 52.25	6.68	-	-	-	26.85	0.59	-	25
Dec-27 54.17	5.77	-	-	-	26.41	0.54	-	25
Dec-27 58.05	4.22	-	-	-	25.87	0.44	-	3
Dec-27 59.99	3.54	-	-	-	25.61	0.40	-	25
Dec-27 61.92	3.00	-	-	-	25.34	0.35	-	175
Dec-27 63.85	2.49	-	-	-	25.07	0.31	-	500
Dec-27 65.78	2.05	-	-	-	24.81	0.27	-	10
Dec-27 71.60	1.10	-	-	-	24.00	0.17	-	1
Mar-28 33.30	20.81	-	-	-	34.16	0.92	-	2
Mar-28 52.89	7.24	-	-	-	27.14	0.59	-	50
Mar-28 54.86	6.34	-	-	-	26.80	0.54	-	75
Mar-28 56.81	5.48	-	-	-	26.49	0.50	-	75
Mar-28 58.77	4.79	-	-	-	26.19	0.46	-	50
Mar-28 60.73	4.09	-	-	-	25.88	0.41	-	25
Mar-28 64.65	2.99	-	-	-	25.26	0.33	-	25
Mar-28 66.60	2.47	-	-	-	24.96	0.29	-	25
Mar-28 68.56	2.10	-	-	-	24.65	0.26	-	25
Mar-28 70.53	1.73	-	-	-	24.34	0.22	-	25
Mar-28 72.49	1.41	-	-	-	24.03	0.19	-	25
Jun-28 42.12	14.31	-	-	-	31.09	0.80	-	25
Jun-28 43.10	13.64	-	-	-	30.74	0.78	-	25
Jun-28 56.81	5.96	-	-	-	26.68	0.51	-	25
Jun-28 58.77	5.26	-	-	-	26.38	0.47	-	50
Jun-28 66.60	2.89	-	-	-	25.20	0.32	-	50
Jun-28 68.56	2.48	-	-	-	24.91	0.28	-	25
Jun-28 70.53	2.10	-	-	-	24.61	0.25	-	25
Jun-28 72.49	1.73	-	-	-	24.31	0.22	-	25
Sep-28 34.61	20.14	-	-	-	33.44	0.89	-	1
Dec-28 49.44	10.44	-	-	-	28.25	0.67	-	2
Dec-28 67.24	3.75	-	-	-	25.47	0.35	-	490
Dec-29 43.51	14.87	-	-	-	28.37	0.76	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 52.25	0.11	-	-	-	23.83	-0.20	-	2
Oct-26 47.41	0.05	-	-	-	25.21	-0.03	-	3
Oct-26 48.38	0.09	-	-	-	24.47	-0.06	-	3
Oct-26 50.00	0.24	-	-	-	23.24	-0.15	-	8
Oct-26 50.31	0.29	-	-	-	23.00	-0.17	-	3
Oct-26 52.25	0.77	-	-	-	21.53	-0.37	-	16
Oct-26 54.17	1.75	-	-	-	20.73	-0.64	-	4
Oct-26 56.11	3.23	-	-	-	20.38	-0.86	-	5
Nov-26 44.49	0.12	-	-	-	26.99	-0.05	-	2
Nov-26 48.38	0.46	-	-	-	24.05	-0.16	-	3
Nov-26 50.00	0.77	-	-	-	22.83	-0.25	-	3
Nov-26 50.31	0.85	-	-	-	22.59	-0.28	-	1
Nov-26 52.25	1.48	-	-	-	21.13	-0.43	-	3
Nov-26 54.17	2.46	-	-	-	20.36	-0.60	-	1
Dec-26 32.90	0.01	-	-	-	36.58	-	-	26
Dec-26 33.87	0.01	-	-	-	35.92	-	-	21
Dec-26 34.83	0.02	-	-	-	35.27	-0.01	-	25
Dec-26 35.80	0.02	-	-	-	34.61	-0.01	-	25
Dec-26 36.76	0.03	-	-	-	33.96	-0.01	-	26
Dec-26 37.73	0.05	-	-	-	33.30	-0.01	-	150
Dec-26 38.70	0.06	-	-	-	32.64	-0.02	-	150
Dec-26 39.67	0.09	-	-	-	31.98	-0.03	-	11
Dec-26 40.63	0.11	-	-	-	31.33	-0.03	-	2
Dec-26 41.60	0.16	-	-	-	30.67	-0.05	-	86
Dec-26 42.57	0.20	-	-	-	30.02	-0.06	-	150
Dec-26 43.54	0.27	-	-	-	29.36	-0.07	-	75
Dec-26 44.49	0.34	-	-	-	28.71	-0.09	-	62
Dec-26 45.47	0.44	-	-	-	28.05	-0.12	-	35
Dec-26 46.44	0.57	-	-	-	27.39	-0.15	-	255
Dec-26 47.41	0.71	-	-	-	26.73	-0.18	-	2,410
Dec-26 48.38	0.90	0.83	0.83	0.83	26.07	-0.22	1	77
Dec-26 50.00	1.29	-	-	-	24.97	-0.30	-	299
Dec-26 50.31	1.38	-	-	-	24.76	-0.31	-	170
Dec-26 52.25	2.06	-	-	-	23.44	-0.43	-	35
Dec-26 54.17	3.01	-	-	-	22.72	-0.56	-	127
Dec-26 56.11	4.27	-	-	-	22.40	-0.69	-	210
Dec-26 59.99	7.41	-	-	-	21.74	-0.88	-	176
Mar-27 33.87	0.11	-	-	-	34.26	-0.02	-	50
Mar-27 34.83	0.14	-	-	-	33.68	-0.03	-	50
Mar-27 35.80	0.17	-	-	-	33.10	-0.03	-	75
Mar-27 36.76	0.21	-	-	-	32.53	-0.04	-	75
Mar-27 37.73	0.26	-	-	-	31.95	-0.05	-	25
Mar-27 38.70	0.31	-	-	-	31.37	-0.06	-	25
Mar-27 39.67	0.38	-	-	-	30.79	-0.07	-	52
Mar-27 40.63	0.46	-	-	-	30.22	-0.08	-	88
Mar-27 41.60	0.53	-	-	-	29.64	-0.10	-	10
Mar-27 42.57	0.65	-	-	-	29.06	-0.11	-	1
Mar-27 44.49	0.89	-	-	-	27.91	-0.15	-	18
Mar-27 45.47	1.06	-	-	-	27.33	-0.18	-	13
Mar-27 47.41	1.42	-	-	-	26.17	-0.23	-	1
Mar-27 50.00	2.11	-	-	-	24.62	-0.33	-	3,012
Mar-27 50.31	2.21	-	-	-	24.44	-0.34	-	402
Mar-27 52.25	2.91	-	-	-	23.28	-0.43	-	200
Mar-27 54.17	3.85	-	-	-	22.65	-0.52	-	5
Jun-27 26.12	0.05	-	-	-	36.61	-0.01	-	1
Jun-27 30.96	0.16	-	-	-	34.21	-0.02	-	150
Jun-27 33.87	0.29	-	-	-	32.76	-0.04	-	200
Jun-27 34.83	0.33	-	-	-	32.28	-0.05	-	180
Jun-27 36.76	0.49	-	-	-	31.33	-0.07	-	25
Jun-27 38.70	0.65	-	-	-	30.36	-0.09	-	150
Jun-27 39.67	0.78	-	-	-	29.88	-0.11	-	101
Jun-27 41.60	1.02	-	-	-	28.92	-0.14	-	176
Jun-27 42.57	1.18	-	-	-	28.44	-0.16	-	150
Jun-27 43.54	1.36	-	-	-	27.96	-0.18	-	150
Jun-27 44.49	1.54	-	-	-	27.49	-0.20	-	50
Jun-27 46.44	1.99	-	-	-	26.52	-0.25	-	25
Jun-27 47.41	2.25	-	-	-	26.04	-0.28	-	153
Jun-27 48.38	2.51	-	-	-	25.55	-0.31	-	150
Jun-27 50.00	3.06	-	-	-	24.75	-0.36	-	10
Jun-27 50.31	3.17	-	-	-	24.60	-0.37	-	3
Jun-27 52.25	3.92	-	-	-	23.63	-0.44	-	150
Jun-27 56.11	6.01	-	-	-	22.71	-0.59	-	25
Jun-27 65.78	13.36	-	-	-	21.00	-0.88	-	1
Sep-27 43.54	1.76	-	-	-	27.69	-0.20	-	25
Sep-27 44.49	1.96	-	-	-	27.30	-0.22	-	25
Sep-27 45.47	2.23	-	-	-	26.89	-0.24	-	25
Sep-27 46.44	2.49	-	-	-	26.49	-0.26	-	26
Sep-27 50.00	3.63	-	-	-	25.01	-0.36	-	10
Sep-27 73.53	20.65	-	-	-	20.54	-0.97	-	1
Dec-27 21.29	0.04	-	-	-	35.48	-0.01	-	2
Dec-27 33.87	0.60	-	-	-	30.97	-0.07	-	100
Dec-27 36.76	0.93	-	-	-	29.94	-0.10	-	25
Dec-27 37.73	1.06	-	-	-	29.59	-0.11	-	25
Dec-27 39.67	1.35	-	-	-	28.89	-0.14	-	1
Dec-27 43.54	2.12	-	-	-	27.51	-0.21	-	10
Dec-27 45.47	2.65	-	-	-	26.82	-0.25	-	1,100
Dec-27 46.44	2.91	-	-	-	26.47	-0.27	-	150
Dec-27 47.41	3.18	-	-	-	26.12	-0.29	-	325
Dec-27 48.38	3.53	-	-	-	25.77	-0.32	-	175
Dec-27 50.31	4.22	4.17	4.17	4.17	25.08	-0.37	2	352
Dec-27 52.25	5.02	-	-	-	24.39	-0.42	-	375
Dec-27 54.17	5.96	-	-	-	23.95	-0.48	-	450
Dec-27 56.11	7.04	-	-	-	23.68	-0.54	-	500
Dec-27 58.05	8.25	-	-	-	23.41	-0.59	-	50
Dec-27 59.99	9.52	-	-	-	23.15	-0.65	-	25
Mar-28 47.02	3.43	-	-	-	26.19	-0.29	-	1
Jun-28 43.10	2.78	-	-	-	27.33	-0.22	-	25
Jun-28 44.08	3.03	-	-	-	26.99	-0.24	-	25
Jun-28 45.06	3.28	-	-	-	26.64	-0.26	-	25
Jun-28 47.99	4.22	-	-	-	25.61	-0.32	-	25
Dec-28 51.42	6.11	-	-	-	24.42	-0.39	-	25
Dec-29 43.51	4.22	-	-	-	26.14	-0.24	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 61.30	-	-	-	-	19.31	-	-	5,945
Oct-26 63.85	-	-	-	-	18.85	-	-	1
Nov-26 63.85	0.01	-	-	-	19.70	0.01	-	4
Dec-26 54.17	1.99	-	-	-	24.31	0.45	-	2
Dec-26 58.05	0.79	-	-	-	23.66	0.23	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 51.42	0.51	-	-	-	22.16	-0.27	-	5
Oct-26 52.25	0.77	-	-	-	21.53	-0.37	-	2
Oct-26 54.17	1.73	-	-	-	20.73	-0.64	-	3
Oct-26 56.11	3.21	-	-	-	20.38	-0.85	-	1
Nov-26 52.25	1.46	-	-	-	21.13	-0.42	-	1
Dec-26 42.57	0.20	-	-	-	30.02	-0.06	-	140
Dec-26 46.44	0.56	-	-	-	27.39	-0.14	-	1
Dec-26 54.17	2.98	-	-	-	22.72	-0.55	-	23
Mar-27 42.57	0.64	-	-	-	29.06	-0.11	-	1
Jun-27 54.17	4.79	-	-	-	23.05	-0.50	-	12
Dec-27 59.99	9.24	-	-	-	23.15	-0.60	-	10

	Previous Close	61.46		23/09/26
	INDRA Close	62.24		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 60.00	3.94	-	-	-	42.26	0.66	-	129
Oct-26 62.00	2.76	-	-	-	41.40	0.54	-	22
Oct-26 64.00	1.85	1.77	1.77	1.77	40.95	0.42	1	4
Oct-26 66.00	1.18	-	-	-	40.55	0.30	-	16
Oct-26 68.00	0.71	-	-	-	40.16	0.21	-	12
Oct-26 70.00	0.40	-	-	-	39.76	0.13	-	12
Oct-26 72.00	0.22	-	-	-	39.37	0.08	-	8
Oct-26 74.00	0.11	-	-	-	38.97	0.04	-	8
Oct-26 86.00	-	-	-	-	36.59	-	-	4
Nov-26 60.00	5.60	-	-	-	43.40	0.63	-	1
Nov-26 78.00	0.40	-	-	-	39.62	0.09	-	2
Nov-26 80.00	0.28	-	-	-	39.26	0.07	-	5
Dec-26 30.00	32.43	-	-	-	54.12	1.00	-	25
Dec-26 31.00	31.44	-	-	-	53.75	1.00	-	25
Dec-26 32.00	30.45	-	-	-	53.38	1.00	-	25
Dec-26 35.00	27.49	-	-	-	52.28	0.99	-	25
Dec-26 45.00	17.97	-	-	-	48.58	0.94	-	21
Dec-26 47.00	16.19	-	-	-	47.84	0.91	-	4
Dec-26 48.00	15.30	-	-	-	47.47	0.90	-	5
Dec-26 50.00	13.63	-	-	-	46.73	0.86	-	5
Dec-26 52.00	12.01	-	-	-	45.99	0.83	-	3
Dec-26 54.00	10.49	-	-	-	45.25	0.78	-	130
Dec-26 56.00	9.06	-	-	-	44.52	0.73	-	50
Dec-26 58.00	7.73	-	-	-	43.78	0.68	-	82
Dec-26 60.00	6.53	-	-	-	43.04	0.62	-	196
Dec-26 62.00	5.40	-	-	-	42.30	0.56	-	4
Dec-26 64.00	4.53	-	-	-	42.14	0.50	-	14
Dec-26 66.00	3.70	3.20	3.20	3.20	42.07	0.44	1	87
Dec-26 68.00	3.07	-	-	-	41.99	0.38	-	12
Dec-26 70.00	2.46	-	-	-	41.92	0.33	-	20
Dec-26 72.00	2.02	-	-	-	41.84	0.28	-	1
Dec-26 74.00	1.58	-	-	-	41.77	0.23	-	15
Mar-27 38.00	25.30	25.10	25.10	25.10	50.44	0.95	28	28
Mar-27 49.00	16.11	-	-	-	46.31	0.83	-	1
Mar-27 60.00	8.79	-	-	-	42.19	0.62	-	1
Mar-27 62.00	7.64	-	-	-	41.44	0.58	-	26
Mar-27 64.00	6.72	-	-	-	40.88	0.54	-	2
Mar-27 70.00	4.31	-	-	-	39.27	0.40	-	11
Jun-27 41.00	23.59	-	-	-	47.55	0.90	-	6
Jun-27 50.00	16.69	-	-	-	44.81	0.79	-	1
Jun-27 60.00	10.54	-	-	-	41.75	0.63	-	3
Jun-27 66.00	7.71	-	-	-	40.57	0.53	-	1
Jun-27 70.00	6.17	-	-	-	40.03	0.46	-	11
Sep-27 20.00	42.77	-	-	-	53.33	0.99	-	1
Sep-27 33.00	30.87	-	-	-	49.64	0.94	-	2
Sep-27 36.00	28.30	-	-	-	48.79	0.92	-	1
Sep-27 58.00	13.02	-	-	-	42.54	0.67	-	1
Dec-27 38.00	27.44	-	-	-	48.03	0.90	-	1
Sep-28 52.00	19.41	-	-	-	39.40	0.76	-	25
Dec-28 62.00	14.85	-	-	-	36.75	0.65	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 38.00	-	-	-	-	50.07	-	-	5
Oct-26 44.00	-	-	-	-	47.49	-	-	1
Oct-26 46.00	0.01	-	-	-	46.64	-	-	2
Oct-26 47.00	0.02	-	-	-	46.21	-0.01	-	1
Oct-26 48.00	0.02	-	-	-	45.78	-0.01	-	3
Oct-26 50.00	0.06	-	-	-	44.92	-0.02	-	4
Oct-26 52.00	0.14	-	-	-	44.07	-0.05	-	1
Oct-26 54.00	0.28	-	-	-	43.21	-0.09	-	12
Oct-26 56.00	0.53	-	-	-	42.35	-0.15	-	10
Oct-26 58.00	0.93	-	-	-	41.50	-0.23	-	49
Oct-26 60.00	1.51	-	-	-	40.64	-0.34	-	26
Oct-26 62.00	2.33	-	-	-	39.78	-0.46	-	16
Oct-26 64.00	3.42	-	-	-	39.33	-0.59	-	3
Oct-26 72.00	9.88	-	-	-	37.75	-0.94	-	3
Nov-26 42.00	0.09	-	-	-	50.01	-0.02	-	5
Nov-26 47.00	0.31	-	-	-	47.97	-0.06	-	1
Nov-26 52.00	0.89	-	-	-	45.94	-0.14	-	2
Nov-26 58.00	2.34	-	-	-	43.50	-0.31	-	3
Dec-26 28.00	-	-	-	-	54.25	-	-	1
Dec-26 30.00	0.01	-	-	-	53.51	-	-	5
Dec-26 31.00	0.01	-	-	-	53.14	-	-	1
Dec-26 32.00	0.01	-	-	-	52.77	-	-	10
Dec-26 35.00	0.04	-	-	-	51.67	-0.01	-	1
Dec-26 37.00	0.07	-	-	-	50.93	-0.01	-	6
Dec-26 38.00	0.09	-	-	-	50.56	-0.02	-	1
Dec-26 40.00	0.15	-	-	-	49.82	-0.02	-	11
Dec-26 42.00	0.24	-	-	-	49.08	-0.04	-	10
Dec-26 44.00	0.36	-	-	-	48.34	-0.05	-	4
Dec-26 45.00	0.44	-	-	-	47.97	-0.06	-	2
Dec-26 46.00	0.54	-	-	-	47.60	-0.07	-	7
Dec-26 47.00	0.64	-	-	-	47.23	-0.09	-	9
Dec-26 48.00	0.74	-	-	-	46.86	-0.10	-	22
Dec-26 50.00	1.06	-	-	-	46.12	-0.13	-	50
Dec-26 52.00	1.41	-	-	-	45.38	-0.17	-	78
Dec-26 54.00	1.88	-	-	-	44.64	-0.22	-	126
Dec-26 58.00	3.09	-	-	-	43.17	-0.32	-	25
Dec-26 60.00	3.88	-	-	-	42.43	-0.38	-	50
Dec-26 62.00	4.74	-	-	-	41.69	-0.44	-	35
Dec-26 70.00	9.81	-	-	-	41.31	-0.68	-	1
Mar-27 37.00	0.48	-	-	-	50.42	-0.05	-	2
Mar-27 39.00	0.65	-	-	-	49.67	-0.06	-	1
Mar-27 42.00	0.96	-	-	-	48.55	-0.09	-	2
Mar-27 43.00	1.10	-	-	-	48.17	-0.10	-	1
Mar-27 45.00	1.42	-	-	-	47.42	-0.12	-	1
Mar-27 49.00	2.20	-	-	-	45.92	-0.17	-	10
Mar-27 50.00	2.44	-	-	-	45.55	-0.19	-	10
Mar-27 52.00	2.90	-	-	-	44.80	-0.22	-	1
Mar-27 54.00	3.54	-	-	-	44.05	-0.26	-	1
Mar-27 60.00	5.75	-	-	-	41.80	-0.38	-	3
Jun-27 32.00	0.46	-	-	-	50.15	-0.04	-	1
Jun-27 50.00	3.42	-	-	-	44.66	-0.21	-	1
Jun-27 52.00	4.08	-	-	-	44.05	-0.24	-	1
Jun-27 58.00	6.25	-	-	-	42.21	-0.34	-	12
Jun-27 60.00	7.11	-	-	-	41.60	-0.37	-	4
Jun-27 62.00	7.97	-	-	-	40.99	-0.41	-	3
Sep-27 31.00	0.69	-	-	-	49.87	-0.04	-	1
Sep-27 33.00	0.92	-	-	-	49.30	-0.06	-	1
Sep-27 34.00	1.03	-	-	-	49.02	-0.06	-	1
Sep-27 36.00	1.28	-	-	-	48.45	-0.08	-	1
Sep-27 40.00	1.97	-	-	-	47.31	-0.11	-	1
Sep-27 45.00	3.08	-	-	-	45.89	-0.16	-	15
Sep-27 56.00	6.60	-	-	-	42.77	-0.31	-	1
Dec-27 11.00	0.01	-	-	-	55.67	-	-	25
Dec-27 38.00	2.10	-	-	-	47.57	-0.11	-	1
Dec-27 44.00	3.45	-	-	-	45.77	-0.16	-	500
Sep-28 47.00	5.00	-	-	-	39.86	-0.20	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 41.00	21.69	-	-	-	50.06	0.96	-	5
Dec-26 48.00	15.32	-	-	-	47.47	0.89	-	5
Dec-26 60.00	6.51	-	-	-	43.04	0.62	-	100
Dec-26 64.00	4.50	-	-	-	42.14	0.50	-	5
Dec-26 70.00	2.48	-	-	-	41.92	0.33	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	1.04	-	-	-	46.12	-0.13	-	5

	Previous Close	59.10		23/09/26
	LABORAT. ROVI Close	59.25		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 58.00	2.15	-	-	-	23.28	0.66	-	10
Oct-26 60.00	1.06	-	-	-	22.66	0.43	-	1
Oct-26 62.00	0.44	-	-	-	22.54	0.23	-	2
Nov-26 60.00	2.26	-	-	-	26.17	0.49	-	5
Nov-26 62.00	1.48	-	-	-	26.06	0.37	-	1
Nov-26 64.00	0.92	-	-	-	25.94	0.26	-	1
Dec-26 60.00	2.85	-	-	-	26.17	0.51	-	4
Dec-26 62.00	2.03	-	-	-	26.01	0.40	-	15
Dec-26 66.00	0.91	-	-	-	25.70	0.22	-	751
Dec-26 70.00	0.37	-	-	-	25.38	0.11	-	9
Dec-26 80.00	0.02	-	-	-	24.60	0.01	-	15
Dec-26 82.00	0.01	-	-	-	24.44	-	-	15
Dec-26 84.00	-	-	-	-	24.28	-	-	15
Dec-26 86.00	-	-	-	-	24.12	-	-	15
Dec-26 88.00	-	-	-	-	23.97	-	-	14
Dec-26 90.00	-	-	-	-	23.81	-	-	14
Dec-26 92.00	-	-	-	-	23.65	-	-	5
Dec-26 96.00	-	-	-	-	23.34	-	-	5
Dec-26 100.00	-	-	-	-	23.02	-	-	5
Mar-27 70.00	1.29	-	-	-	25.90	0.22	-	2
Mar-27 88.00	0.04	-	-	-	23.67	0.01	-	10
Jun-27 56.00	8.08	-	-	-	28.51	0.67	-	18
Jun-27 60.00	5.85	-	-	-	27.56	0.56	-	1
Jun-27 80.00	0.67	-	-	-	25.08	0.12	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 54.00	0.12	-	-	-	25.91	-0.07	-	5
Oct-26 58.00	0.86	-	-	-	24.09	-0.34	-	20
Oct-26 60.00	1.77	-	-	-	23.47	-0.57	-	10
Nov-26 52.00	0.44	-	-	-	29.92	-0.12	-	1
Nov-26 56.00	1.22	-	-	-	28.08	-0.28	-	10
Dec-26 40.00	0.02	-	-	-	34.59	-0.01	-	1
Dec-26 50.00	0.46	-	-	-	30.43	-0.10	-	2
Dec-26 52.00	0.74	-	-	-	29.60	-0.16	-	1
Dec-26 54.00	1.14	-	-	-	28.77	-0.22	-	7
Dec-26 56.00	1.68	-	-	-	27.93	-0.30	-	5
Dec-26 58.00	2.39	-	-	-	27.10	-0.40	-	7
Dec-26 60.00	3.31	-	-	-	26.52	-0.50	-	54
Dec-26 62.00	4.49	-	-	-	26.36	-0.60	-	1,500
Dec-26 66.00	7.40	-	-	-	26.05	-0.79	-	10
Dec-26 68.00	9.09	-	-	-	25.89	-0.86	-	65
Mar-27 50.00	1.22	-	-	-	30.06	-0.17	-	2
Mar-27 54.00	2.20	-	-	-	28.80	-0.27	-	5
Mar-27 56.00	2.81	-	-	-	28.17	-0.33	-	6
Mar-27 58.00	3.62	-	-	-	27.54	-0.40	-	7
Mar-27 60.00	4.54	-	-	-	27.06	-0.47	-	8
Mar-27 62.00	5.64	-	-	-	26.81	-0.55	-	2
Jun-27 43.00	0.71	-	-	-	32.06	-0.08	-	10
Jun-27 44.00	0.84	-	-	-	31.79	-0.10	-	20
Jun-27 45.00	0.99	-	-	-	31.53	-0.11	-	5
Jun-27 54.00	3.05	-	-	-	29.15	-0.29	-	1
Jun-27 58.00	4.56	-	-	-	28.09	-0.39	-	1
Jun-27 60.00	5.49	-	-	-	27.67	-0.45	-	4
Jun-27 70.00	11.99	-	-	-	26.43	-0.74	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	1.21	-	-	-	30.06	-0.16	-	3

	Previous Close	4.40		23/09/26
	MAPFRE Close	4.34		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.50	0.03	-	-	-	18.13	0.23	-	1
Oct-26 4.60	0.01	-	-	-	18.05	0.11	-	10
Nov-26 4.40	0.12	-	-	-	19.53	0.47	-	3
Nov-26 4.50	0.08	-	-	-	19.44	0.35	-	1
Nov-26 4.60	0.05	-	-	-	19.36	0.25	-	20
Dec-26 3.90	0.47	-	-	-	20.13	0.91	-	5
Dec-26 4.10	0.31	-	-	-	20.05	0.77	-	35
Dec-26 4.40	0.13	-	-	-	19.91	0.47	-	10
Dec-26 4.50	0.09	-	-	-	19.82	0.37	-	13
Mar-27 4.00	0.44	-	-	-	20.93	0.75	-	1
Mar-27 4.30	0.26	-	-	-	20.82	0.55	-	1
Mar-27 4.90	0.07	-	-	-	20.41	0.21	-	30
Jun-27 4.20	0.37	-	-	-	21.96	0.61	-	7
Jun-27 4.30	0.32	-	-	-	21.93	0.56	-	8
Jun-27 4.50	0.23	-	-	-	21.80	0.45	-	2
Jun-27 4.60	0.20	-	-	-	21.73	0.41	-	1
Jun-27 5.00	0.09	-	-	-	21.45	0.23	-	1
Dec-27 5.00	0.20	-	-	-	24.00	0.32	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.30	0.07	-	-	-	21.02	-0.41	-	14
Nov-26 4.50	0.24	-	-	-	21.61	-0.64	-	1
Dec-26 3.20	-	-	-	-	21.46	-	-	2
Dec-26 3.60	0.01	-	-	-	21.30	-0.04	-	3
Dec-26 3.70	0.01	-	-	-	21.27	-0.07	-	116
Dec-26 3.80	0.03	-	-	-	21.23	-0.11	-	20
Dec-26 4.00	0.06	-	-	-	21.15	-0.24	-	5
Dec-26 4.10	0.10	-	-	-	21.11	-0.32	-	2
Dec-26 4.20	0.14	-	-	-	21.07	-0.41	-	50
Dec-26 4.30	0.18	-	-	-	21.04	-0.50	-	11
Dec-26 4.50	0.31	-	-	-	20.88	-0.67	-	20
Mar-27 3.50	0.02	-	-	-	20.45	-0.06	-	4
Mar-27 3.60	0.03	-	-	-	20.41	-0.09	-	1
Mar-27 3.70	0.04	-	-	-	20.38	-0.13	-	5
Mar-27 4.00	0.11	-	-	-	20.26	-0.28	-	3,000
Mar-27 4.40	0.29	-	-	-	20.09	-0.54	-	1
Dec-27 3.60	0.15	-	-	-	22.22	-0.22	-	10

	Previous Close	9.92		23/09/26
	MELIA HOTELS Close	9.97		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.58	-	-	-	29.45	0.54	-	20
Dec-26 11.00	0.22	-	-	-	28.51	0.28	-	15
Dec-26 11.50	0.12	-	-	-	28.04	0.17	-	3
Dec-26 13.00	0.01	-	-	-	26.64	0.03	-	35
Mar-27 7.75	2.43	-	-	-	32.45	0.90	-	8
Mar-27 8.75	1.64	-	-	-	31.08	0.78	-	5
Mar-27 10.00	0.86	-	-	-	29.38	0.56	-	1,900
Mar-27 12.00	0.22	-	-	-	27.91	0.22	-	400
Mar-27 12.50	0.14	-	-	-	27.54	0.15	-	50
Jun-27 7.50	2.77	-	-	-	31.50	0.90	-	5
Jun-27 7.75	2.57	-	-	-	31.24	0.87	-	5
Sep-27 7.25	3.03	-	-	-	31.16	0.91	-	5
Dec-27 7.00	3.28	-	-	-	30.89	0.91	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 9.50	0.10	-	-	-	28.31	-0.23	-	4
Dec-26 8.25	0.07	-	-	-	31.81	-0.09	-	30
Dec-26 11.00	1.19	-	-	-	27.91	-0.74	-	20
Mar-27 9.25	0.45	-	-	-	29.92	-0.31	-	50
Mar-27 9.50	0.55	-	-	-	29.58	-0.35	-	100
Mar-27 9.75	0.65	-	-	-	29.23	-0.40	-	25
Mar-27 10.00	0.76	-	-	-	28.91	-0.45	-	100
Mar-27 11.00	1.37	-	-	-	28.18	-0.65	-	23
Jun-27 8.75	0.40	-	-	-	29.32	-0.24	-	2

	Previous Close	12.58		23/09/26
	MERLIN Close	12.51		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 13.00	0.10	-	-	-	21.62	0.26	-	10
Nov-26 11.00	1.61	-	-	-	25.37	0.91	-	5
Nov-26 13.50	0.13	-	-	-	21.78	0.22	-	5
Nov-26 14.00	0.06	-	-	-	21.52	0.11	-	5
Nov-26 14.50	0.02	-	-	-	21.25	0.05	-	5
Dec-26 16.50	-	-	-	-	20.89	-	-	14,693
Mar-27 14.50	0.20	-	-	-	23.00	0.20	-	5
Mar-27 16.00	0.05	-	-	-	22.41	0.06	-	3
Jun-27 13.50	0.56	-	-	-	23.11	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 13.00	0.60	-	-	-	23.56	-0.73	-	1
Oct-26 13.50	1.01	-	-	-	23.29	-0.90	-	24
Oct-26 14.00	1.49	-	-	-	23.03	-0.99	-	31
Oct-26 14.50	1.99	-	-	-	22.76	-1.00	-	200
Nov-26 12.00	0.26	-	-	-	25.02	-0.31	-	10
Nov-26 12.50	0.45	-	-	-	24.01	-0.47	-	1
Nov-26 14.50	2.00	-	-	-	22.93	-0.96	-	40
Dec-26 11.00	0.15	-	-	-	26.49	-0.16	-	300
Dec-26 11.50	0.25	-	-	-	25.53	-0.26	-	3
Dec-26 12.00	0.41	-	-	-	24.57	-0.38	-	111
Dec-26 13.00	0.94	-	-	-	23.35	-0.65	-	2
Dec-26 13.50	1.30	-	-	-	23.12	-0.77	-	4
Dec-26 14.00	1.72	-	-	-	22.88	-0.86	-	35
Mar-27 12.00	0.61	-	-	-	23.84	-0.38	-	3
Mar-27 13.50	1.45	-	-	-	22.60	-0.69	-	16
Jun-27 14.50	2.38	-	-	-	21.13	-0.79	-	3
Jun-27 15.00	2.80	-	-	-	20.94	-0.85	-	10
Dec-27 12.50	1.23	-	-	-	21.53	-0.48	-	5,000

	Previous Close	29.48		23/09/26
	NATURGY Close	29.22		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 29.00	0.70	-	-	-	18.86	0.59	-	20
Oct-26 30.00	0.25	-	-	-	17.97	0.30	-	2
Oct-26 30.50	0.13	-	-	-	17.56	0.18	-	1
Nov-26 30.00	0.47	0.50	0.55	0.50	18.53	0.37	4	4
Dec-26 27.00	2.51	-	-	-	21.88	0.83	-	10
Dec-26 28.00	1.74	-	-	-	20.85	0.71	-	24
Dec-26 29.00	1.09	-	-	-	19.81	0.55	-	495
Dec-26 30.00	0.62	-	-	-	19.05	0.38	-	317
Dec-26 31.00	0.32	-	-	-	18.36	0.23	-	113
Dec-26 32.00	0.14	-	-	-	17.68	0.12	-	8
Dec-26 35.00	-	-	-	-	15.62	0.01	-	1
Mar-27 25.00	4.47	-	-	-	23.20	0.89	-	2
Mar-27 26.00	3.63	-	-	-	22.41	0.81	-	90
Mar-27 27.00	2.87	-	-	-	21.63	0.73	-	2
Mar-27 28.00	2.20	-	-	-	20.84	0.63	-	11
Mar-27 29.00	1.62	-	-	-	20.05	0.53	-	200
Mar-27 30.00	1.14	-	-	-	19.47	0.43	-	300
Mar-27 32.00	0.49	-	-	-	18.42	0.24	-	1
Mar-27 33.00	0.30	-	-	-	17.90	0.16	-	2
Jun-27 25.00	4.59	-	-	-	23.44	0.84	-	385
Jun-27 26.00	3.82	-	-	-	22.75	0.77	-	2
Jun-27 27.00	3.10	-	-	-	22.07	0.69	-	2
Jun-27 30.00	1.45	-	-	-	20.22	0.45	-	136
Jun-27 32.00	0.77	-	-	-	19.38	0.29	-	401
Jun-27 33.00	0.54	-	-	-	18.95	0.22	-	2
Jun-27 35.00	0.22	-	-	-	18.11	0.11	-	1
Sep-27 35.00	0.40	-	-	-	19.19	0.16	-	1
Dec-27 30.00	1.88	-	-	-	21.26	0.46	-	1
Dec-27 33.00	0.92	-	-	-	20.27	0.28	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 24.00	-	-	-	-	22.22	-	-	2
Oct-26 28.00	0.11	0.14	0.14	0.14	17.52	-0.15	1	15
Oct-26 29.00	0.36	-	-	-	16.35	-0.41	-	45
Oct-26 29.50	0.60	-	-	-	15.86	-0.58	-	1
Oct-26 30.00	0.93	-	-	-	15.46	-0.74	-	20
Nov-26 28.00	0.40	-	-	-	15.59	-0.33	-	6
Nov-26 31.00	2.32	-	-	-	12.72	-0.94	-	1
Dec-26 18.00	-	-	-	-	28.21	-	-	2
Dec-26 19.50	-	-	-	-	26.65	-	-	5
Dec-26 20.00	-	-	-	-	26.13	-	-	13
Dec-26 22.00	0.01	-	-	-	24.06	-0.01	-	2
Dec-26 23.00	0.02	-	-	-	23.02	-0.02	-	10
Dec-26 24.00	0.05	-	-	-	21.98	-0.04	-	2,142
Dec-26 25.00	0.11	-	-	-	20.94	-0.08	-	124
Dec-26 26.00	0.20	-	-	-	19.90	-0.14	-	106
Dec-26 27.00	0.37	-	-	-	18.86	-0.23	-	20
Dec-26 28.00	0.64	-	-	-	17.83	-0.36	-	16
Dec-26 29.00	1.06	-	-	-	16.79	-0.53	-	52
Dec-26 30.00	1.66	-	-	-	16.03	-0.70	-	1
Dec-26 31.00	2.43	-	-	-	15.34	-0.85	-	1
Dec-26 32.00	3.32	-	-	-	14.66	-0.94	-	50
Mar-27 18.00	0.01	-	-	-	26.79	-	-	1
Mar-27 24.00	0.21	-	-	-	22.07	-0.10	-	501
Mar-27 26.00	0.51	-	-	-	20.49	-0.21	-	193
Mar-27 28.00	1.07	-	-	-	18.92	-0.38	-	1
Jun-27 24.00	0.44	-	-	-	21.56	-0.15	-	1
Jun-27 25.00	0.63	-	-	-	20.88	-0.20	-	5
Jun-27 26.00	0.87	-	-	-	20.19	-0.27	-	1
Jun-27 27.00	1.17	-	-	-	19.51	-0.34	-	2
Jun-27 28.00	1.54	-	-	-	18.83	-0.43	-	12
Jun-27 32.00	3.97	-	-	-	16.82	-0.78	-	1
Sep-27 26.00	1.21	-	-	-	20.12	-0.31	-	95
Dec-27 26.00	1.54	-	-	-	20.05	-0.34	-	97
Jun-28 26.00	1.96	-	-	-	19.73	-0.37	-	95

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.63	-	-	-	17.83	-0.35	-	2

	Previous Close	0.36		23/09/26
	OBRASCON HUARTE Close	0.37		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 0.35	0.02	-	-	-	43.76	0.67	-	5
Oct-26 0.40	-	-	-	-	43.69	0.22	-	100
Dec-26 0.50	-	-	-	-	42.77	0.08	-	1
Mar-27 0.40	0.03	-	-	-	44.63	0.46	-	300
Jun-27 0.35	0.07	-	-	-	45.26	0.64	-	1,000
Mar-28 0.50	0.04	-	-	-	43.82	0.41	-	10
Mar-28 0.60	0.03	-	-	-	43.82	0.28	-	50
Jun-28 0.35	0.10	-	-	-	43.69	0.68	-	900

	Previous Close	74.65		23/09/26
	PHARMA MAR Close	72.85		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 76.00	4.55	-	-	-	40.05	0.46	-	1
Dec-26 110.00	0.05	-	-	-	36.16	0.01	-	1
Mar-27 88.00	3.30	-	-	-	38.24	0.30	-	1
Mar-27 105.00	0.86	1.41	1.41	1.41	36.84	0.11	5	-
Jun-27 120.00	0.85	-	-	-	36.88	0.09	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 29.00	0.04	-	-	-	76.90	-	-	5
Dec-26 46.00	0.48	-	-	-	62.43	-0.05	-	2
Dec-26 48.00	0.59	-	-	-	60.73	-0.06	-	1
Dec-26 50.00	0.75	-	-	-	59.03	-0.07	-	1
Dec-26 60.00	1.93	-	-	-	50.52	-0.18	-	2
Dec-26 62.00	2.30	-	-	-	48.81	-0.21	-	1
Dec-26 70.00	4.38	-	-	-	42.01	-0.37	-	2
Dec-26 76.00	7.17	-	-	-	39.22	-0.54	-	15
Dec-26 78.00	8.42	-	-	-	38.99	-0.60	-	10
Mar-27 41.00	0.82	-	-	-	59.85	-0.05	-	8
Mar-27 43.00	1.01	-	-	-	58.61	-0.06	-	3
Mar-27 52.00	2.10	-	-	-	53.00	-0.13	-	1
Mar-27 60.00	3.61	-	-	-	48.03	-0.22	-	1
Mar-27 78.00	10.62	-	-	-	39.61	-0.53	-	1
Mar-27 80.00	11.90	-	-	-	39.44	-0.57	-	2
Mar-27 105.00	32.39	-	-	-	37.38	-0.93	-	1
Jun-27 37.00	0.92	-	-	-	57.79	-0.05	-	2
Jun-27 39.00	1.13	-	-	-	56.86	-0.06	-	3
Jun-27 42.00	1.44	-	-	-	55.46	-0.08	-	1
Jun-27 44.00	1.73	-	-	-	54.52	-0.09	-	3
Jun-27 48.00	2.35	-	-	-	52.66	-0.12	-	1
Jun-27 60.00	5.04	-	-	-	47.06	-0.23	-	1
Jun-27 66.00	6.86	-	-	-	44.26	-0.31	-	1
Jun-27 70.00	8.39	-	-	-	42.39	-0.37	-	2
Jun-27 120.00	47.19	-	-	-	37.82	-0.97	-	1
Sep-27 60.00	6.34	5.20	5.20	5.20	46.18	-0.25	2	2

	Previous Close	17.56		23/09/26
	PUIG Close	17.49		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	1.13	-	-	-	26.58	0.82	-	10
Oct-26 17.00	0.76	-	-	-	26.15	0.69	-	25
Oct-26 18.00	0.26	-	-	-	25.40	0.35	-	6
Oct-26 18.50	0.12	-	-	-	25.08	0.20	-	6
Oct-26 19.00	0.05	-	-	-	24.75	0.10	-	5
Nov-26 17.00	1.16	-	-	-	30.81	0.63	-	6
Nov-26 17.50	0.88	-	-	-	30.37	0.54	-	5
Nov-26 18.00	0.65	-	-	-	30.15	0.44	-	7
Nov-26 18.50	0.47	-	-	-	29.93	0.35	-	20
Nov-26 19.00	0.33	-	-	-	29.71	0.27	-	2
Nov-26 19.50	0.23	-	-	-	29.49	0.20	-	1
Dec-26 15.00	2.79	-	-	-	32.58	0.86	-	3
Dec-26 16.50	1.67	1.55	1.55	1.55	31.27	0.69	5	7
Dec-26 17.00	1.36	-	-	-	30.83	0.62	-	11
Dec-26 18.00	0.85	-	-	-	30.14	0.47	-	33
Dec-26 18.50	0.66	-	-	-	29.88	0.39	-	5
Dec-26 19.00	0.49	-	-	-	29.62	0.32	-	101
Dec-26 21.00	0.13	-	-	-	28.59	0.12	-	6
Dec-26 22.00	0.06	-	-	-	28.08	0.06	-	1
Dec-26 23.00	0.02	-	-	-	27.56	0.03	-	2
Mar-27 18.50	1.30	-	-	-	33.14	0.47	-	2
Mar-27 19.50	0.96	-	-	-	32.93	0.38	-	10
Jun-27 11.00	6.78	-	-	-	35.31	0.97	-	5
Jun-27 15.50	3.11	-	-	-	32.23	0.75	-	4
Jun-27 16.00	2.78	-	-	-	31.88	0.71	-	1
Jun-27 16.50	2.48	-	-	-	31.54	0.67	-	2
Jun-27 17.50	1.93	-	-	-	30.86	0.58	-	1
Jun-27 19.50	1.15	-	-	-	30.67	0.41	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.00	0.05	-	-	-	26.63	-0.08	-	3
Oct-26 16.50	0.11	-	-	-	26.20	-0.17	-	4
Oct-26 17.00	0.24	-	-	-	25.77	-0.31	-	15
Nov-26 14.50	0.06	-	-	-	32.24	-0.06	-	5
Nov-26 15.00	0.11	-	-	-	31.79	-0.10	-	10
Nov-26 15.50	0.18	-	-	-	31.34	-0.15	-	10
Nov-26 16.50	0.41	-	-	-	30.45	-0.29	-	7
Nov-26 18.00	1.08	-	-	-	29.34	-0.57	-	5
Nov-26 18.50	1.40	-	-	-	29.12	-0.66	-	5
Dec-26 11.00	-	-	-	-	34.63	-	-	2
Dec-26 12.00	0.01	-	-	-	33.75	-0.01	-	500
Dec-26 12.50	0.02	-	-	-	33.31	-0.01	-	5
Dec-26 13.00	0.03	-	-	-	32.88	-0.02	-	3
Dec-26 13.50	0.05	-	-	-	32.44	-0.04	-	4
Dec-26 14.00	0.08	-	-	-	32.00	-0.06	-	47
Dec-26 14.50	0.12	-	-	-	31.56	-0.09	-	2,467
Dec-26 15.00	0.19	-	-	-	31.12	-0.13	-	26
Dec-26 15.50	0.27	-	-	-	30.68	-0.18	-	30
Dec-26 16.00	0.39	-	-	-	30.25	-0.24	-	23
Dec-26 16.50	0.54	-	-	-	29.81	-0.31	-	8
Dec-26 17.00	0.72	-	-	-	29.37	-0.38	-	15
Dec-26 17.50	0.94	-	-	-	28.93	-0.46	-	14
Dec-26 18.00	1.22	-	-	-	28.68	-0.54	-	5
Dec-26 21.00	3.55	-	-	-	27.13	-0.93	-	6
Mar-27 12.00	0.10	-	-	-	36.59	-0.05	-	1
Mar-27 13.00	0.20	-	-	-	35.77	-0.09	-	1
Mar-27 13.50	0.26	-	-	-	35.36	-0.11	-	5
Mar-27 14.00	0.34	-	-	-	34.95	-0.14	-	2
Mar-27 15.00	0.56	-	-	-	34.13	-0.21	-	2
Mar-27 15.50	0.69	-	-	-	33.72	-0.25	-	7
Mar-27 16.00	0.86	-	-	-	33.31	-0.29	-	87
Mar-27 16.50	1.03	-	-	-	32.90	-0.34	-	274
Mar-27 17.00	1.25	-	-	-	32.49	-0.39	-	10
Mar-27 18.00	1.75	-	-	-	31.98	-0.49	-	4
Jun-27 13.00	0.33	-	-	-	33.03	-0.12	-	1
Jun-27 14.00	0.53	-	-	-	32.34	-0.18	-	4
Jun-27 15.00	0.80	-	-	-	31.66	-0.25	-	5
Jun-27 16.00	1.14	-	-	-	30.97	-0.33	-	411
Jun-27 16.50	1.35	-	-	-	30.63	-0.37	-	2
Jun-27 17.50	1.81	-	-	-	29.95	-0.46	-	1
Jun-27 21.00	4.16	-	-	-	29.62	-0.73	-	20
Sep-27 11.00	0.14	-	-	-	32.12	-0.05	-	19
Dec-27 15.00	0.98	-	-	-	28.61	-0.26	-	4
Dec-27 15.50	1.14	-	-	-	28.40	-0.29	-	162
Dec-27 16.00	1.34	-	-	-	28.19	-0.33	-	156
Dec-27 16.50	1.56	-	-	-	27.99	-0.36	-	151
Mar-28 17.50	2.11	-	-	-	26.83	-0.43	-	143

	Previous Close	15.21		23/09/26
	REDEIA Close	15.11		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.50	0.28	-	-	-	17.26	0.39	-	1
Dec-26 11.00	4.18	4.35	4.35	4.35	22.92	1.00	1	1
Dec-26 14.00	1.33	-	-	-	18.95	0.83	-	35
Dec-26 15.00	0.62	-	-	-	17.63	0.58	-	32
Dec-26 15.50	0.37	-	-	-	17.05	0.42	-	31
Dec-26 16.00	0.20	-	-	-	16.50	0.28	-	265
Dec-26 16.50	0.09	-	-	-	15.95	0.15	-	58
Dec-26 17.00	0.04	-	-	-	15.40	0.07	-	25
Dec-26 17.50	0.01	-	-	-	14.84	0.03	-	26
Dec-26 18.00	-	-	-	-	14.29	0.01	-	2
Mar-27 13.50	1.87	-	-	-	19.87	0.84	-	1
Mar-27 14.00	1.48	-	-	-	19.37	0.76	-	20
Mar-27 15.50	0.58	-	-	-	17.91	0.45	-	138
Mar-27 16.00	0.39	-	-	-	17.45	0.35	-	206
Mar-27 16.50	0.24	-	-	-	16.98	0.25	-	27
Mar-27 17.00	0.14	-	-	-	16.52	0.17	-	6
Mar-27 17.50	0.08	-	-	-	16.06	0.10	-	10
Jun-27 14.00	1.68	-	-	-	19.65	0.72	-	10
Jun-27 15.50	0.82	-	-	-	18.45	0.49	-	10
Jun-27 16.00	0.62	-	-	-	18.04	0.40	-	1
Jun-27 16.50	0.45	-	-	-	17.64	0.32	-	2
Jun-27 17.00	0.31	-	-	-	17.23	0.25	-	6
Jun-27 18.00	0.13	-	-	-	16.41	0.13	-	1
Sep-27 15.50	0.87	-	-	-	18.67	0.49	-	4
Dec-27 14.50	1.48	-	-	-	19.39	0.63	-	278
Dec-27 18.00	0.23	-	-	-	16.62	0.18	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 14.00	0.01	-	-	-	18.76	-0.05	-	1
Oct-26 14.50	0.06	-	-	-	18.00	-0.17	-	78
Oct-26 15.00	0.20	-	-	-	17.24	-0.41	-	78
Oct-26 15.50	0.48	-	-	-	16.63	-0.72	-	4
Oct-26 16.00	0.90	-	-	-	16.07	-0.93	-	3
Nov-26 13.50	0.03	-	-	-	19.43	-0.06	-	10
Nov-26 14.00	0.08	-	-	-	18.67	-0.13	-	37
Nov-26 14.50	0.17	-	-	-	17.91	-0.25	-	1
Nov-26 15.00	0.34	-	-	-	17.15	-0.43	-	6
Dec-26 11.50	-	-	-	-	22.22	-	-	20
Dec-26 12.00	0.01	-	-	-	21.56	-0.01	-	10
Dec-26 12.50	0.01	-	-	-	20.89	-0.02	-	15
Dec-26 13.00	0.03	-	-	-	20.23	-0.05	-	13
Dec-26 13.50	0.07	-	-	-	19.57	-0.10	-	93
Dec-26 14.00	0.14	-	-	-	18.91	-0.18	-	122
Dec-26 14.50	0.25	-	-	-	18.25	-0.29	-	184
Dec-26 15.00	0.43	-	-	-	17.59	-0.43	-	84
Dec-26 15.50	0.68	-	-	-	17.01	-0.59	-	4
Dec-26 16.00	1.02	-	-	-	16.46	-0.75	-	8
Mar-27 11.50	0.02	-	-	-	20.46	-0.02	-	1
Mar-27 12.00	0.04	-	-	-	19.97	-0.04	-	8
Mar-27 12.50	0.07	-	-	-	19.47	-0.07	-	8
Mar-27 13.00	0.12	-	-	-	18.97	-0.12	-	101
Mar-27 13.50	0.20	-	-	-	18.48	-0.18	-	24
Mar-27 14.00	0.31	-	-	-	17.98	-0.26	-	192
Mar-27 14.50	0.47	-	-	-	17.49	-0.36	-	7
Mar-27 15.00	0.68	-	-	-	16.99	-0.47	-	6
Mar-27 15.50	0.94	-	-	-	16.52	-0.58	-	3
Mar-27 16.00	1.26	-	-	-	16.06	-0.70	-	3
Jun-27 12.50	0.13	-	-	-	19.22	-0.10	-	4
Jun-27 13.50	0.30	-	-	-	18.43	-0.21	-	2
Jun-27 14.00	0.43	-	-	-	18.03	-0.28	-	7
Jun-27 14.50	0.60	-	-	-	17.63	-0.36	-	56
Jun-27 15.00	0.80	-	-	-	17.24	-0.45	-	10
Jun-27 15.50	1.06	-	-	-	16.83	-0.55	-	38
Jun-27 16.00	1.36	-	-	-	16.42	-0.65	-	1
Sep-27 12.50	0.25	-	-	-	18.38	-0.17	-	5
Sep-27 15.00	1.12	1.07	1.07	1.07	16.72	-0.53	10	10
Sep-27 19.50	4.76	4.43	4.43	4.43	13.26	-0.99	1	1
Dec-27 14.00	0.72	-	-	-	17.06	-0.36	-	20
Dec-27 15.00	1.18	-	-	-	16.48	-0.52	-	11
Dec-27 19.00	4.27	-	-	-	13.16	-0.97	-	6
Dec-28 13.00	0.76	-	-	-	17.18	-0.31	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 13.50	0.07	-	-	-	19.57	-0.10	-	4
Dec-26 14.50	0.25	-	-	-	18.25	-0.28	-	4
Dec-26 15.00	0.42	-	-	-	17.59	-0.42	-	6
Mar-27 14.00	0.31	-	-	-	17.98	-0.25	-	2
Mar-27 14.50	0.46	-	-	-	17.49	-0.34	-	5
Jun-27 14.50	0.57	-	-	-	17.63	-0.34	-	5

	Previous Close	29.81		23/09/26
	REPSOL Close	30.73		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 29.00	1.74	-	-	-	39.52	0.98	-	39
Oct-26 23.00	7.77	7.66	7.66	7.66	42.41	1.00	150	300
Oct-26 24.00	6.78	-	-	-	41.61	0.99	-	300
Oct-26 25.00	5.79	5.69	5.69	5.69	40.81	0.98	150	300
Oct-26 26.00	4.83	-	-	-	40.01	0.96	-	150
Oct-26 27.00	3.90	-	-	-	39.20	0.92	-	20
Oct-26 28.00	3.02	-	-	-	38.40	0.85	-	17
Oct-26 29.00	2.23	1.90	1.90	1.90	37.60	0.75	3	5,002
Oct-26 30.00	1.55	1.40	1.40	1.40	36.80	0.63	2	256
Oct-26 31.00	1.02	-	-	-	36.15	0.49	-	181
Oct-26 32.00	0.63	-	-	-	35.92	0.35	-	3,576
Oct-26 33.00	0.36	0.30	0.30	0.30	35.69	0.23	2	8
Oct-26 34.00	0.19	0.18	0.18	0.18	35.47	0.14	10	53
Oct-26 35.00	0.10	-	-	-	35.24	0.08	-	100
Nov-26 23.00	7.90	7.79	7.79	7.79	42.58	0.97	150	150
Nov-26 25.00	6.05	5.89	5.89	5.89	40.98	0.91	150	150
Nov-26 28.00	3.57	-	-	-	38.57	0.76	-	5
Nov-26 30.00	2.26	2.05	2.05	2.05	36.97	0.60	10	100
Nov-26 31.00	1.72	-	-	-	36.29	0.52	-	4
Nov-26 32.00	1.28	1.20	1.32	1.20	35.94	0.43	3	21
Nov-26 33.00	0.94	0.91	0.91	0.91	35.59	0.34	2	152
Nov-26 34.00	0.67	-	-	-	35.24	0.27	-	28
Nov-26 35.00	0.46	0.42	0.42	0.42	34.90	0.20	2	2
Dec-26 12.00	18.80	-	-	-	48.85	1.00	-	2
Dec-26 13.00	17.81	-	-	-	48.13	1.00	-	10
Dec-26 15.00	15.82	-	-	-	46.70	1.00	-	150
Dec-26 15.50	15.32	-	-	-	46.34	1.00	-	160
Dec-26 16.00	14.83	-	-	-	45.99	1.00	-	150
Dec-26 16.50	14.33	-	-	-	45.63	1.00	-	150
Dec-26 17.00	13.84	-	-	-	45.27	1.00	-	75
Dec-26 17.50	13.34	-	-	-	44.91	1.00	-	48
Dec-26 18.00	12.85	-	-	-	44.55	1.00	-	107
Dec-26 18.50	12.36	-	-	-	44.20	0.99	-	354
Dec-26 19.00	11.86	-	-	-	43.84	0.99	-	15
Dec-26 19.50	11.37	-	-	-	43.48	0.99	-	101
Dec-26 20.00	10.89	-	-	-	43.12	0.99	-	53
Dec-26 20.50	10.40	-	-	-	42.76	0.98	-	2
Dec-26 21.00	9.92	-	-	-	42.41	0.98	-	7
Dec-26 22.00	8.96	-	-	-	41.69	0.96	-	4,090
Dec-26 23.00	8.03	-	-	-	40.97	0.94	-	12
Dec-26 24.00	7.12	7.00	7.00	7.00	40.26	0.92	1	11,619
Dec-26 25.00	6.25	-	-	-	39.54	0.88	-	78
Dec-26 26.00	5.41	-	-	-	38.83	0.84	-	1,177
Dec-26 27.00	4.63	-	-	-	38.11	0.79	-	13
Dec-26 28.00	3.89	3.75	3.75	3.75	37.39	0.74	2	325
Dec-26 29.00	3.21	-	-	-	36.68	0.67	-	41
Dec-26 30.00	2.62	2.44	2.64	2.17	35.96	0.60	6	146
Dec-26 31.00	2.08	1.90	1.93	1.87	35.34	0.53	55	115
Dec-26 32.00	1.63	1.62	1.62	1.62	34.97	0.45	1	35
Dec-26 33.00	1.27	1.16	1.16	1.16	34.60	0.38	10	21
Dec-26 34.00	0.95	0.91	0.91	0.76	34.23	0.31	10	8
Dec-26 35.00	0.71	0.68	0.68	0.68	33.87	0.25	6	6
Dec-26 38.00	0.25	0.26	0.26	0.26	32.76	0.11	3	3
Mar-27 14.50	16.35	-	-	-	45.61	1.00	-	5
Mar-27 16.00	14.87	-	-	-	44.37	1.00	-	15
Mar-27 16.50	14.38	-	-	-	43.96	0.99	-	25
Mar-27 17.00	13.89	-	-	-	43.55	0.99	-	2
Mar-27 17.50	13.40	-	-	-	43.14	0.99	-	32
Mar-27 18.00	12.92	-	-	-	42.72	0.99	-	55
Mar-27 18.50	12.44	-	-	-	42.31	0.98	-	16
Mar-27 19.00	11.96	-	-	-	41.90	0.98	-	35
Mar-27 19.50	11.48	-	-	-	41.49	0.97	-	10
Mar-27 20.00	11.00	-	-	-	41.08	0.97	-	20
Mar-27 22.00	9.15	-	-	-	39.43	0.93	-	27
Mar-27 23.00	8.27	-	-	-	38.60	0.91	-	4,000
Mar-27 24.00	7.40	-	-	-	37.78	0.88	-	324
Mar-27 25.00	6.58	-	-	-	36.95	0.84	-	176
Mar-27 26.00	5.79	-	-	-	36.13	0.80	-	9
Mar-27 27.00	5.05	4.60	4.60	4.60	35.30	0.76	10	29
Mar-27 28.00	4.35	-	-	-	34.48	0.71	-	21
Mar-27 29.00	3.71	-	-	-	33.66	0.65	-	2,015
Mar-27 30.00	3.10	3.00	3.03	3.00	32.83	0.60	11	12
Mar-27 31.00	2.59	-	-	-	32.19	0.53	-	35
Mar-27 32.00	2.15	-	-	-	32.04	0.47	-	181
Mar-27 33.00	1.80	-	-	-	31.89	0.42	-	5
Mar-27 34.00	1.47	1.33	1.33	1.33	31.73	0.36	1	1
Jun-27 11.00	19.82	-	-	-	42.85	1.00	-	1
Jun-27 15.00	15.86	-	-	-	40.43	1.00	-	75
Jun-27 15.50	15.37	-	-	-	40.12	1.00	-	50
Jun-27 16.50	14.40	-	-	-	39.51	0.99	-	23
Jun-27 17.00	13.91	-	-	-	39.21	0.99	-	1,019
Jun-27 17.50	13.43	-	-	-	38.91	0.98	-	27
Jun-27 19.00	12.00	-	-	-	38.00	0.97	-	1
Jun-27 19.50	11.54	-	-	-	37.69	0.96	-	1
Jun-27 23.00	8.46	-	-	-	35.57	0.88	-	27
Jun-27 24.00	7.66	-	-	-	34.96	0.85	-	2
Jun-27 25.00	6.89	-	-	-	34.35	0.81	-	4
Jun-27 26.00	6.15	-	-	-	33.74	0.77	-	8
Jun-27 27.00	5.47	-	-	-	33.14	0.73	-	3
Jun-27 28.00	4.80	-	-	-	32.53	0.69	-	100
Jun-27 30.00	3.63	3.51	3.51	3.51	31.31	0.59	1	34
Jun-27 32.00	2.72	2.53	2.53	2.53	30.76	0.50	10	13
Sep-27 15.50	15.38	-	-	-	39.43	0.99	-	1
Sep-27 18.00	12.98	-	-	-	38.04	0.97	-	3,000
Sep-27 18.50	12.51	-	-	-	37.77	0.97	-	3,000
Sep-27 20.00	11.14	-	-	-	36.94	0.94	-	2,000
Sep-27 21.00	10.28	-	-	-	36.38	0.92	-	6
Sep-27 22.00	9.42	-	-	-	35.83	0.89	-	5
Sep-27 24.00	7.84	-	-	-	34.72	0.83	-	17
Sep-27 27.00	5.73	-	-	-	33.06	0.72	-	1
Sep-27 32.00	3.09	2.87	2.87	2.87	30.94	0.51	1	2
Dec-27 12.00	18.84	-	-	-	41.79	1.00	-	2
Dec-27 14.00	16.87	-	-	-	40.62	1.00	-	1,400
Dec-27 15.00	15.89	-	-	-	40.03	0.99	-	149
Dec-27 15.50	15.40	-	-	-	39.74	0.99	-	2
Dec-27 16.00	14.92	-	-	-	39.45	0.99	-	3
Dec-27 16.50	14.45	-	-	-	39.16	0.98	-	1,528
Dec-27 17.00	13.98	-	-	-	38.86	0.97	-	24
Dec-27 17.50	13.51	-	-	-	38.57	0.97	-	2
Dec-27 18.00	13.06	-	-	-	38.28	0.96	-	3
Dec-27 19.50	11.73	-	-	-	37.40	0.93	-	5
Dec-27 20.00	11.30	-	-	-	37.11	0.92	-	10,000
Dec-27 23.00	8.88	-	-	-	35.35	0.84	-	4
Dec-27 24.00	8.13	-	-	-	34.76	0.81	-	5,000
Dec-27 25.00	7.45	-	-	-	34.18	0.78	-	1
Dec-27 27.00	6.12	-	-	-	33.00	0.71	-	20
Dec-27 30.00	4.41	-	-	-	31.25	0.60	-	10,000
Dec-27 35.00	2.55	-	-	-	30.77	0.42	-	1
Mar-28 16.50	14.45	-	-	-	38.41	0.98	-	1
Mar-28 18.00	13.07	-	-	-	37.56	0.96	-	1
Mar-28 19.00	12.18	-	-	-	37.00	0.94	-	5
Mar-28 22.00	9.72	-	-	-	35.30	0.86	-	5
Mar-28 24.00	8.25	-	-	-	34.18	0.80	-	6
Mar-28 25.00	7.56	-	-	-	33.61	0.77	-	1,000
Mar-28 26.00	6.89	-	-	-	33.05	0.74	-	2,000
Mar-28 27.00	6.28	-	-	-	32.48	0.71	-	2,000
Mar-28 32.00	3.72	-	-	-	30.38	0.53	-	5,000
Mar-28 33.00	3.38	-	-	-	30.38	0.49	-	1,800
Jun-28 10.00	20.82	-	-	-	41.14	1.00	-	10
Jun-28 19.00	12.26	-	-	-	36.55	0.92	-	6
Jun-28 20.00	11.44	-	-	-	36.04	0.90	-	10
Jun-28 22.00	9.89	-	-	-	35.02	0.85	-	4
Jun-28 24.00	8.50	-	-	-	34.00	0.79	-	2,500
Jun-28 30.00	4.99	-	-	-	30.94	0.60	200	200
Jun-28 32.00	4.13	-	-	-	30.54	0.54	-	1,000
Jun-28 34.00	3.47	-	-	-	30.50	0.48	-	1,000
Jun-28 36.00	2.87	-	-	-	30.46	0.42	-	1,500
Sep-28 18.50	12.67	-	-	-	36.47	0.94	-	1
Sep-28 38.00	2.61	-	-	-	30.53	0.38	-	2,000
Dec-28 16.00	14.94	-	-	-	36.98	0.98	-	2,000
Dec-28 24.00	8.76	-	-	-	33.60	0.78	-	1,520
Dec-28 27.00	7.01	-	-	-	32.33	0.70	-	11
Dec-28 29.00	5.94	-	-	-	31.48	0.64	-	8
Dec-28 34.00	4.01	-	-	-	30.68	0.50	-	1
Dec-29 10.00	20.81	-	-	-	36.89	1.00	-	200
Dec-29 11.50	19.33	-	-	-	36.45	1.00	-	1
Dec-29 12.00	18.83	-	-	-	36.31	1.00	-	1
Dec-29 12.50	18.33	-	-	-	36.16	1.00	-	3
Dec-29 17.00	14.02	-	-	-	34.84	0.96	-	25
Dec-29 35.00	4.54	-	-	-	30.68	0.51	-	1
Dec-30 22.00	10.45	-	-	-	33.03	0.82	-	1,500
Dec-30 26.00	8.36	-	-	-	32.12	0.72	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 26.00	-	-	-	-	40.62	-	-	10
Sep-26 w4 29.00	0.01	-	-	-	38.24	-0.02	-	1
Oct-26 w1 27.00	0.01	-	-	-	38.03	-0.01	-	5,810
Oct-26 w1 29.00	0.14	0.15	0.15	0.15	36.47	-0.15	10	10
Oct-26 w2 28.00	0.12	0.21	0.21	0.21	36.73	-0.10	3	5
Oct-26 22.00	-	-	-	-	41.29	-	-	2
Oct-26 23.00	-	-	-	-	40.48	-	-	2
Oct-26 24.00	0.01	0.10	0.10	0.10	39.68	-0.01	1	108
Oct-26 25.00	0.02	-	-	-	38.88	-0.01	-	11
Oct-26 26.00	0.04	0.12	0.12	0.12	38.08	-0.03	1	19
Oct-26 27.00	0.10	0.15	0.15	0.15	37.27	-0.07	1	197
Oct-26 28.00	0.22	-	-	-	36.47	-0.14	-	4,016
Oct-26 29.00	0.41	0.45	0.48	0.45	35.67	-0.24	7	10
Oct-26 30.00	0.72	0.60	0.75	0.60	34.87	-0.37	5	3
Oct-26 31.00	1.19	1.26	1.26	1.26	34.22	-0.52	1	2
Nov-26 24.00	0.10	-	-	-	38.85	-0.05	-	586
Nov-26 25.00	0.16	-	-	-	38.05	-0.07	-	12
Nov-26 26.00	0.26	-	-	-	37.25	-0.11	-	11
Nov-26 27.00	0.41	-	-	-	36.44	-0.16	-	15
Nov-26 29.00	0.91	0.90	0.90	0.90	34.84	-0.31	1	1
Nov-26 30.00	1.27	1.43	1.43	1.41	34.04	-0.39	5	7
Nov-26 37.00	6.33	-	-	-	31.27	-0.94	-	2
Dec-26 8.00	-	-	-	-	49.95	-	-	9,500
Dec-26 8.75	-	-	-	-	49.42	-	-	1
Dec-26 9.00	-	-	-	-	49.24	-	-	13,015
Dec-26 9.50	-	-	-	-	48.88	-	-	750
Dec-26 10.00	-	-	-	-	48.52	-	-	34,000
Dec-26 10.50	-	-	-	-	48.16	-	-	1,000
Dec-26 11.00	-	-	-	-	47.80	-	-	15,621
Dec-26 11.50	-	-	-	-	47.45	-	-	3,187
Dec-26 12.00	-	-	-	-	47.09	-	-	15,760
Dec-26 12.50	-	-	-	-	46.73	-	-	156
Dec-26 13.00	-	-	-	-	46.37	-	-	12,000
Dec-26 13.50	-	-	-	-	46.02	-	-	1
Dec-26 14.00	-	-	-	-	45.66	-	-	11,025
Dec-26 14.50	-	-	-	-	45.30	-	-	224
Dec-26 15.00	-	-	-	-	44.94	-	-	4,184
Dec-26 15.50	-	-	-	-	44.58	-	-	21,501
Dec-26 16.00	-	-	-	-	44.23	-	-	2,160
Dec-26 16.50	-	-	-	-	43.87	-	-	161
Dec-26 17.00	-	-	-	-	43.51	-	-	136
Dec-26 17.50	-	-	-	-	43.15	-	-	160
Dec-26 18.00	0.01	-	-	-	42.79	-	-	26
Dec-26 18.50	0.01	-	-	-	42.44	-	-	1
Dec-26 19.00	0.01	-	-	-	42.08	-0.01	-	4,102
Dec-26 19.50	0.02	-	-	-	41.72	-0.01	-	116
Dec-26 20.00	0.03	-	-	-	41.36	-0.01	-	2,035
Dec-26 20.50	0.04	-	-	-	41.00	-0.01	-	4
Dec-26 21.00	0.05	-	-	-	40.65	-0.02	-	293
Dec-26 22.00	0.08	-	-	-	39.93	-0.03	-	74
Dec-26 23.00	0.13	-	-	-	39.21	-0.05	-	136
Dec-26 24.00	0.21	-	-	-	38.50	-0.08	-	46
Dec-26 25.00	0.31	-	-	-	37.78	-0.11	-	26
Dec-26 26.00	0.46	-	-	-	37.07	-0.15	-	5,033
Dec-26 27.00	0.66	-	-	-	36.35	-0.20	-	175
Dec-26 28.00	0.90	-	-	-	35.63	-0.26	-	824
Dec-26 30.00	1.61	-	-	-	34.20	-0.40	500	500
Dec-26 33.00	3.27	-	-	-	32.84	-0.64	-	10
Mar-27 7.25	-	-	-	-	49.84	-	-	4
Mar-27 8.00	-	-	-	-	49.22	-	-	1
Mar-27 10.00	-	-	-	-	47.57	-	-	245
Mar-27 11.50	-	-	-	-	46.33	-	-	216
Mar-27 12.00	-	-	-	-	45.92	-	-	210
Mar-27 12.50	-	-	-	-	45.51	-	-	401
Mar-27 13.50	0.01	-	-	-	44.68	-	-	4
Mar-27 14.00	0.01	-	-	-	44.27	-	-	55
Mar-27 14.50	0.02	-	-	-	43.86	-	-	100
Mar-27 15.00	0.02	-	-	-	43.45	-0.01	-	140
Mar-27 15.50	0.03	-	-	-	43.04	-0.01	-	250
Mar-27 16.00	0.03	-	-	-	42.62	-0.01	-	754
Mar-27 16.50	0.04	-	-	-	42.21	-0.01	-	25
Mar-27 17.00	0.05	-	-	-	41.80	-0.01	-	75
Mar-27 18.00	0.08	-	-	-	40.97	-0.02	-	20
Mar-27 18.50	0.10	-	-	-	40.56	-0.03	-	6
Mar-27 19.00	0.12	-	-	-	40.15	-0.03	-	250
Mar-27 20.00	0.18	-	-	-	39.33	-0.05	-	300
Mar-27 20.50	0.21	-	-	-	38.91	-0.05	-	150
Mar-27 21.00	0.25	-	-	-	38.50	-0.06	-	210
Mar-27 22.00	0.34	-	-	-	37.68	-0.08	-	106
Mar-27 23.00	0.46	-	-	-	36.85	-0.11	-	12
Mar-27 24.00	0.61	-	-	-	36.03	-0.14	-	15
Mar-27 25.00	0.79	-	-	-	35.20	-0.17	-	119
Mar-27 26.00	1.00	-	-	-	34.38	-0.21	-	18
Mar-27 27.00	1.27	-	-	-	33.55	-0.26	-	21
Mar-27 28.00	1.57	-	-	-	32.73	-0.31	-	2
Mar-27 29.00	1.94	1.96	1.96	1.96	31.91	-0.37	150	150
Mar-27 30.00	2.33	2.43	2.43	2.43	31.08	-0.43	1	2
Mar-27 31.00	2.83	-	-	-	30.44	-0.49	-	1
Jun-27 8.00	-	-	-	-	43.43	-	-	25,000
Jun-27 9.50	-	-	-	-	42.52	-	-	40
Jun-27 10.00	-	-	-	-	42.21	-	-	10
Jun-27 10.50	-	-	-	-	41.91	-	-	2
Jun-27 11.50	0.01	-	-	-	41.30	-	-	80
Jun-27 12.00	0.01	-	-	-	41.00	-	-	210
Jun-27 12.50	0.01	-	-	-	40.69	-	-	200
Jun-27 13.00	0.01	-	-	-	40.39	-	-	5,010
Jun-27 13.50	0.02	-	-	-	40.09	-	-	183
Jun-27 14.00	0.02	-	-	-	39.78	-0.01	-	38
Jun-27 14.50	0.03	-	-	-	39.48	-0.01	-	20
Jun-27 15.00	0.04	-	-	-	39.18	-0.01	-	20
Jun-27 16.00	0.06	-	-	-	38.57	-0.02	-	95
Jun-27 18.00	0.15	-	-	-	37.35	-0.03	-	50
Jun-27 19.50	0.24	-	-	-	36.44	-0.05	-	100
Jun-27 20.00	0.29	-	-	-	36.14	-0.06	-	30
Jun-27 21.00	0.38	-	-	-	35.53	-0.08	-	2
Jun-27 22.00	0.51	-	-	-	34.92	-0.10	-	2
Jun-27 23.00	0.66	-	-	-	34.32	-0.13	-	12
Jun-27 24.00	0.84	-	-	-	33.71	-0.16	-	1
Jun-27 25.00	1.06	-	-	-	33.10	-0.19	-	2
Jun-27 26.00	1.30	-	-	-	32.49	-0.23	-	2
Jun-27 27.00	1.60	-	-	-	31.89	-0.27	-	10
Jun-27 28.00	1.91	1.96	1.96	1.96	31.28	-0.32	10	-
Jun-27 32.00	3.80	-	-	-	29.51	-0.52	-	1
Sep-27 10.50	0.01	-	-	-	40.51	-	-	100
Sep-27 11.00	0.01	-	-	-	40.23	-	-	101
Sep-27 11.50	0.02	-	-	-	39.96	-	-	100
Sep-27 12.00	0.02	-	-	-	39.68	-	-	104
Sep-27 14.00	0.06	-	-	-	38.58	-0.01	-	25
Sep-27 14.50	0.08	-	-	-	38.30	-0.02	-	420
Sep-27 15.00	0.09	-	-	-	38.02	-0.02	-	2
Sep-27 15.50	0.11	-	-	-	37.75	-0.02	-	159
Sep-27 18.00	0.27	-	-	-	36.36	-0.05	-	1,000
Sep-27 19.00	0.37	-	-	-	35.81	-0.07	-	5
Sep-27 24.00	1.20	-	-	-	33.04	-0.19	-	1
Sep-27 25.00	1.45	-	-	-	32.49	-0.22	-	1
Dec-27 7.75	-	-	-	-	41.66	-	-	234
Dec-27 8.00	-	-	-	-	41.51	-	-	23,000
Dec-27 8.50	-	-	-	-	41.22	-	-	8,000
Dec-27 9.00	0.01	-	-	-	40.93	-	-	7,000
Dec-27 9.75	0.01	-	-	-	40.49	-	-	62
Dec-27 10.00	0.01	-	-	-	40.34	-	-	11,028
Dec-27 10.50	0.02	-	-	-	40.05	-	-	12,938
Dec-27 11.00	0.02	-	-	-	39.76	-0.01	-	27,620
Dec-27 12.00	0.04	-	-	-	39.17	-0.01	-	1
Dec-27 12.50	0.05	-	-	-	38.88	-0.01	-	25
Dec-27 13.00	0.07	-	-	-	38.59	-0.01	-	266
Dec-27 14.00	0.10	-	-	-	38.00	-0.02	-	15,000
Dec-27 14.50	0.12	-	-	-	37.71	-0.02	-	7
Dec-27 15.00	0.15	-	-	-	37.41	-0.03	-	7,001
Dec-27 16.00	0.20	-	-	-	36.83	-0.04	-	30,000
Dec-27 16.50	0.23	-	-	-	36.54	-0.04	-	1,525
Dec-27 17.00	0.27	-	-	-	36.24	-0.05	-	25
Dec-27 18.00	0.37	-	-	-	35.66	-0.06	-	101
Dec-27 19.00	0.46	-	-	-	35.07	-0.08	-	3
Dec-27 20.00	0.61	0.51	0.51	0.51	34.49	-0.10	10	35
Dec-27 21.00	0.75	-	-	-	33.90	-0.12	-	50
Dec-27 22.00	0.93	-	-	-	33.31	-0.14	-	20
Dec-27 23.00	1.14	-	-	-	32.73	-0.17	-	9
Dec-27 24.00	1.36	-	-	-	32.14	-0.20	-	510
Dec-27 25.00	1.64	-	-	-	31.56	-0.23	-	1
Dec-27 26.00	1.93	-	-	-	30.97	-0.26	-	3
Dec-27 28.00	2.62	-	-	-	29.80	-0.34	-	2
Mar-28 12.00	0.06	-	-	-	37.52	-0.01	-	1,000
Mar-28 13.50	0.11	-	-	-	36.68	-0.02	-	1,000
Mar-28 18.00	0.45	-	-	-	34.14	-0.07	-	151
Mar-28 21.00	0.89	-	-	-	32.45	-0.13	-	120
Mar-28 22.00	1.10	-	-	-	31.88	-0.15	-	114
Mar-28 26.00	2.12	-	-	-	29.63	-0.27	-	25
Jun-28 18.00	0.53	-	-	-	33.32	-0.08	-	4,000
Jun-28 19.50	0.75	-	-	-	32.56	-0.10	-	1
Jun-28 20.00	0.82	-	-	-	32.30	-0.11	-	3,000
Jun-28 21.00	1.02	-	-	-	31.79	-0.14	-	120
Jun-28 22.00	1.22	-	-	-	31.28	-0.16	-	6,500
Jun-28 23.00	1.43	-	-	-	30.77	-0.19	-	107
Sep-28 18.00	0.66	-	-	-	32.82	-0.09	-	300
Sep-28 29.00	3.78	-	-	-	27.69	-0.39	-	86
Dec-28 9.00	0.03	-	-	-	35.85	-0.01	-	40,500
Dec-28 10.00	0.05	-	-	-	35.43	-0.01	-	10,000
Dec-28 11.50	0.10	-	-	-	34.80	-0.02	-	1,000
Dec-28 14.50	0.30	-	-	-	33.53	-0.04	-	1
Dec-28 15.00	0.34	-	-	-	33.31	-0.05	-	30,250
Dec-28 18.00	0.72	-	-	-	32.05	-0.09	-	1,000
Dec-28 19.50	0.97	-	-	-	31.41	-0.12	-	1
Dec-28 23.00	1.80	-	-	-	29.93	-0.20	-	1
Dec-28 24.00	2.08	-	-	-	29.51	-0.23	-	1,528
Dec-28 26.00	2.74	-	-	-	28.66	-0.29	-	9
Dec-28 36.00	8.05	8.30	8.30	8.30	26.55	-0.60	5	10
Dec-28 38.00	9.50	-	-	-	26.50	-0.66	-	1
Jun-29 11.00	0.11	-	-	-	33.41	-0.02	-	140
Dec-29 7.75	0.03	-	-	-	33.03	-	-	30,000
Dec-29 8.00	0.03	-	-	-	32.96	-0.01	-	17,000
Dec-29 11.00	0.15	-	-	-	32.08	-0.02	-	20,000
Dec-29 11.50	0.18	-	-	-	31.93	-0.02	-	17,000
Dec-29 12.50	0.26	-	-	-	31.64	-0.03	-	800
Dec-29 28.00	4.22	-	-	-	27.10	-0.35	-	25
Dec-30 14.00	0.58	-	-	-	30.03	-0.06	-	3,000
Dec-30 18.50	1.44	-	-	-	29.01	-0.14	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.00	10.76	-	-	-	44.82	1.00	-	6
Oct-26 23.00	7.77	-	-	-	42.41	1.00	-	20
Oct-26 28.00	3.02	-	-	-	38.40	0.85	-	6
Oct-26 29.00	2.23	-	-	-	37.60	0.75	-	10
Oct-26 30.00	1.56	-	-	-	36.80	0.63	-	3
Oct-26 30.00	1.56	-	-	-	36.80	0.63	-	20
Oct-26 31.00	1.02	-	-	-	36.15	0.49	-	10
Oct-26 31.00	1.02	0.90	0.90	0.90	36.15	0.49	5	5
Oct-26 32.00	0.63	-	-	-	35.92	0.35	-	33
Nov-26 27.00	4.34	-	-	-	39.37	0.82	-	10
Nov-26 29.00	2.87	-	-	-	37.77	0.68	-	25
Nov-26 30.00	2.25	-	-	-	36.97	0.60	-	10
Nov-26 30.00	2.25	-	-	-	36.97	0.60	-	10
Nov-26 32.00	1.29	-	-	-	35.94	0.43	-	10
Nov-26 33.00	0.94	0.87	0.87	0.87	35.59	0.34	1	1
Nov-26 34.00	0.67	0.63	0.63	0.63	35.24	0.27	5	10
Dec-26 14.50	16.32	-	-	-	47.06	0.99	-	1
Dec-26 15.00	15.82	-	-	-	46.70	0.99	-	33
Dec-26 17.00	13.84	-	-	-	45.27	0.99	-	7
Dec-26 18.00	12.85	-	-	-	44.55	0.99	-	26
Dec-26 21.00	9.92	-	-	-	42.41	0.97	-	10
Dec-26 22.00	8.97	-	-	-	41.69	0.96	-	37
Dec-26 23.00	8.03	-	-	-	40.97	0.94	-	6
Dec-26 24.00	7.12	-	-	-	40.26	0.91	-	10
Dec-26 24.00	7.12	-	-	-	40.26	0.91	-	131
Dec-26 25.00	6.25	-	-	-	39.54	0.88	-	17
Dec-26 26.00	5.41	-	-	-	38.83	0.84	-	80
Dec-26 26.00	5.41	-	-	-	38.83	0.84	-	20
Dec-26 27.00	4.62	4.08	4.08	4.08	38.11	0.79	4	20
Dec-26 28.00	3.89	-	-	-	37.39	0.73	-	20
Dec-26 30.00	2.61	-	-	-	35.96	0.60	-	7
Dec-26 31.00	2.08	-	-	-	35.34	0.52	-	32
Dec-26 34.00	0.96	1.00	1.00	1.00	34.23	0.31	5	5
Dec-26 36.00	0.52	-	-	-	33.50	0.20	-	300
Mar-27 22.00	8.89	-	-	-	39.43	0.90	-	5
Mar-27 23.00	8.03	-	-	-	38.60	0.87	-	1
Mar-27 24.00	7.20	-	-	-	37.78	0.84	-	6
Mar-27 25.00	6.41	-	-	-	36.95	0.81	-	5
Mar-27 26.00	5.65	-	-	-	36.13	0.77	-	5
Jun-27 23.00	8.40	-	-	-	35.57	0.85	-	4
Jun-27 28.00	4.80	-	-	-	32.53	0.67	-	15
Dec-27 12.00	18.10	-	-	-	41.79	0.95	-	15,000
Dec-27 16.00	14.46	-	-	-	39.45	0.92	-	7
Dec-27 31.00	3.91	-	-	-	30.82	0.54	-	6
Jun-28 26.00	7.14	-	-	-	32.98	0.69	-	1
Dec-28 15.25	14.78	-	-	-	37.30	0.87	-	750
Jun-29 26.00	7.76	-	-	-	32.61	0.65	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 25.00	0.02	-	-	-	38.88	-0.02	-	5
Oct-26 26.00	0.04	-	-	-	38.08	-0.04	-	5
Oct-26 27.00	0.10	0.15	0.15	0.15	37.27	-0.08	5	8
Oct-26 27.00	0.10	-	-	-	37.27	-0.08	-	30
Oct-26 28.00	0.21	-	-	-	36.47	-0.14	-	1
Nov-26 24.00	0.10	-	-	-	38.85	-0.05	-	6
Nov-26 26.00	0.26	-	-	-	37.25	-0.11	-	10
Nov-26 27.00	0.41	-	-	-	36.44	-0.16	-	5
Nov-26 30.00	1.26	-	-	-	34.04	-0.39	-	10
Dec-26 11.00	-	-	-	-	47.80	-	-	1
Dec-26 13.50	-	-	-	-	46.02	-	-	150
Dec-26 14.50	-	-	-	-	45.30	-	-	150
Dec-26 15.00	-	-	-	-	44.94	-	-	1
Dec-26 15.50	-	-	-	-	44.58	-	-	450
Dec-26 17.00	-	-	-	-	43.51	-	-	154
Dec-26 18.00	0.01	-	-	-	42.79	-	-	7
Dec-26 20.00	0.03	-	-	-	41.36	-0.01	-	20
Dec-26 21.00	0.05	-	-	-	40.65	-0.02	-	10
Dec-26 22.00	0.08	-	-	-	39.93	-0.03	-	10
Dec-26 22.00	0.08	-	-	-	39.93	-0.03	-	15
Dec-26 24.00	0.21	-	-	-	38.50	-0.07	-	36
Dec-26 25.00	0.32	-	-	-	37.78	-0.11	-	30
Dec-26 26.00	0.46	-	-	-	37.07	-0.15	-	40
Dec-26 30.00	1.59	-	-	-	34.20	-0.39	-	10
Mar-27 11.50	-	-	-	-	46.33	-	-	1
Jun-27 24.00	0.83	-	-	-	33.71	-0.15	-	5
Jun-27 27.00	1.57	-	-	-	31.89	-0.26	-	1
Sep-27 17.00	0.19	-	-	-	36.92	-0.04	-	5
Dec-28 15.25	0.36	-	-	-	33.21	-0.05	-	750
Dec-28 21.00	1.25	-	-	-	30.78	-0.14	-	15

	Previous Close	4.18		23/09/26
	SACYR Close	4.09		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.50	0.04	-	-	-	25.07	0.20	-	80
Dec-26 3.70	0.48	-	-	-	27.09	0.81	-	10
Dec-26 3.90	0.33	-	-	-	26.96	0.68	-	25
Dec-26 4.00	0.28	-	-	-	26.89	0.61	-	5
Dec-26 4.20	0.18	-	-	-	26.55	0.46	-	20
Dec-26 4.30	0.14	-	-	-	26.29	0.39	-	43
Dec-26 4.50	0.08	-	-	-	25.77	0.26	-	10
Dec-26 4.70	0.04	-	-	-	25.25	0.15	-	10
Dec-26 4.80	0.03	-	-	-	24.98	0.12	-	10
Dec-26 5.00	0.01	-	-	-	24.46	0.06	-	30
Mar-27 3.70	0.52	-	-	-	25.16	0.77	-	10
Mar-27 3.80	0.45	-	-	-	25.11	0.71	-	10
Mar-27 4.80	0.07	-	-	-	24.02	0.20	-	20,000
Jun-27 3.90	0.45	-	-	-	24.08	0.65	-	25
Jun-27 4.80	0.11	-	-	-	23.42	0.26	-	10
Jun-27 4.90	0.10	-	-	-	23.34	0.23	-	20
Jun-27 5.00	0.08	-	-	-	23.26	0.20	-	10
Dec-27 4.00	0.45	-	-	-	23.22	0.60	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.50	0.41	-	-	-	22.57	-0.96	-	100
Dec-26 3.50	0.03	-	-	-	26.78	-0.10	-	10
Dec-26 4.00	0.16	0.12	0.12	0.12	26.45	-0.39	10	10
Dec-26 4.30	0.32	-	-	-	25.85	-0.62	-	5
Dec-26 4.50	0.46	-	-	-	25.33	-0.76	-	1,000
Dec-26 4.70	0.63	-	-	-	24.81	-0.87	-	50
Dec-26 5.00	0.91	-	-	-	24.02	-0.99	-	100
Mar-27 4.20	0.34	-	-	-	24.91	-0.53	-	3
Jun-27 3.40	0.08	-	-	-	24.54	-0.16	-	20
Jun-27 3.80	0.19	-	-	-	24.38	-0.32	-	10
Jun-27 3.90	0.24	-	-	-	24.34	-0.36	-	10
Jun-27 4.30	0.44	-	-	-	24.09	-0.56	-	3
Jun-27 4.50	0.58	-	-	-	23.93	-0.65	-	1,000

	Previous Close	12.70		23/09/26
	SANTANDER Close	12.61		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 11.50	1.11	-	-	-	29.32	1.00	-	4
Sep-26 w4 13.00	0.01	-	-	-	25.11	0.05	-	61
Oct-26 w1 10.00	2.62	-	-	-	34.13	1.00	-	1
Oct-26 w1 12.50	0.27	0.36	0.36	0.36	25.61	0.60	2	2
Oct-26 w2 12.50	0.34	0.42	0.42	0.42	25.55	0.58	2	4
Oct-26 w2 13.00	0.12	0.19	0.19	0.18	24.77	0.29	1,056	1,056
Oct-26 8.75	3.87	-	-	-	39.87	1.00	-	10
Oct-26 11.00	1.64	-	-	-	32.26	0.96	-	1
Oct-26 11.50	1.18	-	-	-	30.57	0.90	-	12
Oct-26 12.00	0.76	-	-	-	28.87	0.77	-	2
Oct-26 12.50	0.41	0.46	0.46	0.43	27.18	0.57	3	6
Oct-26 13.00	0.19	-	-	-	26.42	0.34	-	1,028
Oct-26 13.25	0.12	-	-	-	26.17	0.24	-	8
Oct-26 13.50	0.07	-	-	-	25.92	0.16	-	21
Oct-26 14.00	0.02	-	-	-	25.41	0.06	-	170
Oct-26 14.50	-	-	-	-	24.91	0.01	-	1
Nov-26 11.00	1.73	-	-	-	34.25	0.88	-	2
Nov-26 11.50	1.31	-	-	-	32.56	0.80	-	6
Nov-26 12.50	0.61	-	-	-	29.17	0.55	-	6
Nov-26 13.00	0.38	-	-	-	28.42	0.41	-	3
Nov-26 13.50	0.22	-	-	-	27.93	0.28	-	24
Nov-26 14.00	0.12	-	-	-	27.44	0.17	-	98
Dec-26 3.00	9.62	-	-	-	61.63	1.00	-	1
Dec-26 4.00	8.62	-	-	-	58.27	1.00	-	100
Dec-26 4.50	8.12	-	-	-	56.60	1.00	-	1
Dec-26 4.80	7.82	-	-	-	55.59	1.00	-	5,050
Dec-26 4.90	7.72	-	-	-	55.25	1.00	-	50
Dec-26 5.00	7.62	-	-	-	54.92	1.00	-	25
Dec-26 5.25	7.37	-	-	-	54.08	1.00	-	25
Dec-26 5.75	6.87	-	-	-	52.40	1.00	-	6
Dec-26 6.00	6.63	-	-	-	51.56	1.00	-	7
Dec-26 6.50	6.13	-	-	-	49.88	1.00	-	5
Dec-26 7.00	5.63	-	-	-	48.20	1.00	-	86
Dec-26 7.50	5.13	-	-	-	46.52	1.00	-	28
Dec-26 7.75	4.88	-	-	-	45.69	1.00	-	2
Dec-26 8.00	4.63	-	-	-	44.85	1.00	-	10,163
Dec-26 8.25	4.39	-	-	-	44.01	0.99	-	110
Dec-26 8.50	4.14	-	-	-	43.17	0.99	-	100
Dec-26 8.75	3.89	-	-	-	42.33	0.99	-	22
Dec-26 9.00	3.65	-	-	-	41.49	0.98	-	315
Dec-26 9.25	3.41	-	-	-	40.65	0.97	-	2
Dec-26 9.50	3.17	-	-	-	39.81	0.96	-	65
Dec-26 9.75	2.93	-	-	-	38.97	0.95	-	5
Dec-26 10.00	2.70	-	-	-	38.13	0.93	-	67
Dec-26 10.50	2.24	-	-	-	36.45	0.89	-	67
Dec-26 11.00	1.81	-	-	-	34.77	0.83	-	73
Dec-26 11.50	1.42	-	-	-	33.10	0.75	-	378
Dec-26 12.00	1.06	-	-	-	31.42	0.66	-	57
Dec-26 12.50	0.75	-	-	-	29.74	0.55	-	80,162
Dec-26 13.00	0.51	-	-	-	29.00	0.43	-	26,036
Dec-26 13.50	0.34	-	-	-	28.52	0.32	-	52
Dec-26 14.00	0.21	-	-	-	28.05	0.23	-	113
Dec-26 14.50	0.13	-	-	-	27.57	0.15	-	113
Mar-27 4.60	8.02	-	-	-	53.79	1.00	-	25
Mar-27 4.70	7.92	-	-	-	53.49	1.00	-	25
Mar-27 4.80	7.82	-	-	-	53.19	1.00	-	50
Mar-27 4.90	7.72	-	-	-	52.89	1.00	-	50
Mar-27 5.00	7.62	-	-	-	52.59	1.00	-	50
Mar-27 5.25	7.37	-	-	-	51.84	1.00	-	25
Mar-27 6.00	6.63	-	-	-	49.60	1.00	-	25
Mar-27 6.25	6.38	-	-	-	48.86	1.00	-	25
Mar-27 7.50	5.16	-	-	-	45.12	0.98	-	1
Mar-27 8.00	4.68	-	-	-	43.63	0.96	-	3
Mar-27 9.25	3.54	-	-	-	39.90	0.90	-	140
Mar-27 9.50	3.33	-	-	-	39.15	0.88	-	36
Mar-27 10.00	2.90	-	-	-	37.66	0.85	-	30
Mar-27 11.00	2.11	-	-	-	34.67	0.76	-	1,820
Mar-27 11.50	1.75	-	-	-	33.18	0.70	-	52
Mar-27 12.00	1.42	-	-	-	31.68	0.63	-	6,615
Mar-27 12.50	1.11	-	-	-	30.19	0.56	-	52,506
Mar-27 13.00	0.88	-	-	-	29.54	0.49	25,000	30,105
Mar-27 13.50	0.68	-	-	-	29.13	0.41	-	6,100
Mar-27 14.00	0.51	-	-	-	28.72	0.34	-	43
Mar-27 14.50	0.38	-	-	-	28.31	0.28	-	100
Mar-27 15.00	0.28	-	-	-	27.90	0.22	-	122
Mar-27 15.50	0.19	-	-	-	27.49	0.16	-	26
Mar-27 16.00	0.14	-	-	-	27.08	0.12	-	13
Jun-27 6.00	6.63	-	-	-	46.29	0.99	-	25
Jun-27 6.25	6.38	-	-	-	45.70	0.99	-	25
Jun-27 6.50	6.14	-	-	-	45.11	0.99	-	25
Jun-27 6.75	5.90	-	-	-	44.53	0.98	-	25
Jun-27 7.00	5.67	-	-	-	43.94	0.97	-	25
Jun-27 7.25	5.43	-	-	-	43.35	0.96	-	25
Jun-27 8.25	4.52	-	-	-	41.00	0.93	-	5
Jun-27 9.00	3.88	-	-	-	39.23	0.89	-	6,000
Jun-27 9.75	3.27	-	-	-	37.47	0.84	-	1
Jun-27 10.00	3.07	-	-	-	36.88	0.82	-	5,030
Jun-27 10.50	2.69	-	-	-	35.70	0.78	-	103
Jun-27 11.00	2.33	-	-	-	34.53	0.74	-	15
Jun-27 12.00	1.67	-	-	-	32.18	0.63	-	5,000
Jun-27 12.50	1.38	-	-	-	31.00	0.57	-	7,507
Jun-27 13.00	1.14	-	-	-	30.43	0.51	-	624
Jun-27 13.50	0.94	-	-	-	30.03	0.45	-	157
Jun-27 14.00	0.76	-	-	-	29.64	0.39	5,000	5,001
Jun-27 15.00	0.48	-	-	-	28.84	0.28	-	2,020
Jun-27 16.00	0.29	-	-	-	28.05	0.19	-	10
Jun-27 16.50	0.22	-	-	-	27.66	0.16	-	50
Sep-27 9.00	4.00	-	-	-	38.25	0.87	-	153
Sep-27 10.00	3.23	-	-	-	36.24	0.80	-	2
Sep-27 12.00	1.91	-	-	-	32.23	0.63	-	2
Sep-27 12.50	1.62	-	-	-	31.22	0.58	1,500	1,500
Dec-27 2.30	10.32	-	-	-	50.38	1.00	-	22
Dec-27 4.20	8.42	-	-	-	46.86	1.00	-	7,000
Dec-27 4.90	7.72	-	-	-	45.57	1.00	-	4
Dec-27 5.00	7.63	-	-	-	45.38	1.00	-	2
Dec-27 5.25	7.38	-	-	-	44.92	1.00	-	3
Dec-27 5.50	7.13	-	-	-	44.46	0.99	-	5
Dec-27 7.00	5.74	-	-	-	41.68	0.95	-	2,545
Dec-27 7.50	5.30	-	-	-	40.76	0.93	-	4
Dec-27 8.00	4.89	-	-	-	39.83	0.91	-	10
Dec-27 8.50	4.47	-	-	-	38.91	0.88	-	2
Dec-27 9.00	4.09	-	-	-	37.98	0.86	-	152
Dec-27 9.25	3.90	-	-	-	37.52	0.84	-	25
Dec-27 10.00	3.35	-	-	-	36.13	0.80	-	20
Dec-27 10.50	3.00	-	-	-	35.20	0.76	-	1
Dec-27 11.00	2.66	-	-	-	34.28	0.72	-	5,000
Dec-27 11.50	2.35	-	-	-	33.35	0.68	-	150
Dec-27 12.00	2.05	-	-	-	32.43	0.64	-	6
Dec-27 14.00	1.16	-	-	-	30.34	0.45	-	52,500
Dec-27 14.50	0.98	-	-	-	30.00	0.41	-	3,000
Dec-27 15.00	0.84	-	-	-	29.66	0.37	-	25,000
Dec-27 15.50	0.71	-	-	-	29.31	0.32	-	2
Mar-28 8.75	4.38	-	-	-	37.95	0.86	-	1
Mar-28 9.00	4.19	-	-	-	37.53	0.84	-	450
Mar-28 9.25	4.00	-	-	-	37.10	0.83	-	300
Mar-28 9.50	3.81	-	-	-	36.68	0.82	-	50
Mar-28 9.75	3.65	-	-	-	36.26	0.80	-	250
Mar-28 10.00	3.48	-	-	-	35.84	0.78	-	126
Mar-28 12.00	2.22	-	-	-	32.45	0.64	-	150
Mar-28 12.50	1.96	-	-	-	31.61	0.60	-	1
Mar-28 13.50	1.51	-	-	-	30.81	0.51	-	150
Mar-28 14.00	1.34	-	-	-	30.46	0.47	-	10,001
Jun-28 6.00	6.67	-	-	-	41.96	0.97	-	3
Jun-28 7.75	5.19	-	-	-	39.28	0.90	-	4
Jun-28 9.50	3.89	-	-	-	36.60	0.81	-	5
Jun-28 10.00	3.56	-	-	-	35.83	0.78	-	150
Jun-28 12.50	2.09	-	-	-	32.00	0.60	-	3
Jun-28 15.50	1.01	-	-	-	30.00	0.38	-	3,500
Sep-28 13.00	2.03	-	-	-	31.87	0.57	-	3
Sep-28 15.50	1.17	-	-	-	30.35	0.40	-	15
Dec-28 8.50	4.72	-	-	-	38.01	0.86	-	3,003
Dec-28 9.00	4.38	-	-	-	37.34	0.83	-	4
Dec-28 12.00	2.59	-	-	-	33.29	0.65	-	5,000
Dec-28 12.50	2.35	-	-	-	32.62	0.61	-	1
Dec-28 13.00	2.13	-	-	-	32.25	0.58	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w4 12.50	0.06	-	-	-	27.18	-0.33	-	10
Sep-26 w4 13.50	0.89	-	-	-	25.88	-1.00	-	1
Oct-26 10.00	-	-	-	-	36.63	-	-	4
Oct-26 11.00	0.02	-	-	-	33.25	-0.05	-	186
Oct-26 11.50	0.06	0.06	0.06	0.06	31.56	-0.11	3	737
Oct-26 12.00	0.14	-	-	-	29.86	-0.24	-	801
Oct-26 12.50	0.30	-	-	-	28.17	-0.43	-	72
Oct-26 12.75	0.42	-	-	-	27.66	-0.54	-	1
Oct-26 13.00	0.57	-	-	-	27.41	-0.65	-	29
Oct-26 13.50	0.95	-	-	-	26.91	-0.83	-	5
Nov-26 10.50	0.08	-	-	-	35.16	-0.09	-	20
Nov-26 11.00	0.14	-	-	-	33.47	-0.15	-	48
Nov-26 11.50	0.23	-	-	-	31.78	-0.23	-	1,060
Nov-26 12.00	0.37	0.35	0.35	0.35	30.08	-0.34	1	731
Nov-26 12.50	0.56	-	-	-	28.39	-0.48	-	17
Nov-26 13.00	0.84	-	-	-	27.64	-0.62	-	5
Dec-26 2.50	-	-	-	-	62.03	-	-	40
Dec-26 2.80	-	-	-	-	61.02	-	-	60,000
Dec-26 3.20	-	-	-	-	59.68	-	-	10
Dec-26 3.40	-	-	-	-	59.01	-	-	2
Dec-26 3.50	-	-	-	-	58.67	-	-	5
Dec-26 3.60	-	-	-	-	58.34	-	-	50,002
Dec-26 4.00	-	-	-	-	56.99	-	-	25,007
Dec-26 4.20	-	-	-	-	56.32	-	-	25
Dec-26 4.30	-	-	-	-	55.99	-	-	15,000
Dec-26 4.40	-	-	-	-	55.65	-	-	10,000
Dec-26 4.60	-	-	-	-	54.98	-	-	80
Dec-26 4.70	-	-	-	-	54.64	-	-	5
Dec-26 4.80	-	-	-	-	54.31	-	-	15,000
Dec-26 4.90	-	-	-	-	53.97	-	-	150
Dec-26 5.00	-	-	-	-	53.64	-	-	20,400
Dec-26 5.25	-	-	-	-	52.80	-	-	600
Dec-26 6.00	-	-	-	-	50.28	-	-	5,019
Dec-26 6.25	-	-	-	-	49.44	-	-	5
Dec-26 6.50	-	-	-	-	48.60	-	-	155
Dec-26 6.75	-	-	-	-	47.76	-	-	156
Dec-26 7.00	-	-	-	-	46.92	-	-	10,171
Dec-26 7.25	0.01	-	-	-	46.08	-0.01	-	50
Dec-26 7.50	0.01	-	-	-	45.24	-0.01	-	18
Dec-26 7.75	0.01	-	-	-	44.41	-0.01	-	51
Dec-26 8.00	0.01	-	-	-	43.57	-0.01	-	34,888
Dec-26 8.25	0.02	-	-	-	42.73	-0.02	-	611
Dec-26 8.50	0.02	-	-	-	41.89	-0.02	-	15,882
Dec-26 8.75	0.03	-	-	-	41.05	-0.03	-	856
Dec-26 9.00	0.04	-	-	-	40.21	-0.04	-	5,090
Dec-26 9.25	0.05	-	-	-	39.37	-0.05	-	999
Dec-26 9.50	0.06	-	-	-	38.53	-0.06	-	34
Dec-26 9.75	0.08	-	-	-	37.69	-0.07	-	20
Dec-26 10.00	0.10	-	-	-	36.85	-0.09	-	90,011
Dec-26 10.50	0.15	-	-	-	35.17	-0.13	-	15,210
Dec-26 11.00	0.23	-	-	-	33.49	-0.19	-	1,240
Dec-26 11.50	0.34	0.30	0.30	0.30	31.82	-0.26	1	77
Dec-26 12.00	0.48	0.42	0.42	0.42	30.14	-0.36	10	10,241
Dec-26 12.50	0.67	-	-	-	28.46	-0.47	-	176
Dec-26 13.00	0.94	-	-	-	27.72	-0.59	-	5,023
Dec-26 13.50	1.28	-	-	-	27.24	-0.70	-	100
Dec-26 14.00	1.66	-	-	-	26.77	-0.79	-	112
Dec-26 16.00	3.49	-	-	-	24.86	-0.98	-	1
Mar-27 5.25	0.01	-	-	-	50.19	-	-	470
Mar-27 5.50	0.01	-	-	-	49.45	-	-	150
Mar-27 6.00	0.01	-	-	-	47.95	-0.01	-	150
Mar-27 6.75	0.03	-	-	-	45.71	-0.02	-	371
Mar-27 7.00	0.03	-	-	-	44.97	-0.02	-	1
Mar-27 7.25	0.04	-	-	-	44.22	-0.03	-	16,000
Mar-27 8.00	0.08	-	-	-	41.98	-0.04	-	100
Mar-27 8.25	0.09	-	-	-	41.23	-0.05	-	5,400
Mar-27 8.50	0.11	-	-	-	40.49	-0.06	-	100
Mar-27 8.75	0.13	-	-	-	39.74	-0.07	-	5
Mar-27 9.00	0.15	-	-	-	38.99	-0.08	-	40
Mar-27 9.25	0.17	-	-	-	38.25	-0.10	-	3
Mar-27 9.50	0.20	-	-	-	37.50	-0.11	-	52,500
Mar-27 9.75	0.23	-	-	-	36.75	-0.13	-	6,700
Mar-27 10.00	0.27	-	-	-	36.01	-0.15	-	85
Mar-27 10.50	0.36	-	-	-	34.51	-0.19	-	40
Mar-27 11.00	0.46	-	-	-	33.02	-0.24	-	9,549
Mar-27 11.50	0.59	-	-	-	31.53	-0.30	-	90
Mar-27 12.00	0.75	-	-	-	30.03	-0.37	-	457
Mar-27 12.50	0.93	-	-	-	28.54	-0.45	-	21
Mar-27 13.00	1.20	-	-	-	27.89	-0.53	-	14,500
Mar-27 14.50	2.22	-	-	-	26.66	-0.77	-	1
Jun-27 3.00	-	-	-	-	52.34	-	-	15,000
Jun-27 4.00	-	-	-	-	49.99	-	-	1
Jun-27 5.50	0.02	-	-	-	46.46	-0.01	-	42
Jun-27 6.00	0.04	-	-	-	45.28	-0.02	-	20,100
Jun-27 7.00	0.08	-	-	-	42.93	-0.04	-	5,155
Jun-27 7.25	0.09	-	-	-	42.34	-0.04	-	150
Jun-27 7.50	0.11	-	-	-	41.75	-0.05	-	813
Jun-27 7.75	0.14	-	-	-	41.16	-0.06	-	150
Jun-27 8.00	0.16	-	-	-	40.58	-0.07	-	6,000
Jun-27 8.50	0.21	-	-	-	39.40	-0.09	-	5,000
Jun-27 8.75	0.24	-	-	-	38.81	-0.11	-	10
Jun-27 9.00	0.28	-	-	-	38.22	-0.12	-	16,005
Jun-27 9.50	0.35	-	-	-	37.05	-0.15	-	5
Jun-27 10.00	0.45	-	-	-	35.87	-0.19	-	10,000
Jun-27 10.50	0.56	-	-	-	34.69	-0.23	-	9,114
Jun-27 11.50	0.85	-	-	-	32.34	-0.32	-	5,260
Jun-27 12.00	1.03	-	-	-	31.17	-0.38	5,000	10,025
Jun-27 12.50	1.23	-	-	-	29.99	-0.44	-	371
Jun-27 13.00	1.49	-	-	-	29.42	-0.50	-	27
Sep-27 8.00	0.23	-	-	-	39.45	-0.09	-	315
Sep-27 9.50	0.47	-	-	-	36.44	-0.17	-	263
Sep-27 9.75	0.52	-	-	-	35.94	-0.18	-	25
Sep-27 10.00	0.58	-	-	-	35.43	-0.20	-	5
Sep-27 12.00	1.20	-	-	-	31.42	-0.38	-	2
Sep-27 12.50	1.41	-	-	-	30.41	-0.43	1,500	1,500
Sep-27 13.00	1.67	-	-	-	29.91	-0.48	-	3
Dec-27 3.30	0.01	-	-	-	47.36	-	-	10
Dec-27 3.50	0.01	-	-	-	46.99	-	-	10,040
Dec-27 3.90	0.01	-	-	-	46.25	-0.01	-	10
Dec-27 4.00	0.01	-	-	-	46.06	-0.01	-	42
Dec-27 4.20	0.02	-	-	-	45.69	-0.01	-	7,000
Dec-27 4.40	0.02	-	-	-	45.32	-0.01	-	51,025
Dec-27 4.70	0.03	-	-	-	44.77	-0.01	-	10
Dec-27 5.25	0.05	-	-	-	43.75	-0.02	-	11,500
Dec-27 5.50	0.06	-	-	-	43.29	-0.02	-	1
Dec-27 5.75	0.08	-	-	-	42.82	-0.03	-	50,000
Dec-27 6.00	0.09	-	-	-	42.36	-0.03	-	5,150
Dec-27 6.25	0.11	-	-	-	41.90	-0.04	-	150
Dec-27 6.50	0.13	-	-	-	41.44	-0.05	-	151
Dec-27 6.75	0.16	-	-	-	40.97	-0.05	-	150
Dec-27 7.00	0.18	-	-	-	40.51	-0.06	-	10,505
Dec-27 7.25	0.20	-	-	-	40.05	-0.07	-	325
Dec-27 7.50	0.24	-	-	-	39.59	-0.08	-	300
Dec-27 7.75	0.27	-	-	-	39.12	-0.09	-	5,000
Dec-27 8.00	0.31	-	-	-	38.66	-0.10	-	75
Dec-27 8.50	0.38	-	-	-	37.74	-0.12	-	10,003
Dec-27 8.75	0.43	-	-	-	37.27	-0.14	-	23
Dec-27 9.00	0.48	-	-	-	36.81	-0.15	-	4,000
Dec-27 9.75	0.64	-	-	-	35.42	-0.20	-	25,000
Dec-27 10.00	0.71	-	-	-	34.96	-0.22	-	40,176
Dec-27 10.50	0.85	-	-	-	34.03	-0.25	-	4,745
Dec-27 11.00	1.00	-	-	-	33.11	-0.29	-	30,005
Dec-27 11.50	1.18	-	-	-	32.18	-0.33	-	25
Dec-27 12.00	1.36	-	-	-	31.26	-0.38	-	302
Dec-27 12.50	1.58	-	-	-	30.33	-0.43	-	3,025
Mar-28 9.00	0.55	-	-	-	35.76	-0.16	-	3,150
Mar-28 9.25	0.60	-	-	-	35.33	-0.17	-	150
Mar-28 9.75	0.72	-	-	-	34.49	-0.20	-	5
Mar-28 10.00	0.79	-	-	-	34.07	-0.22	-	150
Mar-28 10.50	0.93	-	-	-	33.22	-0.26	-	387
Mar-28 11.00	1.09	-	-	-	32.37	-0.29	-	20,175
Mar-28 12.00	1.46	-	-	-	30.68	-0.38	-	150
Mar-28 12.50	1.68	-	-	-	29.84	-0.42	-	1
Jun-28 5.00	0.07	-	-	-	41.22	-0.02	-	10,000
Jun-28 10.50	1.03	-	-	-	32.78	-0.26	-	10,000
Jun-28 11.00	1.21	-	-	-	32.02	-0.30	-	381
Jun-28 11.50	1.39	-	-	-	31.25	-0.34	-	450
Jun-28 12.00	1.58	-	-	-	30.49	-0.38	-	602
Jun-28 12.50	1.81	-	-	-	29.72	-0.42	-	3,500
Dec-28 4.20	0.05	-	-	-	40.53	-0.02	-	10,000
Dec-28 6.00	0.20	-	-	-	38.10	-0.06	-	12,500
Dec-28 8.00	0.53	-	-	-	35.40	-0.13	-	15,500
Dec-28 8.50	0.64	-	-	-	34.73	-0.16	-	3,000
Dec-28 9.00	0.76	-	-	-	34.06	-0.18	-	5,000
Dec-28 10.00	1.05	-	-	-	32.71	-0.24	-	12,000
Dec-29 3.90	0.08	-	-	-	38.79	-0.02	-	3,250
Dec-29 5.50	0.25	-	-	-	36.97	-0.06	-	25,000
Dec-29 8.00	0.73	-	-	-	34.13	-0.15	-	11,000
Dec-29 10.50	1.52	-	-	-	31.29	-0.28	-	100
Dec-30 6.00	0.43	-	-	-	35.38	-0.08	-	10,000
Dec-30 12.50	2.56	-	-	-	28.85	-0.39	-	58
Dec-30 13.00	2.80	-	-	-	28.58	-0.41	-	185

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 11.00	1.65	-	-	-	32.26	0.96	-	40
Oct-26 12.00	0.76	-	-	-	28.87	0.77	-	52
Oct-26 12.50	0.41	-	-	-	27.18	0.57	-	40
Oct-26 13.00	0.19	-	-	-	26.42	0.34	-	92
Oct-26 13.00	0.19	-	-	-	26.42	0.34	-	62
Oct-26 13.50	0.07	-	-	-	25.92	0.16	-	4,596
Oct-26 13.50	0.07	-	-	-	25.92	0.16	-	10
Oct-26 14.00	0.02	-	-	-	25.41	0.06	-	48,139
Nov-26 10.50	2.10	-	-	-	35.94	0.90	-	1
Nov-26 11.00	1.66	-	-	-	34.25	0.84	-	1
Nov-26 12.00	0.90	-	-	-	30.86	0.65	-	20
Nov-26 12.50	0.59	-	-	-	29.17	0.53	-	10
Nov-26 13.00	0.37	0.42	0.42	0.42	28.42	0.39	10	40
Nov-26 13.00	0.37	0.42	0.42	0.42	28.42	0.39	10	20
Nov-26 13.50	0.22	-	-	-	27.93	0.27	-	45
Nov-26 13.50	0.22	-	-	-	27.93	0.27	-	40
Nov-26 14.00	0.12	-	-	-	27.44	0.17	-	10
Nov-26 14.00	0.12	-	-	-	27.44	0.17	-	20
Dec-26 5.50	7.00	-	-	-	53.24	0.99	-	15
Dec-26 6.50	6.01	-	-	-	49.88	0.99	-	36
Dec-26 8.00	4.53	-	-	-	44.85	0.98	-	2
Dec-26 8.50	4.05	-	-	-	43.17	0.97	-	2
Dec-26 8.75	3.81	-	-	-	42.33	0.96	-	25
Dec-26 9.00	3.57	-	-	-	41.49	0.95	-	10
Dec-26 10.00	2.64	2.67	2.67	2.67	38.13	0.90	10	-
Dec-26 10.50	2.20	-	-	-	36.45	0.86	-	12
Dec-26 12.00	1.05	-	-	-	31.42	0.64	-	20
Dec-26 12.50	0.74	-	-	-	29.74	0.54	-	2
Dec-26 13.50	0.34	-	-	-	28.52	0.32	-	2
Dec-26 14.00	0.22	-	-	-	28.05	0.23	-	365
Mar-27 4.00	8.52	-	-	-	55.58	0.99	-	30
Mar-27 5.00	7.54	-	-	-	52.59	0.98	-	20
Mar-27 10.00	2.90	-	-	-	37.66	0.83	-	1
Mar-27 12.50	1.11	-	-	-	30.19	0.55	-	1
Jun-27 14.00	0.75	-	-	-	29.64	0.38	-	1
Jun-27 15.00	0.48	-	-	-	28.84	0.28	-	1
Sep-27 11.00	2.53	-	-	-	34.23	0.70	-	1
Sep-27 13.50	1.18	-	-	-	30.36	0.47	-	1
Dec-27 14.00	1.13	-	-	-	30.34	0.43	-	4
Mar-28 14.00	1.33	-	-	-	30.46	0.45	-	1
Mar-28 14.50	1.16	-	-	-	30.12	0.41	-	1
Jun-28 14.50	1.28	-	-	-	30.63	0.42	-	1
Dec-28 6.00	6.41	-	-	-	41.38	0.87	-	51
Dec-28 7.00	5.64	-	-	-	40.03	0.84	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 11.00	0.02	-	-	-	33.25	-0.05	-	2
Oct-26 11.50	0.06	-	-	-	31.56	-0.11	-	10
Oct-26 11.50	0.06	-	-	-	31.56	-0.11	-	10
Oct-26 12.00	0.14	-	-	-	29.86	-0.24	-	33
Oct-26 12.50	0.30	-	-	-	28.17	-0.43	-	52
Oct-26 12.50	0.30	-	-	-	28.17	-0.43	-	52
Oct-26 13.00	0.57	-	-	-	27.41	-0.65	-	101
Oct-26 13.50	0.95	-	-	-	26.91	-0.83	-	10
Oct-26 14.50	1.87	-	-	-	25.90	-0.98	-	20
Oct-26 15.00	2.37	-	-	-	25.40	-0.99	-	10
Nov-26 11.50	0.23	-	-	-	31.78	-0.23	-	20
Nov-26 12.00	0.36	-	-	-	30.08	-0.34	-	12
Nov-26 12.00	0.36	-	-	-	30.08	-0.34	-	52
Nov-26 12.50	0.56	-	-	-	28.39	-0.47	-	32
Nov-26 13.00	0.83	0.78	0.78	0.78	27.64	-0.61	10	20
Nov-26 15.50	2.98	-	-	-	25.19	-0.98	-	5
Dec-26 6.75	-	-	-	-	47.76	-	-	2,800
Dec-26 9.00	0.04	-	-	-	40.21	-0.04	-	10
Dec-26 9.75	0.08	-	-	-	37.69	-0.07	-	26
Dec-26 10.00	0.10	-	-	-	36.85	-0.09	-	25
Dec-26 10.50	0.15	-	-	-	35.17	-0.13	-	10
Dec-26 11.00	0.23	-	-	-	33.49	-0.19	-	20
Dec-26 11.00	0.23	-	-	-	33.49	-0.19	-	10
Dec-26 11.50	0.33	-	-	-	31.82	-0.26	-	2
Dec-26 12.00	0.48	-	-	-	30.14	-0.35	-	27
Dec-26 12.50	0.67	-	-	-	28.46	-0.46	-	2
Dec-26 13.00	0.93	-	-	-	27.72	-0.57	-	1
Dec-26 16.00	3.45	-	-	-	24.86	-0.97	-	10
Mar-27 9.00	0.15	-	-	-	38.99	-0.08	-	2
Mar-27 12.00	0.74	-	-	-	30.03	-0.36	-	1
Mar-27 12.50	0.92	-	-	-	28.54	-0.43	-	2
Jun-27 11.50	0.84	-	-	-	32.34	-0.31	-	1
Jun-27 12.00	1.01	-	-	-	31.17	-0.37	-	1
Sep-27 12.00	1.17	-	-	-	31.42	-0.36	-	1
Dec-27 11.00	0.99	-	-	-	33.11	-0.28	-	1
Dec-29 10.50	1.49	-	-	-	31.29	-0.25	-	60

	Previous Close	17.24		23/09/26
	SOLARIA Close	16.23		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 19.00	0.13	-	-	-	51.20	0.13	-	8
Nov-26 16.00	1.53	-	-	-	53.47	0.58	-	3
Dec-26 18.00	0.96	-	-	-	49.88	0.39	-	9
Dec-26 20.00	0.47	-	-	-	48.82	0.23	-	4
Jun-27 16.50	2.54	-	-	-	45.23	0.58	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.00	0.38	-	-	-	55.55	-0.26	-	4,000
Nov-26 14.50	0.68	-	-	-	56.67	-0.27	-	5
Nov-26 15.00	0.84	0.90	0.90	0.90	55.55	-0.32	5	5
Nov-26 16.00	1.24	-	-	-	53.31	-0.43	-	3
Dec-26 14.50	0.87	0.85	0.85	0.85	54.19	-0.28	5	8
Dec-26 18.00	2.63	-	-	-	49.72	-0.61	-	5
Dec-26 22.00	5.90	-	-	-	47.59	-0.89	-	25
Dec-26 23.00	6.83	-	-	-	47.05	-0.93	-	20
Dec-26 25.00	8.77	-	-	-	45.99	-0.99	-	20

	Previous Close	27.64		23/09/26
	TECNICAS REUNIDAS Close	27.06		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 27.49	1.11	-	-	-	46.81	0.48	-	8
Oct-26 28.41	0.75	-	-	-	46.23	0.37	-	10
Oct-26 29.32	0.48	-	-	-	45.66	0.27	-	13
Oct-26 30.24	0.29	-	-	-	45.08	0.18	-	19
Oct-26 34.82	0.01	-	-	-	42.20	0.01	-	2
Oct-26 36.65	-	-	-	-	41.06	-	-	5
Nov-26 30.24	0.78	1.00	1.00	0.92	45.17	0.29	10	10
Nov-26 32.07	0.41	-	-	-	44.00	0.18	-	4
Nov-26 32.99	0.28	-	-	-	43.41	0.13	-	5
Nov-26 33.90	0.19	-	-	-	42.83	0.10	-	5
Nov-26 35.74	0.08	-	-	-	41.65	0.05	-	5
Dec-26 27.49	2.27	-	-	-	50.94	0.51	-	10
Dec-26 35.74	0.30	-	-	-	46.26	0.11	-	3
Dec-26 41.23	0.04	-	-	-	43.15	0.02	-	5
Mar-27 37.00	0.93	-	-	-	48.22	0.21	-	1
Jun-27 26.00	4.84	-	-	-	49.87	0.61	-	4
Jun-27 29.00	3.54	-	-	-	48.22	0.51	-	12
Mar-28 36.00	2.59	-	-	-	41.56	0.37	-	20
Mar-28 37.00	2.39	-	-	-	41.50	0.35	-	5
Mar-28 38.00	2.20	-	-	-	41.44	0.33	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.16	0.01	-	-	-	52.03	-0.01	-	5
Oct-26 23.82	0.19	-	-	-	45.45	-0.12	-	15
Oct-26 24.74	0.33	-	-	-	43.79	-0.19	-	1
Nov-26 19.24	0.14	-	-	-	52.44	-0.05	-	3
Nov-26 21.99	0.41	-	-	-	47.50	-0.15	-	2
Nov-26 24.74	1.03	-	-	-	42.55	-0.32	-	2
Nov-26 25.66	1.36	-	-	-	40.90	-0.40	-	1
Dec-26 18.33	0.20	-	-	-	53.26	-0.06	-	2
Dec-26 20.16	0.38	-	-	-	50.24	-0.11	-	2
Dec-26 21.07	0.51	-	-	-	48.74	-0.14	-	5
Dec-26 22.91	0.85	-	-	-	45.70	-0.22	-	2
Dec-26 26.57	2.10	-	-	-	39.66	-0.47	-	10
Dec-26 27.49	2.58	-	-	-	38.61	-0.55	-	10
Mar-27 16.00	0.36	-	-	-	55.81	-0.07	-	1
Mar-27 30.00	5.10	-	-	-	39.88	-0.62	-	5
Jun-27 18.00	0.89	-	-	-	50.33	-0.13	-	3
Jun-27 32.00	6.99	-	-	-	38.90	-0.66	-	2
Sep-27 24.00	2.82	-	-	-	41.84	-0.32	-	4
Sep-27 28.00	4.68	-	-	-	38.85	-0.47	-	1
Jun-28 18.50	1.73	-	-	-	42.33	-0.17	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 26.00	1.84	-	-	-	40.60	-0.42	-	5
Dec-26 27.00	2.29	-	-	-	38.95	-0.50	-	5

	Previous Close	3.47		23/09/26
	TELEFONICA Close	3.39		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 3.40	0.06	0.11	0.11	0.11	17.53	0.50	1	1
Oct-26 3.50	0.02	0.04	0.04	0.04	17.22	0.25	10	10
Oct-26 3.60	0.01	-	-	-	16.92	0.09	-	2
Oct-26 3.70	-	-	-	-	16.61	0.02	-	25,039
Oct-26 3.80	-	-	-	-	16.31	-	-	92
Oct-26 3.90	-	-	-	-	16.00	-	-	2
Nov-26 3.20	0.25	-	-	-	23.40	0.76	-	1
Nov-26 3.50	0.08	0.10	0.10	0.10	21.50	0.39	6	6
Nov-26 3.70	0.03	0.04	0.04	0.04	20.91	0.17	50	68
Nov-26 3.80	0.01	0.02	0.02	0.02	20.62	0.10	12	7,000
Nov-26 4.00	-	-	-	-	20.03	0.02	-	88
Dec-26 2.90	0.53	-	-	-	26.60	0.91	-	1
Dec-26 3.00	0.44	-	-	-	25.83	0.86	-	9
Dec-26 3.20	0.28	-	-	-	24.30	0.73	-	5
Dec-26 3.30	0.22	-	-	-	23.54	0.64	-	10
Dec-26 3.40	0.16	-	-	-	22.81	0.54	-	65
Dec-26 3.50	0.11	-	-	-	22.50	0.43	-	200
Dec-26 3.60	0.08	-	-	-	22.20	0.33	-	86,509
Dec-26 3.70	0.05	-	-	-	21.89	0.24	-	1,959
Dec-26 3.80	0.03	-	-	-	21.59	0.17	-	2,330
Dec-26 3.90	0.02	-	-	-	21.28	0.11	-	1,057
Dec-26 4.00	0.01	-	-	-	20.98	0.07	-	120,750
Dec-26 4.10	0.01	-	-	-	20.67	0.04	-	570
Dec-26 4.20	-	-	-	-	20.37	0.02	-	1,214
Dec-26 4.30	-	-	-	-	20.06	0.01	-	511
Dec-26 4.40	-	-	-	-	19.76	-	-	14
Dec-26 4.50	-	-	-	-	19.45	-	-	43,670
Dec-26 4.60	-	-	-	-	19.15	-	-	35,000
Dec-26 4.70	-	-	-	-	18.85	-	-	20,010
Dec-26 4.90	-	-	-	-	18.24	-	-	8,004
Dec-26 5.00	-	-	-	-	17.93	-	-	771
Dec-26 5.25	-	-	-	-	17.17	-	-	8
Dec-26 5.50	-	-	-	-	16.41	-	-	2
Mar-27 2.20	1.22	-	-	-	29.20	0.99	-	1
Mar-27 3.10	0.42	-	-	-	24.34	0.76	-	30
Mar-27 3.20	0.35	-	-	-	23.80	0.70	-	10
Mar-27 3.40	0.23	-	-	-	22.73	0.56	-	1
Mar-27 3.50	0.19	-	-	-	22.42	0.48	-	2
Mar-27 3.60	0.14	-	-	-	22.11	0.41	-	56
Mar-27 3.70	0.11	-	-	-	21.79	0.34	-	523
Mar-27 3.80	0.08	-	-	-	21.48	0.28	-	295
Mar-27 3.90	0.06	0.08	0.08	0.08	21.16	0.22	5	-
Mar-27 4.00	0.04	-	-	-	20.85	0.16	-	140
Mar-27 4.20	0.02	-	-	-	20.22	0.09	-	70
Mar-27 4.30	0.01	-	-	-	19.90	0.06	-	4
Mar-27 4.40	0.01	-	-	-	19.59	0.04	-	5,000
Mar-27 4.60	-	-	-	-	18.96	0.02	-	20,000
Mar-27 4.80	-	-	-	-	18.33	0.01	-	25
Jun-27 2.00	1.43	-	-	-	28.98	0.99	-	10
Jun-27 3.00	0.54	-	-	-	24.85	0.79	-	5
Jun-27 3.50	0.24	-	-	-	22.89	0.52	-	1
Jun-27 3.60	0.19	-	-	-	22.58	0.45	-	100
Jun-27 3.80	0.12	-	-	-	21.95	0.34	-	26
Jun-27 3.90	0.10	-	-	-	21.63	0.28	-	14
Jun-27 4.00	0.07	-	-	-	21.32	0.23	-	58
Jun-27 4.10	0.06	-	-	-	21.00	0.19	-	4,028
Jun-27 4.20	0.04	-	-	-	20.69	0.14	-	24,007
Jun-27 4.30	0.03	-	-	-	20.37	0.11	-	102
Jun-27 4.40	0.02	-	-	-	20.06	0.08	-	456
Jun-27 4.50	0.01	-	-	-	19.75	0.06	-	6,700
Jun-27 4.70	0.01	-	-	-	19.12	0.03	-	10
Jun-27 4.80	-	-	-	-	18.80	0.02	-	150
Jun-27 4.90	-	-	-	-	18.49	0.01	-	150
Jun-27 5.00	-	-	-	-	18.17	0.01	-	150
Jun-27 5.50	-	-	-	-	16.60	-	-	5
Jun-27 5.75	-	-	-	-	15.81	-	-	20
Sep-27 3.30	0.37	0.39	0.39	0.39	24.23	0.63	10	10
Sep-27 3.70	0.18	-	-	-	23.10	0.41	-	31
Sep-27 3.80	0.15	-	-	-	22.84	0.36	-	4
Sep-27 3.90	0.12	-	-	-	22.57	0.31	-	150
Sep-27 4.60	0.02	-	-	-	20.71	0.08	-	2
Sep-27 5.50	-	-	-	-	18.33	-	-	22
Dec-27 2.30	1.16	-	-	-	28.11	0.96	-	10
Dec-27 2.40	1.07	-	-	-	27.81	0.94	-	10
Dec-27 2.50	0.98	-	-	-	27.52	0.92	-	10
Dec-27 2.60	0.89	-	-	-	27.22	0.90	-	10
Dec-27 2.70	0.81	-	-	-	26.93	0.87	-	25
Dec-27 2.80	0.74	-	-	-	26.64	0.83	-	15
Dec-27 2.90	0.66	-	-	-	26.34	0.80	-	15
Dec-27 3.00	0.59	-	-	-	26.05	0.76	-	3
Dec-27 3.10	0.53	-	-	-	25.75	0.71	-	10
Dec-27 3.20	0.47	-	-	-	25.46	0.67	-	750
Dec-27 3.50	0.31	-	-	-	24.65	0.52	-	140
Dec-27 3.60	0.27	-	-	-	24.42	0.48	-	21
Dec-27 3.70	0.23	-	-	-	24.19	0.43	-	6
Dec-27 3.80	0.20	0.13	0.13	0.13	23.97	0.39	2	9,013
Dec-27 3.90	0.17	-	-	-	23.74	0.35	-	1
Dec-27 4.00	0.14	-	-	-	23.52	0.31	-	870
Dec-27 4.10	0.12	-	-	-	23.29	0.27	-	102
Dec-27 4.20	0.10	-	-	-	23.06	0.24	-	3
Dec-27 4.30	0.08	-	-	-	22.84	0.20	-	36
Dec-27 4.40	0.07	-	-	-	22.61	0.18	-	79
Dec-27 4.50	0.06	-	-	-	22.39	0.15	-	139
Dec-27 4.60	0.04	-	-	-	22.16	0.12	-	4,001
Dec-27 4.70	0.04	-	-	-	21.93	0.11	-	30,150
Dec-27 5.00	0.02	-	-	-	21.26	0.06	-	486
Dec-27 5.25	0.01	-	-	-	20.69	0.03	-	167
Dec-27 5.50	-	-	-	-	20.13	0.02	-	25
Dec-27 6.00	-	-	-	-	19.00	-	-	21,105
Mar-28 2.10	1.35	-	-	-	28.85	0.97	-	10
Mar-28 2.20	1.26	-	-	-	28.60	0.96	-	10
Mar-28 2.30	1.17	-	-	-	28.34	0.95	-	10
Mar-28 2.40	1.08	-	-	-	28.08	0.93	-	10
Mar-28 2.50	0.99	-	-	-	27.83	0.90	-	10
Mar-28 2.60	0.91	-	-	-	27.57	0.87	-	10
Mar-28 2.70	0.83	-	-	-	27.32	0.84	-	50
Mar-28 2.80	0.76	-	-	-	27.06	0.81	-	15
Mar-28 2.90	0.69	-	-	-	26.81	0.77	-	15
Mar-28 3.00	0.63	-	-	-	26.55	0.73	-	20
Mar-28 3.10	0.57	-	-	-	26.30	0.69	-	20
Mar-28 3.20	0.51	-	-	-	26.04	0.65	-	27
Mar-28 3.30	0.46	-	-	-	25.79	0.61	-	25
Mar-28 3.40	0.41	-	-	-	25.53	0.57	-	521
Mar-28 3.50	0.36	-	-	-	25.33	0.53	-	27
Mar-28 3.60	0.32	-	-	-	25.12	0.49	-	26
Mar-28 3.70	0.28	-	-	-	24.91	0.45	-	25
Mar-28 3.80	0.25	-	-	-	24.71	0.42	-	1
Mar-28 4.00	0.19	-	-	-	24.30	0.35	-	10
Mar-28 4.10	0.16	-	-	-	24.09	0.31	-	1
Mar-28 4.50	0.09	-	-	-	23.26	0.20	-	100
Mar-28 4.60	0.08	-	-	-	23.06	0.17	-	1
Jun-28 4.00	0.21	-	-	-	24.69	0.36	-	100
Jun-28 4.50	0.11	-	-	-	23.81	0.22	-	27
Jun-28 4.60	0.09	-	-	-	23.63	0.20	-	150
Jun-28 4.70	0.08	-	-	-	23.46	0.18	-	175
Jun-28 5.00	0.05	-	-	-	22.93	0.12	-	4
Sep-28 3.50	0.40	-	-	-	25.76	0.54	-	30
Sep-28 4.00	0.24	-	-	-	24.92	0.38	-	1
Dec-28 3.20	0.57	-	-	-	26.62	0.65	-	25
Dec-28 3.50	0.43	-	-	-	26.14	0.55	-	30
Dec-28 3.60	0.40	-	-	-	25.99	0.52	-	50
Dec-28 3.70	0.36	0.35	0.35	0.35	25.85	0.48	5	5
Dec-28 3.80	0.32	0.31	0.31	0.31	25.70	0.45	5	23
Dec-28 4.00	0.27	-	-	-	25.40	0.40	-	18
Dec-28 4.50	0.16	-	-	-	24.67	0.27	-	55
Dec-28 4.80	0.11	-	-	-	24.22	0.20	-	10
Dec-28 5.00	0.09	-	-	-	23.93	0.17	-	65
Dec-28 5.25	0.06	-	-	-	23.56	0.13	-	50
Jun-29 4.50	0.20	-	-	-	25.43	0.30	-	5
Dec-29 3.40	0.55	-	-	-	27.25	0.59	-	10
Dec-29 4.30	0.29	-	-	-	26.19	0.38	-	1
Dec-29 4.50	0.24	-	-	-	25.95	0.33	-	37
Dec-29 5.00	0.16	-	-	-	25.36	0.24	-	543
Jun-30 5.75	0.10	0.11	0.11	0.11	25.00	0.17	150	400
Dec-30 4.50	0.31	-	-	-	26.68	0.38	-	3
Jun-31 4.40	0.35	-	-	-	27.05	0.41	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 3.20	0.01	0.03	0.03	0.03	21.26	-0.13	10	10
Oct-26 3.30	0.03	0.04	0.04	0.04	20.44	-0.28	10	10
Oct-26 3.40	0.07	0.09	0.09	0.07	19.66	-0.50	13	13
Oct-26 3.50	0.13	0.10	0.10	0.10	19.35	-0.73	1	82
Oct-26 3.60	0.21	-	-	-	19.05	-0.89	-	20,849
Oct-26 3.70	0.31	0.19	0.19	0.19	18.74	-0.98	1	30
Oct-26 3.80	0.41	-	-	-	18.44	-1.00	-	8
Oct-26 3.90	0.51	-	-	-	18.13	-1.00	-	12
Oct-26 4.00	0.61	-	-	-	17.83	-1.00	-	30
Nov-26 3.30	0.08	0.09	0.09	0.08	22.58	-0.35	20	20
Nov-26 3.40	0.12	0.13	0.13	0.13	21.80	-0.48	4	34
Nov-26 3.50	0.17	0.17	0.17	0.17	21.50	-0.62	2	126
Nov-26 3.60	0.24	-	-	-	21.21	-0.74	-	4
Nov-26 3.70	0.32	0.34	0.34	0.33	20.91	-0.85	10	25
Nov-26 3.80	0.41	-	-	-	20.62	-0.93	-	45
Dec-26 2.50	-	-	-	-	29.16	-0.01	-	8
Dec-26 2.80	0.01	-	-	-	26.86	-0.06	-	100
Dec-26 2.90	0.02	-	-	-	26.09	-0.09	-	50
Dec-26 3.00	0.03	0.04	0.04	0.04	25.32	-0.14	10	23
Dec-26 3.10	0.05	0.07	0.07	0.05	24.56	-0.20	28	200
Dec-26 3.20	0.07	-	-	-	23.79	-0.27	-	177
Dec-26 3.30	0.10	0.10	0.10	0.10	23.03	-0.37	1	47
Dec-26 3.40	0.14	0.16	0.16	0.16	22.30	-0.47	4	65,267
Dec-26 3.50	0.20	-	-	-	21.99	-0.58	-	20,219
Dec-26 3.60	0.26	-	-	-	21.69	-0.69	-	95,174
Dec-26 3.70	0.34	-	-	-	21.38	-0.79	-	320
Dec-26 3.80	0.42	-	-	-	21.08	-0.87	-	348
Dec-26 3.90	0.51	-	-	-	20.77	-0.93	-	2,733
Dec-26 4.00	0.61	-	-	-	20.47	-0.99	-	107,538
Dec-26 4.10	0.71	-	-	-	20.16	-1.00	-	9
Dec-26 4.20	0.81	-	-	-	19.86	-1.00	-	8
Dec-26 4.30	0.91	-	-	-	19.55	-1.00	-	83
Dec-26 4.50	1.11	-	-	-	18.94	-1.00	-	37,510
Dec-26 4.60	1.21	-	-	-	18.64	-1.00	-	15,000
Mar-27 3.10	0.09	0.12	0.12	0.12	24.35	-0.25	5	13
Mar-27 3.20	0.12	-	-	-	23.81	-0.31	-	33
Mar-27 3.30	0.16	-	-	-	23.27	-0.38	-	1
Mar-27 3.40	0.20	0.20	0.20	0.17	22.74	-0.45	10	11
Mar-27 3.50	0.25	0.26	0.26	0.24	22.43	-0.53	35	78
Mar-27 3.60	0.31	0.28	0.28	0.28	22.12	-0.61	5	50
Mar-27 3.70	0.38	-	-	-	21.80	-0.69	-	19
Mar-27 3.80	0.45	-	-	-	21.49	-0.76	-	220
Mar-27 3.90	0.53	-	-	-	21.17	-0.83	-	724
Mar-27 4.00	0.62	-	-	-	20.86	-0.89	-	681
Mar-27 4.10	0.71	-	-	-	20.54	-0.94	-	29
Mar-27 4.20	0.81	-	-	-	20.23	-0.99	-	600
Mar-27 4.50	1.11	1.05	1.05	1.05	19.29	-1.00	5	20
Mar-27 4.60	1.21	-	-	-	18.97	-1.00	-	20,000
Mar-27 6.00	2.61	-	-	-	14.57	-1.00	-	20
Jun-27 3.10	0.15	-	-	-	22.15	-0.33	-	2
Jun-27 3.20	0.19	0.19	0.19	0.19	21.73	-0.39	10	25
Jun-27 3.30	0.23	-	-	-	21.32	-0.45	-	25
Jun-27 3.40	0.28	-	-	-	20.91	-0.52	-	41
Jun-27 3.50	0.34	-	-	-	20.60	-0.59	-	52
Jun-27 3.60	0.40	-	-	-	20.29	-0.65	-	25,100
Jun-27 3.70	0.47	-	-	-	19.97	-0.71	-	22
Jun-27 3.80	0.55	-	-	-	19.66	-0.77	-	4,565
Jun-27 3.90	0.62	-	-	-	19.34	-0.82	-	19
Jun-27 4.00	0.71	-	-	-	19.03	-0.86	-	10
Jun-27 4.10	0.79	-	-	-	18.71	-0.89	-	20
Jun-27 4.20	0.88	-	-	-	18.40	-0.92	-	20
Jun-27 4.30	0.98	-	-	-	18.08	-0.95	-	20
Jun-27 4.40	1.07	-	-	-	17.77	-0.96	-	5
Jun-27 4.60	1.26	-	-	-	17.14	-0.98	-	4
Jun-27 5.00	1.65	-	-	-	15.88	-1.00	-	96
Jun-27 5.50	2.14	-	-	-	14.31	-1.00	-	240
Sep-27 2.50	0.03	-	-	-	22.71	-0.08	-	20
Sep-27 2.90	0.10	0.13	0.13	0.13	21.37	-0.23	3	33
Sep-27 3.00	0.13	-	-	-	21.04	-0.28	-	6
Sep-27 3.10	0.16	-	-	-	20.71	-0.33	-	1
Sep-27 3.20	0.20	-	-	-	20.37	-0.39	-	5
Sep-27 3.40	0.29	0.32	0.32	0.30	19.71	-0.51	55	55
Sep-27 3.70	0.48	-	-	-	18.91	-0.69	-	2
Sep-27 3.80	0.55	-	-	-	18.65	-0.75	-	1
Sep-27 4.00	0.71	-	-	-	18.12	-0.84	-	4
Sep-27 4.10	0.80	0.80	0.80	0.80	17.85	-0.87	20	21
Sep-27 4.20	0.89	-	-	-	17.59	-0.91	-	2
Sep-27 5.75	2.38	-	-	-	13.47	-1.00	-	25
Dec-27 2.20	0.02	-	-	-	24.77	-0.05	-	6,000
Dec-27 2.80	0.11	0.13	0.13	0.13	23.01	-0.20	15	15
Dec-27 3.00	0.16	-	-	-	22.42	-0.29	-	7,500
Dec-27 3.20	0.24	-	-	-	21.83	-0.39	-	1
Dec-27 3.30	0.28	-	-	-	21.53	-0.44	-	5
Dec-27 3.40	0.33	-	-	-	21.24	-0.49	-	10
Dec-27 3.50	0.39	-	-	-	21.02	-0.55	-	10
Dec-27 3.60	0.45	-	-	-	20.79	-0.60	-	30,000
Dec-27 3.70	0.52	-	-	-	20.56	-0.65	-	5
Dec-27 3.80	0.59	-	-	-	20.34	-0.70	-	9,003
Dec-27 4.00	0.74	-	-	-	19.89	-0.78	-	20,003
Dec-27 4.10	0.82	-	-	-	19.66	-0.82	-	3
Dec-27 4.20	0.90	-	-	-	19.43	-0.86	-	1
Dec-27 4.30	0.99	-	-	-	19.21	-0.88	-	4
Dec-27 4.40	1.08	-	-	-	18.98	-0.91	-	3
Dec-27 4.50	1.17	-	-	-	18.76	-0.93	-	3
Dec-27 4.60	1.26	-	-	-	18.53	-0.95	-	250
Dec-27 4.70	1.36	-	-	-	18.30	-0.96	-	30,000
Dec-27 5.00	1.64	-	-	-	17.63	-0.99	-	5
Dec-27 5.50	2.13	-	-	-	16.50	-1.00	-	5
Mar-28 2.70	0.10	-	-	-	23.69	-0.18	-	4
Mar-28 3.30	0.31	-	-	-	22.16	-0.43	-	6
Mar-28 3.60	0.48	-	-	-	21.49	-0.57	-	10
Mar-28 3.80	0.61	-	-	-	21.08	-0.67	-	1
Mar-28 3.90	0.68	-	-	-	20.87	-0.71	-	40
Mar-28 4.00	0.76	-	-	-	20.67	-0.75	-	25
Mar-28 4.30	1.00	-	-	-	20.05	-0.85	-	2
Mar-28 4.50	1.18	-	-	-	19.63	-0.91	-	1
Mar-28 4.60	1.27	-	-	-	19.43	-0.92	-	1
Mar-28 4.90	1.55	-	-	-	18.81	-0.97	-	2
Mar-28 5.25	1.89	-	-	-	18.09	-0.99	-	4
Mar-28 5.50	2.13	-	-	-	17.57	-1.00	-	17
Jun-28 3.60	0.54	-	-	-	21.75	-0.57	-	3
Jun-28 4.10	0.89	-	-	-	20.87	-0.75	-	25
Sep-28 4.00	0.83	-	-	-	21.26	-0.70	-	25
Sep-28 4.20	0.98	-	-	-	20.93	-0.76	-	25
Dec-28 3.00	0.28	-	-	-	23.11	-0.33	-	20,000
Dec-28 3.40	0.47	0.43	0.43	0.43	22.45	-0.48	3	3
Dec-28 3.50	0.53	-	-	-	22.30	-0.51	-	5
Dec-28 4.80	1.49	-	-	-	20.38	-0.88	-	50
Dec-29 3.50	0.62	-	-	-	22.81	-0.50	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	0.05	-	-	-	21.89	0.24	-	54
Dec-26 4.30	-	-	-	-	20.06	0.01	-	27
Dec-26 5.25	-	-	-	-	17.17	-	-	190
Mar-27 3.80	0.08	-	-	-	21.48	0.27	-	40
Sep-27 3.70	0.17	-	-	-	23.10	0.36	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.40	0.14	-	-	-	22.30	-0.46	-	4
Dec-26 3.80	0.41	-	-	-	21.08	-0.83	-	50
Dec-26 3.90	0.50	-	-	-	20.77	-0.89	-	10
Dec-26 4.20	0.78	-	-	-	19.86	-0.98	-	50
Dec-26 4.30	0.88	-	-	-	19.55	-0.99	-	5
Dec-26 4.40	0.98	-	-	-	19.25	-0.99	-	5
Dec-26 7.50	4.06	-	-	-	12.09	-0.99	-	5
Dec-26 9.50	6.05	-	-	-	12.09	-0.99	-	50
Dec-26 11.00	7.54	-	-	-	12.09	-0.99	-	52
Dec-26 12.00	8.54	-	-	-	12.09	-0.99	-	361
Dec-26 16.50	13.01	-	-	-	12.09	-0.99	-	14
Mar-27 3.20	0.12	-	-	-	23.81	-0.30	-	800
Mar-27 3.40	0.20	-	-	-	22.74	-0.44	-	1,000
Mar-27 3.60	0.30	-	-	-	22.12	-0.58	-	1,200
Mar-27 3.80	0.44	-	-	-	21.49	-0.71	-	40
Mar-27 7.75	4.26	-	-	-	12.21	-0.99	-	750
Jun-27 4.90	1.55	-	-	-	16.20	-0.98	-	5
Jun-27 5.50	2.14	-	-	-	14.31	-0.98	-	585
Sep-27 3.00	0.12	0.14	0.14	0.14	21.04	-0.26	4	4
Dec-27 3.40	0.32	0.29	0.29	0.29	21.24	-0.45	20	20

	Previous Close	3.57		23/09/26
	UNICAJA Close	3.59		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.40	0.32	-	-	-	27.97	0.70	-	68
Dec-26 3.50	0.25	-	-	-	27.92	0.62	-	80
Mar-27 3.30	0.48	-	-	-	28.81	0.72	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.30	-	-	-	-	22.47	-	-	5
Dec-26 2.50	-	-	-	-	22.38	-	-	4
Dec-26 4.00	0.43	-	-	-	21.49	-0.84	-	30

	Previous Close	89.50		23/09/26
	VIDRALA Close	89.50		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 80.00	10.53	-	-	-	21.18	0.88	-	1
Dec-26 88.00	4.45	-	-	-	19.30	0.61	-	4
Dec-26 90.00	3.33	-	-	-	18.92	0.52	-	1
Mar-27 84.00	8.28	-	-	-	19.39	0.74	-	1
Mar-27 90.00	4.56	-	-	-	18.46	0.54	-	15

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 60.00	-	-	-	-	26.35	-	-	1
Dec-26 72.00	0.09	-	-	-	23.54	-0.02	-	1
Dec-26 74.00	0.15	-	-	-	23.07	-0.04	-	3
Dec-26 80.00	0.60	-	-	-	21.66	-0.12	-	2
Mar-27 58.00	0.01	-	-	-	22.63	-	-	1
Mar-27 72.00	0.32	-	-	-	20.34	-0.06	-	3
Mar-27 76.00	0.68	-	-	-	19.68	-0.11	-	10

	Previous Close	55.00		23/09/26
	VISCOFAN Close	54.20		23/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 55.02	0.58	-	-	-	16.34	0.38	-	5
Oct-26 60.92	-	-	-	-	14.93	-	-	5
Nov-26 56.99	0.48	-	-	-	15.83	0.24	-	4
Dec-26 62.89	0.04	-	-	-	14.65	0.02	-	2
Dec-26 64.85	0.01	-	-	-	14.45	0.01	-	1
Mar-27 55.02	2.15	-	-	-	18.16	0.48	-	1
Mar-27 56.99	1.42	-	-	-	18.11	0.35	-	1
Mar-27 72.71	0.01	-	-	-	17.72	0.01	-	1
Jun-27 60.92	1.05	0.95	0.95	0.95	18.50	0.23	1	-
Jun-27 70.75	0.12	-	-	-	17.89	0.04	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 45.20	-	-	-	-	24.18	-	-	2
Oct-26 51.09	0.14	-	-	-	19.55	-0.10	-	3
Oct-26 53.06	0.49	-	-	-	18.00	-0.30	-	9
Oct-26 55.02	1.35	-	-	-	16.90	-0.62	-	2
Nov-26 51.09	0.62	-	-	-	21.42	-0.22	-	3
Nov-26 53.06	1.11	1.00	1.00	1.00	19.83	-0.36	1	2
Nov-26 55.02	1.98	-	-	-	18.76	-0.55	-	10
Nov-26 56.99	3.28	-	-	-	18.40	-0.74	-	10
Dec-26 40.29	0.07	-	-	-	31.69	-0.02	-	2
Dec-26 42.25	0.11	-	-	-	30.06	-0.03	-	1
Dec-26 43.23	0.15	-	-	-	29.24	-0.04	-	1
Dec-26 44.22	0.19	-	-	-	28.41	-0.06	-	12
Dec-26 45.20	0.25	-	-	-	27.59	-0.07	-	1
Dec-26 47.16	0.40	-	-	-	25.95	-0.11	-	2
Dec-26 48.15	0.52	-	-	-	25.12	-0.14	-	1
Dec-26 49.13	0.64	-	-	-	24.30	-0.17	-	5
Dec-26 51.09	1.01	-	-	-	22.66	-0.26	-	11
Dec-26 53.06	1.56	1.55	1.55	1.55	21.01	-0.38	1	13
Dec-26 55.02	2.42	-	-	-	19.97	-0.53	-	2
Mar-27 44.22	0.37	-	-	-	21.71	-0.09	-	1
Mar-27 48.15	0.85	-	-	-	19.18	-0.20	-	2
Mar-27 49.13	1.02	-	-	-	18.54	-0.24	-	7
Mar-27 51.09	1.51	1.45	1.45	1.45	17.28	-0.34	1	13
Mar-27 53.06	2.20	-	-	-	16.01	-0.46	-	7
Mar-27 55.02	3.21	-	-	-	15.25	-0.61	-	12
Mar-27 56.99	4.59	-	-	-	15.20	-0.73	-	5
Jun-27 43.23	0.51	-	-	-	20.63	-0.11	-	3
Jun-27 44.22	0.62	-	-	-	20.12	-0.13	-	2
Jun-27 45.20	0.73	-	-	-	19.61	-0.15	-	5
Jun-27 47.16	1.04	-	-	-	18.60	-0.20	-	2
Jun-27 51.09	2.03	-	-	-	16.57	-0.37	-	2
Jun-27 53.06	2.76	-	-	-	15.55	-0.47	-	3
Dec-27 44.22	0.94	-	-	-	19.04	-0.15	-	1
Dec-28 44.22	1.81	-	-	-	18.15	-0.21	-	1

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FFER12M9C	50.39	-	-	-	-	-
FFER13M9C	50.40	-	-	-	-	-
FFER14M9C	50.40	-	-	-	-	-
FFER15M9C	50.41	-	-	-	-	-

OPTIONS	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
PFRREU 437812M29C	4.79	-	-	-	26.48	-0.27	-	6,000
CFRREU 705412M29C	2.58	-	-	-	24.87	0.25	-	6,000
PFRREU 437813M29C	4.79	-	-	-	26.47	-0.27	-	6,000
CFRREU 705413M29C	2.59	-	-	-	24.87	0.25	-	6,000
PFRREU 437814M29C	4.79	-	-	-	26.47	-0.27	-	6,000
CFRREU 705414M29C	2.60	-	-	-	24.88	0.25	-	6,000
PFRREU 437815M29C	4.79	-	-	-	26.47	-0.27	-	6,000
CFRREU 705415M29C	2.60	-	-	-	24.88	0.25	-	6,000

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

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

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

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