Boletin

DAILY BULLETIN 10/23/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	5,377	-	-	5,377	-
MINI IBEX-35	2,251	198	825	3,274	0.24
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	142	4,788	9,723	14,653	0.49
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	48,184	-	-	48,184
MINI IBEX-35	2,860	64,007	49,105	115,972
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	5,225	-	-	5,225
BONO 10	-	-	-	-
ACCIONES	1,550,127	1,451,761	3,605,146	6,607,034
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	18,913.50		23/10/26
	IBEX - 35 Close	18,989.80		23/10/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	18,919.0	18,940	18,981	18,768	5,376	48,168
18-Dec-26	18,940.0	18,988	18,988	18,988	1	16
15-Jan-27	18,901.0	-	-	-	-	-
19-Mar-27	18,982.0	-	-	-	-	-
18-Jun-27	18,850.0	-	-	-	-	-
17-Sep-27	18,834.0	-	-	-	-	-
17-Dec-27	18,789.0	-	-	-	-	-
17-Mar-28	18,852.0	-	-	-	-	-
16-Jun-28	18,697.0	-	-	-	-	-
15-Sep-28	18,675.0	-	-	-	-	-
15-Dec-28	18,628.0	-	-	-	-	-
16-Mar-29	18,686.0	-	-	-	-	-
15-Jun-29	18,519.0	-	-	-	-	-
21-Dec-29	18,452.0	-	-	-	-	-
21-Jun-30	18,341.0	-	-	-	-	-
20-Dec-30	18,262.0	-	-	-	-	-
20-Jun-31	18,145.0	-	-	-	-	-

	Previous Close	-		23/10/26
	MINI IBEX-35 Close	-		23/10/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	18,989.8	-	-	-	-	-
30-Oct-26	18,926.0	-	-	-	-	-
06-Nov-26	18,901.0	-	-	-	-	-
13-Nov-26	18,910.0	-	-	-	-	-
20-Nov-26	18,919.0	18,980	18,980	18,770	2,216	2,748
18-Dec-26	18,940.0	18,950	18,975	18,785	33	105
15-Jan-27	18,901.0	18,800	18,800	18,800	1	2
19-Mar-27	18,982.0	18,860	18,860	18,860	1	5
18-Jun-27	18,850.0	-	-	-	-	-
17-Sep-27	18,834.0	-	-	-	-	-
17-Dec-27	18,789.0	-	-	-	-	-
17-Mar-28	18,852.0	-	-	-	-	-
16-Jun-28	18,697.0	-	-	-	-	-
15-Sep-28	18,675.0	-	-	-	-	-
15-Dec-28	18,628.0	-	-	-	-	-
16-Mar-29	18,686.0	-	-	-	-	-
15-Jun-29	18,519.0	-	-	-	-	-
21-Dec-29	18,452.0	-	-	-	-	-
21-Jun-30	18,341.0	-	-	-	-	-
20-Dec-30	18,262.0	-	-	-	-	-
20-Jun-31	18,145.0	-	-	-	-	-

	Previous Close	499.10		23/10/26
	IBEX - 35 Impacto DIV Close	499.10		23/10/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	582.0	-	-	-	-	-
18-Dec-26	603.0	-	-	-	-	3,875
15-Jan-27	73.0	-	-	-	-	-
17-Dec-27	662.0	-	-	-	-	850
15-Dec-28	693.0	-	-	-	-	350
21-Dec-29	694.0	-	-	-	-	100
20-Dec-30	661.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	206.20		23/10/26
	ACCIONA Close	205.40		23/10/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	205.80	-	-	-	-	-
18-Dec-26	206.19	-	-	-	-	20
15-Jan-27	206.60	-	-	-	-	-
19-Mar-27	207.57	-	-	-	-	-
18-Jun-27	209.06	-	-	-	-	-
17-Sep-27	204.42	-	-	-	-	-
17-Dec-27	205.87	-	-	-	-	-
17-Mar-28	207.49	-	-	-	-	-
16-Jun-28	209.12	-	-	-	-	-
15-Sep-28	204.03	-	-	-	-	-
15-Dec-28	205.63	-	-	-	-	-
16-Mar-29	207.21	-	-	-	-	-
15-Jun-29	208.82	-	-	-	-	-
21-Dec-29	205.15	-	-	-	-	-
21-Jun-30	208.34	-	-	-	-	-
20-Dec-30	204.31	-	-	-	-	-
20-Jun-31	207.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	205.80	-	-	-	-	-
18-Dec-26	206.19	-	-	-	-	-
15-Jan-27	206.60	-	-	-	-	-
19-Mar-27	207.57	-	-	-	-	-
18-Jun-27	209.06	-	-	-	-	-
17-Sep-27	204.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	205.40	-	-	-	-	-

	Previous Close	21.38		23/10/26
	ACCIONA ENERGIA Close	21.52		23/10/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	21.56	-	-	-	-	-
18-Dec-26	21.60	-	-	-	-	5
15-Jan-27	21.65	-	-	-	-	-
19-Mar-27	21.75	-	-	-	-	-
18-Jun-27	21.87	-	-	-	-	-
17-Sep-27	22.04	-	-	-	-	-
17-Dec-27	22.20	-	-	-	-	-
17-Mar-28	22.37	-	-	-	-	-
16-Jun-28	22.52	-	-	-	-	-
15-Sep-28	22.69	-	-	-	-	-
15-Dec-28	22.87	-	-	-	-	-
16-Mar-29	23.05	-	-	-	-	-
15-Jun-29	23.19	-	-	-	-	-
21-Dec-29	23.57	-	-	-	-	-
21-Jun-30	23.91	-	-	-	-	-
20-Dec-30	24.28	-	-	-	-	-
20-Jun-31	24.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	21.56	-	-	-	-	-
18-Dec-26	21.60	-	-	-	-	-
15-Jan-27	21.65	-	-	-	-	-
19-Mar-27	21.75	-	-	-	-	-
18-Jun-27	21.87	-	-	-	-	-
17-Sep-27	22.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.52	-	-	-	-	-

	Previous Close	16.47		23/10/26
	ACERINOX Close	16.64		23/10/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	16.67	-	-	-	-	-
18-Dec-26	16.70	-	-	-	-	67
15-Jan-27	16.74	-	-	-	-	-
19-Mar-27	16.49	-	-	-	-	-
18-Jun-27	16.61	-	-	-	-	-
17-Sep-27	16.42	-	-	-	-	-
17-Dec-27	16.53	-	-	-	-	-
17-Mar-28	16.33	-	-	-	-	-
16-Jun-28	16.46	-	-	-	-	-
15-Sep-28	16.26	-	-	-	-	-
15-Dec-28	16.39	-	-	-	-	-
16-Mar-29	16.17	-	-	-	-	-
15-Jun-29	16.30	-	-	-	-	-
21-Dec-29	16.22	-	-	-	-	-
21-Jun-30	16.12	-	-	-	-	-
20-Dec-30	16.02	-	-	-	-	-
20-Jun-31	15.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	16.67	-	-	-	-	-
18-Dec-26	16.70	-	-	-	-	-
15-Jan-27	16.74	-	-	-	-	-
19-Mar-27	16.49	-	-	-	-	-
18-Jun-27	16.61	-	-	-	-	-
17-Sep-27	16.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.64	-	-	-	-	-

	Previous Close	86.95		23/10/26
	ACS Close	87.55		23/10/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	87.72	-	-	-	-	-
18-Dec-26	87.89	-	-	-	-	351
15-Jan-27	88.06	-	-	-	-	-
19-Mar-27	87.97	-	-	-	-	-
18-Jun-27	88.60	-	-	-	-	-
17-Sep-27	87.27	-	-	-	-	-
17-Dec-27	87.89	-	-	-	-	-
17-Mar-28	88.03	-	-	-	-	-
16-Jun-28	88.72	-	-	-	-	-
15-Sep-28	87.21	-	-	-	-	-
15-Dec-28	87.89	-	-	-	-	-
16-Mar-29	87.98	-	-	-	-	-
15-Jun-29	88.67	-	-	-	-	-
21-Dec-29	87.59	-	-	-	-	-
21-Jun-30	88.35	-	-	-	-	-
20-Dec-30	87.00	-	-	-	-	-
20-Jun-31	87.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	87.72	-	-	-	-	-
18-Dec-26	87.89	-	-	-	-	-
15-Jan-27	88.06	-	-	-	-	-
19-Mar-27	87.97	-	-	-	-	-
18-Jun-27	88.60	-	-	-	-	-
17-Sep-27	87.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	87.55	-	-	-	-	-

	Previous Close	26.38		23/10/26
	AENA Close	26.50		23/10/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	26.55	-	-	-	-	-
18-Dec-26	26.60	-	-	-	-	-
15-Jan-27	26.65	-	-	-	-	-
19-Mar-27	26.78	-	-	-	-	-
18-Jun-27	25.77	-	-	-	-	-
17-Sep-27	25.96	-	-	-	-	-
17-Dec-27	26.15	-	-	-	-	-
17-Mar-28	26.35	-	-	-	-	-
16-Jun-28	25.26	-	-	-	-	-
15-Sep-28	25.46	-	-	-	-	-
15-Dec-28	25.66	-	-	-	-	-
16-Mar-29	25.85	-	-	-	-	-
15-Jun-29	24.70	-	-	-	-	-
21-Dec-29	25.11	-	-	-	-	-
21-Jun-30	24.09	-	-	-	-	-
20-Dec-30	24.47	-	-	-	-	-
20-Jun-31	23.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	26.55	-	-	-	-	-
18-Dec-26	26.60	-	-	-	-	-
15-Jan-27	26.65	-	-	-	-	-
19-Mar-27	26.78	-	-	-	-	-
18-Jun-27	25.77	-	-	-	-	-
17-Sep-27	25.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.50	-	-	-	-	-

	Previous Close	10.30		23/10/26
	ALMIRALL Close	10.36		23/10/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.38	-	-	-	-	-
18-Dec-26	10.40	-	-	-	-	-
15-Jan-27	10.42	-	-	-	-	-
19-Mar-27	10.47	-	-	-	-	-
18-Jun-27	10.35	-	-	-	-	-
17-Sep-27	10.43	-	-	-	-	-
17-Dec-27	10.51	-	-	-	-	-
17-Mar-28	10.59	-	-	-	-	-
16-Jun-28	10.48	-	-	-	-	-
15-Sep-28	10.56	-	-	-	-	-
15-Dec-28	10.65	-	-	-	-	-
16-Mar-29	10.73	-	-	-	-	-
15-Jun-29	10.62	-	-	-	-	-
21-Dec-29	10.80	-	-	-	-	-
21-Jun-30	10.77	-	-	-	-	-
20-Dec-30	10.94	-	-	-	-	-
20-Jun-31	10.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.38	-	-	-	-	-
18-Dec-26	10.40	-	-	-	-	-
15-Jan-27	10.42	-	-	-	-	-
19-Mar-27	10.47	-	-	-	-	-
18-Jun-27	10.35	-	-	-	-	-
17-Sep-27	10.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.36	-	-	-	-	-

	Previous Close	56.92		23/10/26
	AMADEUS Close	56.60		23/10/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	56.71	-	-	-	-	-
18-Dec-26	56.82	-	-	-	-	106
15-Jan-27	56.35	-	-	-	-	-
19-Mar-27	56.61	-	-	-	-	-
18-Jun-27	57.02	-	-	-	-	-
17-Sep-27	56.33	-	-	-	-	-
17-Dec-27	56.73	-	-	-	-	-
17-Mar-28	56.54	-	-	-	-	-
16-Jun-28	56.99	-	-	-	-	-
15-Sep-28	56.21	-	-	-	-	-
15-Dec-28	56.65	-	-	-	-	-
16-Mar-29	56.38	-	-	-	-	-
15-Jun-29	56.82	-	-	-	-	-
21-Dec-29	56.35	-	-	-	-	-
21-Jun-30	56.46	-	-	-	-	-
20-Dec-30	55.88	-	-	-	-	-
20-Jun-31	55.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	56.71	-	-	-	-	-
18-Dec-26	56.82	-	-	-	-	-
15-Jan-27	56.35	-	-	-	-	-
19-Mar-27	56.61	-	-	-	-	-
18-Jun-27	57.02	-	-	-	-	-
17-Sep-27	56.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.60	-	-	-	-	-

	Previous Close	53.90		23/10/26
	ARCELORMITTAL Close	53.30		23/10/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	53.29	-	-	-	-	-
18-Dec-26	53.39	52.76	53.40	52.76	7	325
15-Jan-27	53.50	-	-	-	-	-
19-Mar-27	53.63	-	-	-	-	-
18-Jun-27	53.90	-	-	-	-	-
17-Sep-27	54.19	-	-	-	-	-
17-Dec-27	54.45	-	-	-	-	-
17-Mar-28	54.75	-	-	-	-	-
16-Jun-28	55.06	-	-	-	-	-
15-Sep-28	55.36	-	-	-	-	-
15-Dec-28	55.66	-	-	-	-	-
16-Mar-29	55.96	-	-	-	-	-
15-Jun-29	56.26	-	-	-	-	-
21-Dec-29	56.91	-	-	-	-	-
21-Jun-30	57.51	-	-	-	-	-
20-Dec-30	58.12	-	-	-	-	-
20-Jun-31	58.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	53.29	-	-	-	-	-
18-Dec-26	53.39	-	-	-	-	-
15-Jan-27	53.50	-	-	-	-	-
19-Mar-27	53.63	-	-	-	-	-
18-Jun-27	53.90	-	-	-	-	-
17-Sep-27	54.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.30	-	-	-	-	-

	Previous Close	5.80		23/10/26
	ATRESMEDIA Close	5.82		23/10/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	5.83	-	-	-	-	-
18-Dec-26	5.68	-	-	-	-	-
15-Jan-27	5.69	-	-	-	-	-
19-Mar-27	5.72	-	-	-	-	-
18-Jun-27	5.50	-	-	-	-	-
17-Sep-27	5.54	-	-	-	-	-
17-Dec-27	5.40	-	-	-	-	-
17-Mar-28	5.45	-	-	-	-	-
16-Jun-28	5.22	-	-	-	-	-
15-Sep-28	5.26	-	-	-	-	-
15-Dec-28	5.12	-	-	-	-	-
16-Mar-29	5.16	-	-	-	-	-
15-Jun-29	5.20	-	-	-	-	-
21-Dec-29	4.81	-	-	-	-	-
21-Jun-30	4.62	-	-	-	-	-
20-Dec-30	4.49	-	-	-	-	-
20-Jun-31	4.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	5.83	-	-	-	-	-
18-Dec-26	5.68	-	-	-	-	-
15-Jan-27	5.69	-	-	-	-	-
19-Mar-27	5.72	-	-	-	-	-
18-Jun-27	5.50	-	-	-	-	-
17-Sep-27	5.54	-	-	-	-	-

	Previous Close	1.03		23/10/26
	AUDAX RENOV Close	1.03		23/10/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.03	-	-	-	-	-

	Previous Close	76.70		23/10/26
	AUXIL. FF.CC Close	75.90		23/10/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	75.90	-	-	-	-	-

	Previous Close	3.42		23/10/26
	B.SABADELL Close	3.45		23/10/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	3.46	-	-	-	-	-
18-Dec-26	3.46	-	-	-	-	-
15-Jan-27	3.40	-	-	-	-	-
19-Mar-27	3.42	-	-	-	-	-
18-Jun-27	3.37	-	-	-	-	-
17-Sep-27	3.32	-	-	-	-	-
17-Dec-27	3.35	-	-	-	-	-
17-Mar-28	3.30	-	-	-	-	-
16-Jun-28	3.26	-	-	-	-	-
15-Sep-28	3.21	-	-	-	-	-
15-Dec-28	3.24	-	-	-	-	-
16-Mar-29	3.19	-	-	-	-	-
15-Jun-29	3.14	-	-	-	-	-
21-Dec-29	3.12	-	-	-	-	-
21-Jun-30	3.03	-	-	-	-	-
20-Dec-30	3.01	-	-	-	-	-
20-Jun-31	2.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	3.46	-	-	-	-	-
18-Dec-26	3.46	-	-	-	-	-
15-Jan-27	3.40	-	-	-	-	-
19-Mar-27	3.42	-	-	-	-	-
18-Jun-27	3.37	-	-	-	-	-
17-Sep-27	3.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.45	-	-	-	-	-

	Previous Close	14.13		23/10/26
	BANKINTER Close	14.01		23/10/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	14.03	-	-	-	-	-
18-Dec-26	13.73	13.60	13.83	13.59	40	600
15-Jan-27	13.76	-	-	-	-	-
19-Mar-27	13.82	-	-	-	-	-
18-Jun-27	13.75	-	-	-	-	-
17-Sep-27	13.68	-	-	-	-	-
17-Dec-27	13.42	-	-	-	-	-
17-Mar-28	13.53	-	-	-	-	-
16-Jun-28	13.46	-	-	-	-	-
15-Sep-28	13.38	-	-	-	-	-
15-Dec-28	13.11	-	-	-	-	-
16-Mar-29	13.21	-	-	-	-	-
15-Jun-29	13.12	-	-	-	-	-
21-Dec-29	12.76	-	-	-	-	-
21-Jun-30	12.75	-	-	-	-	-
20-Dec-30	12.34	-	-	-	-	-
20-Jun-31	12.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	14.03	-	-	-	-	-
18-Dec-26	13.73	-	-	-	-	-
15-Jan-27	13.76	-	-	-	-	-
19-Mar-27	13.82	-	-	-	-	-
18-Jun-27	13.75	-	-	-	-	-
17-Sep-27	13.68	-	-	-	-	-

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

	Previous Close	22.19		23/10/26
	BBVA Close	22.23		23/10/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	22.23	-	-	-	-	-
30-Oct-26	22.24	-	-	-	-	-
06-Nov-26	22.25	-	-	-	-	-
13-Nov-26	22.26	-	-	-	-	-
20-Nov-26	22.27	-	-	-	-	-
18-Dec-26	22.32	-	-	-	-	35,070
15-Jan-27	22.36	-	-	-	-	-
19-Mar-27	22.46	-	-	-	-	-
18-Jun-27	21.92	-	-	-	-	-
17-Sep-27	22.08	-	-	-	-	-
17-Dec-27	21.80	-	-	-	-	-
17-Mar-28	21.98	-	-	-	-	-
16-Jun-28	21.39	-	-	-	-	-
15-Sep-28	21.55	-	-	-	-	-
15-Dec-28	21.28	-	-	-	-	-
16-Mar-29	21.45	-	-	-	-	-
15-Jun-29	20.83	-	-	-	-	-
21-Dec-29	20.71	-	-	-	-	-
21-Jun-30	20.22	-	-	-	-	-
20-Dec-30	20.10	-	-	-	-	-
20-Jun-31	19.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	22.27	-	-	-	-	-
18-Dec-26	22.32	-	-	-	-	-
15-Jan-27	22.36	-	-	-	-	-
19-Mar-27	22.46	-	-	-	-	-
18-Jun-27	21.92	-	-	-	-	-
17-Sep-27	22.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.23	-	-	-	-	-

	Previous Close	11.13		23/10/26
	CAIXABANK Close	11.20		23/10/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	11.03	-	-	-	-	-
18-Dec-26	11.05	-	-	-	-	3
15-Jan-27	11.07	-	-	-	-	-
19-Mar-27	11.12	-	-	-	-	-
18-Jun-27	10.83	-	-	-	-	-
17-Sep-27	10.91	-	-	-	-	-
17-Dec-27	10.77	-	-	-	-	-
17-Mar-28	10.86	-	-	-	-	-
16-Jun-28	10.55	-	-	-	-	-
15-Sep-28	10.63	-	-	-	-	-
15-Dec-28	10.51	-	-	-	-	-
16-Mar-29	10.59	-	-	-	-	-
15-Jun-29	10.28	-	-	-	-	-
21-Dec-29	10.25	-	-	-	-	-
21-Jun-30	10.03	-	-	-	-	-
20-Dec-30	9.99	-	-	-	-	-
20-Jun-31	9.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	11.03	-	-	-	-	-
18-Dec-26	11.05	-	-	-	-	-
15-Jan-27	11.07	-	-	-	-	-
19-Mar-27	11.12	-	-	-	-	-
18-Jun-27	10.83	-	-	-	-	-
17-Sep-27	10.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.20	-	-	-	-	-

	Previous Close	25.95		23/10/26
	CELLNEX Close	26.20		23/10/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	26.25	-	-	-	-	-
18-Dec-26	26.30	-	-	-	-	600
15-Jan-27	25.95	-	-	-	-	-
19-Mar-27	26.07	-	-	-	-	-
18-Jun-27	26.26	-	-	-	-	-
17-Sep-27	26.06	-	-	-	-	-
17-Dec-27	26.25	-	-	-	-	-
17-Mar-28	26.02	-	-	-	-	-
16-Jun-28	26.22	-	-	-	-	-
15-Sep-28	26.00	-	-	-	-	-
15-Dec-28	26.20	-	-	-	-	-
16-Mar-29	25.93	-	-	-	-	-
15-Jun-29	26.13	-	-	-	-	-
21-Dec-29	26.09	-	-	-	-	-
21-Jun-30	26.01	-	-	-	-	-
20-Dec-30	25.93	-	-	-	-	-
20-Jun-31	25.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	26.25	-	-	-	-	-
18-Dec-26	26.30	-	-	-	-	-
15-Jan-27	25.95	-	-	-	-	-
19-Mar-27	26.07	-	-	-	-	-
18-Jun-27	26.26	-	-	-	-	-
17-Sep-27	26.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.20	-	-	-	-	-

	Previous Close	25.75		23/10/26
	CIE AUTOMOTIVE Close	25.45		23/10/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	25.50	-	-	-	-	-
18-Dec-26	25.55	-	-	-	-	-
15-Jan-27	25.12	-	-	-	-	-
19-Mar-27	25.24	-	-	-	-	-
18-Jun-27	25.42	-	-	-	-	-
17-Sep-27	25.13	-	-	-	-	-
17-Dec-27	25.31	-	-	-	-	-
17-Mar-28	25.01	-	-	-	-	-
16-Jun-28	25.21	-	-	-	-	-
15-Sep-28	24.92	-	-	-	-	-
15-Dec-28	25.11	-	-	-	-	-
16-Mar-29	24.80	-	-	-	-	-
15-Jun-29	24.99	-	-	-	-	-
21-Dec-29	24.90	-	-	-	-	-
21-Jun-30	24.77	-	-	-	-	-
20-Dec-30	24.64	-	-	-	-	-
20-Jun-31	24.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	25.50	-	-	-	-	-
18-Dec-26	25.55	-	-	-	-	-
15-Jan-27	25.12	-	-	-	-	-
19-Mar-27	25.24	-	-	-	-	-
18-Jun-27	25.42	-	-	-	-	-
17-Sep-27	25.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.45	-	-	-	-	-

	Previous Close	5.10		23/10/26
	COLONIAL Close	5.08		23/10/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	5.09	-	-	-	-	-
18-Dec-26	5.10	-	-	-	-	-
15-Jan-27	5.11	-	-	-	-	-
19-Mar-27	5.13	-	-	-	-	-
18-Jun-27	5.17	-	-	-	-	-
17-Sep-27	4.89	-	-	-	-	-
17-Dec-27	4.92	-	-	-	-	-
17-Mar-28	4.96	-	-	-	-	-
16-Jun-28	5.00	-	-	-	-	-
15-Sep-28	4.70	-	-	-	-	-
15-Dec-28	4.74	-	-	-	-	-
16-Mar-29	4.77	-	-	-	-	-
15-Jun-29	4.81	-	-	-	-	-
21-Dec-29	4.53	-	-	-	-	-
21-Jun-30	4.60	-	-	-	-	-
20-Dec-30	4.28	-	-	-	-	-
20-Jun-31	4.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	5.09	-	-	-	-	-
18-Dec-26	5.10	-	-	-	-	-
15-Jan-27	5.11	-	-	-	-	-
19-Mar-27	5.13	-	-	-	-	-
18-Jun-27	5.17	-	-	-	-	-
17-Sep-27	4.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.08	-	-	-	-	-

	Previous Close	0.22		23/10/26
	D. FELGUERA Close	0.21		23/10/26

FUTURES D. FELGUERA

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

	Previous Close	18.24		23/10/26
	EBRO FOODS Close	18.52		23/10/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	18.56	-	-	-	-	-
18-Dec-26	18.59	-	-	-	-	-
15-Jan-27	18.63	-	-	-	-	-
19-Mar-27	18.72	-	-	-	-	-
18-Jun-27	18.62	-	-	-	-	-
17-Sep-27	18.53	-	-	-	-	-
17-Dec-27	18.43	-	-	-	-	-
17-Mar-28	18.57	-	-	-	-	-
16-Jun-28	18.49	-	-	-	-	-
15-Sep-28	18.40	-	-	-	-	-
15-Dec-28	18.32	-	-	-	-	-
16-Mar-29	18.46	-	-	-	-	-
15-Jun-29	18.37	-	-	-	-	-
21-Dec-29	18.21	-	-	-	-	-
21-Jun-30	18.26	-	-	-	-	-
20-Dec-30	18.08	-	-	-	-	-
20-Jun-31	18.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	18.56	-	-	-	-	-
18-Dec-26	18.59	-	-	-	-	-
15-Jan-27	18.63	-	-	-	-	-
19-Mar-27	18.72	-	-	-	-	-
18-Jun-27	18.62	-	-	-	-	-
17-Sep-27	18.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.52	-	-	-	-	-

	Previous Close	17.46		23/10/26
	ENAGAS Close	17.54		23/10/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	17.57	-	-	-	-	-
18-Dec-26	17.41	-	-	-	-	7,590
15-Jan-27	17.24	-	-	-	-	-
19-Mar-27	17.32	-	-	-	-	-
18-Jun-27	17.45	-	-	-	-	-
17-Sep-27	16.98	-	-	-	-	-
17-Dec-27	17.10	-	-	-	-	-
17-Mar-28	16.83	-	-	-	-	-
16-Jun-28	16.96	-	-	-	-	-
15-Sep-28	16.49	-	-	-	-	-
15-Dec-28	16.62	-	-	-	-	-
16-Mar-29	16.35	-	-	-	-	-
15-Jun-29	16.47	-	-	-	-	-
21-Dec-29	15.74	-	-	-	-	-
21-Jun-30	15.98	-	-	-	-	-
20-Dec-30	15.63	-	-	-	-	-
20-Jun-31	15.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	17.57	-	-	-	-	-
18-Dec-26	17.41	-	-	-	-	-
15-Jan-27	17.24	-	-	-	-	-
19-Mar-27	17.32	-	-	-	-	-
18-Jun-27	17.45	-	-	-	-	-
17-Sep-27	16.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.54	-	-	-	-	-

	Previous Close	2.20		23/10/26
	ENCE Close	2.21		23/10/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	2.16	-	-	-	-	-
18-Dec-26	2.16	-	-	-	-	-
15-Jan-27	2.17	-	-	-	-	-
19-Mar-27	2.18	-	-	-	-	-
18-Jun-27	2.14	-	-	-	-	-
17-Sep-27	2.10	-	-	-	-	-
17-Dec-27	2.06	-	-	-	-	-
17-Mar-28	2.07	-	-	-	-	-
16-Jun-28	2.03	-	-	-	-	-
15-Sep-28	1.98	-	-	-	-	-
15-Dec-28	1.94	-	-	-	-	-
16-Mar-29	1.95	-	-	-	-	-
15-Jun-29	1.91	-	-	-	-	-
21-Dec-29	1.80	-	-	-	-	-
21-Jun-30	1.76	-	-	-	-	-
20-Dec-30	1.64	-	-	-	-	-
20-Jun-31	1.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	2.16	-	-	-	-	-
18-Dec-26	2.16	-	-	-	-	-
15-Jan-27	2.17	-	-	-	-	-
19-Mar-27	2.18	-	-	-	-	-
18-Jun-27	2.14	-	-	-	-	-
17-Sep-27	2.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.21	-	-	-	-	-

	Previous Close	42.81		23/10/26
	ENDESA Close	43.70		23/10/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	43.78	-	-	-	-	-
18-Dec-26	43.87	-	-	-	-	361
15-Jan-27	43.42	-	-	-	-	-
19-Mar-27	43.63	-	-	-	-	-
18-Jun-27	43.94	-	-	-	-	-
17-Sep-27	43.12	-	-	-	-	-
17-Dec-27	43.43	-	-	-	-	-
17-Mar-28	43.22	-	-	-	-	-
16-Jun-28	43.56	-	-	-	-	-
15-Sep-28	42.64	-	-	-	-	-
15-Dec-28	42.98	-	-	-	-	-
16-Mar-29	42.76	-	-	-	-	-
15-Jun-29	43.09	-	-	-	-	-
21-Dec-29	42.48	-	-	-	-	-
21-Jun-30	42.58	-	-	-	-	-
20-Dec-30	41.83	-	-	-	-	-
20-Jun-31	41.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	43.78	-	-	-	-	-
18-Dec-26	43.87	-	-	-	-	-
15-Jan-27	43.42	-	-	-	-	-
19-Mar-27	43.63	-	-	-	-	-
18-Jun-27	43.94	-	-	-	-	-
17-Sep-27	43.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	43.70	-	-	-	-	-

	Previous Close	4.71		23/10/26
	FAES Close	4.64		23/10/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.64	-	-	-	-	-

	Previous Close	10.30		23/10/26
	FCC Close	10.38		23/10/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.40	-	-	-	-	-
18-Dec-26	10.42	-	-	-	-	-
15-Jan-27	10.44	-	-	-	-	-
19-Mar-27	10.49	-	-	-	-	-
18-Jun-27	10.56	-	-	-	-	-
17-Sep-27	9.93	-	-	-	-	-
17-Dec-27	10.00	-	-	-	-	-
17-Mar-28	10.08	-	-	-	-	-
16-Jun-28	10.16	-	-	-	-	-
15-Sep-28	9.51	-	-	-	-	-
15-Dec-28	9.58	-	-	-	-	-
16-Mar-29	9.66	-	-	-	-	-
15-Jun-29	9.73	-	-	-	-	-
21-Dec-29	9.13	-	-	-	-	-
21-Jun-30	9.27	-	-	-	-	-
20-Dec-30	8.64	-	-	-	-	-
20-Jun-31	8.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.40	-	-	-	-	-
18-Dec-26	10.42	-	-	-	-	-
15-Jan-27	10.44	-	-	-	-	-
19-Mar-27	10.49	-	-	-	-	-
18-Jun-27	10.56	-	-	-	-	-
17-Sep-27	9.93	-	-	-	-	-

	Previous Close	44.03		23/10/26
	FERROVIAL Close	44.41		23/10/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	44.03	-	-	-	-	-
18-Dec-26	44.11	43.85	43.86	43.85	25	340
15-Jan-27	44.20	-	-	-	-	-
19-Mar-27	44.41	-	-	-	-	-
18-Jun-27	44.45	-	-	-	-	-
17-Sep-27	44.79	-	-	-	-	-
17-Dec-27	44.64	-	-	-	-	-
17-Mar-28	44.99	-	-	-	-	-
16-Jun-28	45.06	-	-	-	-	-
15-Sep-28	45.41	-	-	-	-	-
15-Dec-28	45.28	-	-	-	-	-
16-Mar-29	45.63	-	-	-	-	-
15-Jun-29	45.67	-	-	-	-	-
21-Dec-29	45.92	-	-	-	-	-
21-Jun-30	46.31	-	-	-	-	-
20-Dec-30	46.52	-	-	-	-	-
20-Jun-31	46.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	44.03	-	-	-	-	-
18-Dec-26	44.11	-	-	-	-	-
15-Jan-27	44.20	-	-	-	-	-
19-Mar-27	44.41	-	-	-	-	-
18-Jun-27	44.45	-	-	-	-	-
17-Sep-27	44.79	-	-	-	-	-
31-Dec-99	44.41	-	-	-	-	-

	Previous Close	18.00		23/10/26
	FLUIDRA Close	18.10		23/10/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	18.13	-	-	-	-	-
18-Dec-26	17.84	-	-	-	-	-
15-Jan-27	17.87	-	-	-	-	-
19-Mar-27	17.96	-	-	-	-	-
18-Jun-27	18.09	-	-	-	-	-
17-Sep-27	17.86	-	-	-	-	-
17-Dec-27	17.63	-	-	-	-	-
17-Mar-28	17.77	-	-	-	-	-
16-Jun-28	17.91	-	-	-	-	-
15-Sep-28	17.65	-	-	-	-	-
15-Dec-28	17.39	-	-	-	-	-
16-Mar-29	17.52	-	-	-	-	-
15-Jun-29	17.66	-	-	-	-	-
21-Dec-29	17.04	-	-	-	-	-
21-Jun-30	17.31	-	-	-	-	-
20-Dec-30	16.57	-	-	-	-	-
20-Jun-31	16.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	18.13	-	-	-	-	-
18-Dec-26	17.84	-	-	-	-	-
15-Jan-27	17.87	-	-	-	-	-
19-Mar-27	17.96	-	-	-	-	-
18-Jun-27	18.09	-	-	-	-	-
17-Sep-27	17.86	-	-	-	-	-

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

	Previous Close	2.88		23/10/26
	GESTAMP Close	2.82		23/10/26

FUTURES GESTAMP

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

	Previous Close	62.70		23/10/26
	GRENERGY Close	61.30		23/10/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.30	-	-	-	-	-

	Previous Close	10.08		23/10/26
	GRIFOLS Close	10.17		23/10/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.19	-	-	-	-	-
18-Dec-26	10.03	-	-	-	-	20
15-Jan-27	10.05	-	-	-	-	-
19-Mar-27	10.10	-	-	-	-	-
18-Jun-27	10.17	-	-	-	-	-
17-Sep-27	10.13	-	-	-	-	-
17-Dec-27	10.01	-	-	-	-	-
17-Mar-28	10.09	-	-	-	-	-
16-Jun-28	10.17	-	-	-	-	-
15-Sep-28	10.10	-	-	-	-	-
15-Dec-28	9.98	-	-	-	-	-
16-Mar-29	10.06	-	-	-	-	-
15-Jun-29	10.14	-	-	-	-	-
21-Dec-29	9.92	-	-	-	-	-
21-Jun-30	10.08	-	-	-	-	-
20-Dec-30	9.80	-	-	-	-	-
20-Jun-31	9.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.19	-	-	-	-	-
18-Dec-26	10.03	-	-	-	-	-
15-Jan-27	10.05	-	-	-	-	-
19-Mar-27	10.10	-	-	-	-	-
18-Jun-27	10.17	-	-	-	-	-
17-Sep-27	10.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.17	-	-	-	-	-

	Previous Close	6.72		23/10/26
	GRIFOLS B Close	6.83		23/10/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.83	-	-	-	-	-

	Previous Close	7.96		23/10/26
	HBX Close	7.84		23/10/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	7.85	-	-	-	-	-
18-Dec-26	7.87	-	-	-	-	-
15-Jan-27	7.88	-	-	-	-	-
19-Mar-27	7.92	-	-	-	-	-
18-Jun-27	7.97	-	-	-	-	-
17-Sep-27	7.96	-	-	-	-	-
17-Dec-27	8.02	-	-	-	-	-
17-Mar-28	8.08	-	-	-	-	-
16-Jun-28	8.14	-	-	-	-	-
15-Sep-28	8.13	-	-	-	-	-
15-Dec-28	8.19	-	-	-	-	-
16-Mar-29	8.26	-	-	-	-	-
15-Jun-29	8.32	-	-	-	-	-
21-Dec-29	8.38	-	-	-	-	-
21-Jun-30	8.51	-	-	-	-	-
20-Dec-30	8.57	-	-	-	-	-
20-Jun-31	8.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	7.85	-	-	-	-	-
18-Dec-26	7.87	-	-	-	-	-
15-Jan-27	7.88	-	-	-	-	-
19-Mar-27	7.92	-	-	-	-	-
18-Jun-27	7.97	-	-	-	-	-
17-Sep-27	7.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.84	-	-	-	-	-

	Previous Close	4.87		23/10/26
	IAG Close	4.72		23/10/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	4.73	-	-	-	-	-
18-Dec-26	4.69	-	-	-	-	25
15-Jan-27	4.70	-	-	-	-	-
19-Mar-27	4.72	-	-	-	-	-
18-Jun-27	4.75	-	-	-	-	-
17-Sep-27	4.74	-	-	-	-	-
17-Dec-27	4.71	-	-	-	-	-
17-Mar-28	4.75	-	-	-	-	-
16-Jun-28	4.78	-	-	-	-	-
15-Sep-28	4.76	-	-	-	-	-
15-Dec-28	4.73	-	-	-	-	-
16-Mar-29	4.76	-	-	-	-	-
15-Jun-29	4.80	-	-	-	-	-
21-Dec-29	4.73	-	-	-	-	-
21-Jun-30	4.80	-	-	-	-	-
20-Dec-30	4.71	-	-	-	-	-
20-Jun-31	4.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	4.73	-	-	-	-	-
18-Dec-26	4.69	-	-	-	-	-
15-Jan-27	4.70	-	-	-	-	-
19-Mar-27	4.72	-	-	-	-	-
18-Jun-27	4.75	-	-	-	-	-
17-Sep-27	4.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.72	-	-	-	-	-

	Previous Close	21.74		23/10/26
	IBERDROLA Close	21.90		23/10/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	21.90	-	-	-	-	-
30-Oct-26	21.91	-	-	-	-	-
06-Nov-26	21.92	-	-	-	-	-
13-Nov-26	21.93	-	-	-	-	-
20-Nov-26	21.94	-	-	-	-	-
18-Dec-26	21.98	21.76	21.76	21.76	30	6,045
15-Jan-27	21.75	-	-	-	-	-
19-Mar-27	21.85	-	-	-	-	-
18-Jun-27	22.01	-	-	-	-	-
17-Sep-27	21.70	-	-	-	-	-
17-Dec-27	21.86	-	-	-	-	-
17-Mar-28	21.75	-	-	-	-	-
16-Jun-28	21.92	-	-	-	-	-
15-Sep-28	21.58	-	-	-	-	-
15-Dec-28	21.75	-	-	-	-	-
16-Mar-29	21.64	-	-	-	-	-
15-Jun-29	21.81	-	-	-	-	-
21-Dec-29	21.66	-	-	-	-	-
21-Jun-30	21.71	-	-	-	-	-
20-Dec-30	21.54	-	-	-	-	-
20-Jun-31	21.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	21.94	-	-	-	-	-
18-Dec-26	21.98	-	-	-	-	-
15-Jan-27	21.75	-	-	-	-	-
19-Mar-27	21.85	-	-	-	-	-
18-Jun-27	22.01	-	-	-	-	-
17-Sep-27	21.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.90	-	-	-	-	-

	Previous Close	56.24		23/10/26
	INDITEX Close	56.74		23/10/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	56.74	-	-	-	-	-
30-Oct-26	56.44	-	-	-	-	-
06-Nov-26	56.47	-	-	-	-	-
13-Nov-26	56.50	-	-	-	-	-
20-Nov-26	56.52	-	-	-	-	-
18-Dec-26	56.63	55.91	56.06	55.91	6	5,336
15-Jan-27	56.74	-	-	-	-	-
19-Mar-27	57.01	-	-	-	-	-
18-Jun-27	56.53	-	-	-	-	-
17-Sep-27	56.96	-	-	-	-	-
17-Dec-27	57.04	-	-	-	-	-
17-Mar-28	57.49	-	-	-	-	-
16-Jun-28	57.04	-	-	-	-	-
15-Sep-28	57.49	-	-	-	-	-
15-Dec-28	57.62	-	-	-	-	-
16-Mar-29	58.06	-	-	-	-	-
15-Jun-29	57.65	-	-	-	-	-
21-Dec-29	58.27	-	-	-	-	-
21-Jun-30	58.29	-	-	-	-	-
20-Dec-30	58.89	-	-	-	-	-
20-Jun-31	58.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	56.52	-	-	-	-	-
18-Dec-26	56.63	-	-	-	-	-
15-Jan-27	56.74	-	-	-	-	-
19-Mar-27	57.01	-	-	-	-	-
18-Jun-27	56.53	-	-	-	-	-
17-Sep-27	56.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.74	-	-	-	-	-

	Previous Close	62.10		23/10/26
	INDRA Close	59.92		23/10/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	60.04	-	-	-	-	-
18-Dec-26	60.15	60.46	60.46	60.46	5	458
15-Jan-27	60.27	-	-	-	-	-
19-Mar-27	60.55	-	-	-	-	-
18-Jun-27	60.99	-	-	-	-	-
17-Sep-27	61.09	-	-	-	-	-
17-Dec-27	61.52	-	-	-	-	-
17-Mar-28	62.01	-	-	-	-	-
16-Jun-28	62.49	-	-	-	-	-
15-Sep-28	62.61	-	-	-	-	-
15-Dec-28	63.10	-	-	-	-	-
16-Mar-29	63.59	-	-	-	-	-
15-Jun-29	64.08	-	-	-	-	-
21-Dec-29	64.72	-	-	-	-	-
21-Jun-30	65.73	-	-	-	-	-
20-Dec-30	66.35	-	-	-	-	-
20-Jun-31	67.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	60.04	-	-	-	-	-
18-Dec-26	60.15	-	-	-	-	-
15-Jan-27	60.27	-	-	-	-	-
19-Mar-27	60.55	-	-	-	-	-
18-Jun-27	60.99	-	-	-	-	-
17-Sep-27	61.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.92	-	-	-	-	-

	Previous Close	59.45		23/10/26
	LABORAT. ROVI Close	60.15		23/10/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	60.27	-	-	-	-	-
18-Dec-26	60.38	-	-	-	-	-
15-Jan-27	60.50	-	-	-	-	-
19-Mar-27	60.78	-	-	-	-	-
18-Jun-27	61.22	-	-	-	-	-
17-Sep-27	60.58	-	-	-	-	-
17-Dec-27	61.01	-	-	-	-	-
17-Mar-28	61.49	-	-	-	-	-
16-Jun-28	61.98	-	-	-	-	-
15-Sep-28	60.95	-	-	-	-	-
15-Dec-28	61.43	-	-	-	-	-
16-Mar-29	61.90	-	-	-	-	-
15-Jun-29	62.38	-	-	-	-	-
21-Dec-29	61.58	-	-	-	-	-
21-Jun-30	62.54	-	-	-	-	-
20-Dec-30	61.60	-	-	-	-	-
20-Jun-31	62.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	60.27	-	-	-	-	-
18-Dec-26	60.38	-	-	-	-	-
15-Jan-27	60.50	-	-	-	-	-
19-Mar-27	60.78	-	-	-	-	-
18-Jun-27	61.22	-	-	-	-	-
17-Sep-27	60.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.15	-	-	-	-	-

	Previous Close	1.23		23/10/26
	LINEA DIRECTA Close	1.23		23/10/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.23	-	-	-	-	-

	Previous Close	37.26		23/10/26
	LOGISTA Close	37.02		23/10/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	37.02	-	-	-	-	-

	Previous Close	4.40		23/10/26
	MAPFRE Close	4.39		23/10/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	4.40	-	-	-	-	-
18-Dec-26	4.33	-	-	-	-	1
15-Jan-27	4.34	-	-	-	-	-
19-Mar-27	4.36	-	-	-	-	-
18-Jun-27	4.27	-	-	-	-	-
17-Sep-27	4.30	-	-	-	-	-
17-Dec-27	4.24	-	-	-	-	-
17-Mar-28	4.28	-	-	-	-	-
16-Jun-28	4.19	-	-	-	-	-
15-Sep-28	4.22	-	-	-	-	-
15-Dec-28	4.17	-	-	-	-	-
16-Mar-29	4.20	-	-	-	-	-
15-Jun-29	4.11	-	-	-	-	-
21-Dec-29	4.09	-	-	-	-	-
21-Jun-30	4.03	-	-	-	-	-
20-Dec-30	4.01	-	-	-	-	-
20-Jun-31	3.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	4.40	-	-	-	-	-
18-Dec-26	4.33	-	-	-	-	-
15-Jan-27	4.34	-	-	-	-	-
19-Mar-27	4.36	-	-	-	-	-
18-Jun-27	4.27	-	-	-	-	-
17-Sep-27	4.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.39	-	-	-	-	-

	Previous Close	10.13		23/10/26
	MELIA HOTELS Close	10.08		23/10/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.10	-	-	-	-	-
18-Dec-26	10.12	-	-	-	-	-
15-Jan-27	10.14	-	-	-	-	-
19-Mar-27	10.19	-	-	-	-	-
18-Jun-27	10.26	-	-	-	-	-
17-Sep-27	10.15	-	-	-	-	-
17-Dec-27	10.22	-	-	-	-	-
17-Mar-28	10.30	-	-	-	-	-
16-Jun-28	10.38	-	-	-	-	-
15-Sep-28	10.27	-	-	-	-	-
15-Dec-28	10.35	-	-	-	-	-
16-Mar-29	10.43	-	-	-	-	-
15-Jun-29	10.51	-	-	-	-	-
21-Dec-29	10.46	-	-	-	-	-
21-Jun-30	10.62	-	-	-	-	-
20-Dec-30	10.57	-	-	-	-	-
20-Jun-31	10.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.10	-	-	-	-	-
18-Dec-26	10.12	-	-	-	-	-
15-Jan-27	10.14	-	-	-	-	-
19-Mar-27	10.19	-	-	-	-	-
18-Jun-27	10.26	-	-	-	-	-
17-Sep-27	10.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.08	-	-	-	-	-

	Previous Close	11.31		23/10/26
	MERLIN Close	11.25		23/10/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	11.27	-	-	-	-	-
18-Dec-26	11.09	-	-	-	-	-
15-Jan-27	11.11	-	-	-	-	-
19-Mar-27	11.17	-	-	-	-	-
18-Jun-27	11.03	-	-	-	-	-
17-Sep-27	11.11	-	-	-	-	-
17-Dec-27	10.97	-	-	-	-	-
17-Mar-28	11.06	-	-	-	-	-
16-Jun-28	10.92	-	-	-	-	-
15-Sep-28	11.00	-	-	-	-	-
15-Dec-28	10.86	-	-	-	-	-
16-Mar-29	10.94	-	-	-	-	-
15-Jun-29	10.80	-	-	-	-	-
21-Dec-29	10.72	-	-	-	-	-
21-Jun-30	10.66	-	-	-	-	-
20-Dec-30	10.56	-	-	-	-	-
20-Jun-31	10.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	11.27	-	-	-	-	-
18-Dec-26	11.09	-	-	-	-	-
15-Jan-27	11.11	-	-	-	-	-
19-Mar-27	11.17	-	-	-	-	-
18-Jun-27	11.03	-	-	-	-	-
17-Sep-27	11.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.25	-	-	-	-	-

	Previous Close	30.76		23/10/26
	NATURGY Close	31.10		23/10/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	30.56	-	-	-	-	-
18-Dec-26	30.62	-	-	-	-	5,400
15-Jan-27	30.68	-	-	-	-	-
19-Mar-27	30.83	-	-	-	-	-
18-Jun-27	30.43	-	-	-	-	-
17-Sep-27	30.04	-	-	-	-	-
17-Dec-27	29.63	-	-	-	-	-
17-Mar-28	29.87	-	-	-	-	-
16-Jun-28	29.41	-	-	-	-	-
15-Sep-28	29.06	-	-	-	-	-
15-Dec-28	28.70	-	-	-	-	-
16-Mar-29	28.92	-	-	-	-	-
15-Jun-29	28.47	-	-	-	-	-
21-Dec-29	27.78	-	-	-	-	-
21-Jun-30	27.53	-	-	-	-	-
20-Dec-30	26.81	-	-	-	-	-
20-Jun-31	26.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	30.56	-	-	-	-	-
18-Dec-26	30.62	-	-	-	-	-
15-Jan-27	30.68	-	-	-	-	-
19-Mar-27	30.83	-	-	-	-	-
18-Jun-27	30.43	-	-	-	-	-
17-Sep-27	30.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.10	-	-	-	-	-

	Previous Close	0.33		23/10/26
	OBRASCON HUARTE Close	0.33		23/10/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	0.33	-	-	-	-	-
18-Dec-26	0.33	-	-	-	-	-
15-Jan-27	0.33	-	-	-	-	-
19-Mar-27	0.33	-	-	-	-	-
18-Jun-27	0.34	-	-	-	-	-
17-Sep-27	0.34	-	-	-	-	-
17-Dec-27	0.34	-	-	-	-	-
17-Mar-28	0.34	-	-	-	-	-
16-Jun-28	0.35	-	-	-	-	-
15-Sep-28	0.35	-	-	-	-	-
15-Dec-28	0.35	-	-	-	-	-
16-Mar-29	0.35	-	-	-	-	-
15-Jun-29	0.36	-	-	-	-	-
21-Dec-29	0.36	-	-	-	-	-
21-Jun-30	0.37	-	-	-	-	-
20-Dec-30	0.37	-	-	-	-	-
20-Jun-31	0.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	0.33	-	-	-	-	-
18-Dec-26	0.33	-	-	-	-	-
15-Jan-27	0.33	-	-	-	-	-
19-Mar-27	0.33	-	-	-	-	-
18-Jun-27	0.34	-	-	-	-	-
17-Sep-27	0.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.33	-	-	-	-	-

	Previous Close	70.70		23/10/26
	PHARMA MAR Close	69.25		23/10/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	69.38	-	-	-	-	-
18-Dec-26	69.52	-	-	-	-	-
15-Jan-27	69.65	-	-	-	-	-
19-Mar-27	69.98	-	-	-	-	-
18-Jun-27	70.48	-	-	-	-	-
17-Sep-27	70.01	-	-	-	-	-
17-Dec-27	70.51	-	-	-	-	-
17-Mar-28	71.07	-	-	-	-	-
16-Jun-28	71.62	-	-	-	-	-
15-Sep-28	71.18	-	-	-	-	-
15-Dec-28	71.74	-	-	-	-	-
16-Mar-29	72.29	-	-	-	-	-
15-Jun-29	72.85	-	-	-	-	-
21-Dec-29	73.03	-	-	-	-	-
21-Jun-30	74.17	-	-	-	-	-
20-Dec-30	74.31	-	-	-	-	-
20-Jun-31	75.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	69.38	-	-	-	-	-
18-Dec-26	69.52	-	-	-	-	-
15-Jan-27	69.65	-	-	-	-	-
19-Mar-27	69.98	-	-	-	-	-
18-Jun-27	70.48	-	-	-	-	-
17-Sep-27	70.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	69.25	-	-	-	-	-

	Previous Close	3.03		23/10/26
	PROSEGUR Close	3.01		23/10/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.01	-	-	-	-	-

	Previous Close	19.29		23/10/26
	PUIG Close	19.14		23/10/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	19.18	-	-	-	-	-
18-Dec-26	19.21	-	-	-	-	-
15-Jan-27	19.25	-	-	-	-	-
19-Mar-27	19.34	-	-	-	-	-
18-Jun-27	19.03	-	-	-	-	-
17-Sep-27	19.18	-	-	-	-	-
17-Dec-27	19.31	-	-	-	-	-
17-Mar-28	19.46	-	-	-	-	-
16-Jun-28	19.13	-	-	-	-	-
15-Sep-28	19.28	-	-	-	-	-
15-Dec-28	19.43	-	-	-	-	-
16-Mar-29	19.58	-	-	-	-	-
15-Jun-29	19.19	-	-	-	-	-
21-Dec-29	19.50	-	-	-	-	-
21-Jun-30	19.21	-	-	-	-	-
20-Dec-30	19.51	-	-	-	-	-
20-Jun-31	19.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	19.18	-	-	-	-	-
18-Dec-26	19.21	-	-	-	-	-
15-Jan-27	19.25	-	-	-	-	-
19-Mar-27	19.34	-	-	-	-	-
18-Jun-27	19.03	-	-	-	-	-
17-Sep-27	19.18	-	-	-	-	-

	Previous Close	14.84		23/10/26
	REDEIA Close	14.83		23/10/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	14.86	-	-	-	-	-
18-Dec-26	14.89	-	-	-	-	-
15-Jan-27	14.71	-	-	-	-	-
19-Mar-27	14.78	-	-	-	-	-
18-Jun-27	14.88	-	-	-	-	-
17-Sep-27	14.38	-	-	-	-	-
17-Dec-27	14.48	-	-	-	-	-
17-Mar-28	14.39	-	-	-	-	-
16-Jun-28	14.50	-	-	-	-	-
15-Sep-28	13.98	-	-	-	-	-
15-Dec-28	14.09	-	-	-	-	-
16-Mar-29	13.98	-	-	-	-	-
15-Jun-29	14.09	-	-	-	-	-
21-Dec-29	13.67	-	-	-	-	-
21-Jun-30	13.66	-	-	-	-	-
20-Dec-30	13.22	-	-	-	-	-
20-Jun-31	13.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	14.86	-	-	-	-	-
18-Dec-26	14.89	-	-	-	-	-
15-Jan-27	14.71	-	-	-	-	-
19-Mar-27	14.78	-	-	-	-	-
18-Jun-27	14.88	-	-	-	-	-
17-Sep-27	14.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.83	-	-	-	-	-

	Previous Close	28.26		23/10/26
	REPSOL Close	29.46		23/10/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	29.46	-	-	-	-	-
30-Oct-26	29.47	-	-	-	-	-
06-Nov-26	29.49	-	-	-	-	-
13-Nov-26	29.50	-	-	-	-	-
20-Nov-26	29.52	-	-	-	-	-
18-Dec-26	29.57	29.71	29.71	29.00	29	22,088
15-Jan-27	29.10	-	-	-	-	-
19-Mar-27	29.24	-	-	-	-	-
18-Jun-27	29.45	-	-	-	-	-
17-Sep-27	29.04	-	-	-	-	-
17-Dec-27	29.25	-	-	-	-	-
17-Mar-28	28.90	-	-	-	-	-
16-Jun-28	29.12	-	-	-	-	-
15-Sep-28	28.71	-	-	-	-	-
15-Dec-28	28.93	-	-	-	-	-
16-Mar-29	28.57	-	-	-	-	-
15-Jun-29	28.79	-	-	-	-	-
21-Dec-29	28.62	-	-	-	-	-
21-Jun-30	28.48	-	-	-	-	-
20-Dec-30	28.27	-	-	-	-	-
20-Jun-31	28.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	29.52	-	-	-	-	-
18-Dec-26	29.57	-	-	-	-	3
15-Jan-27	29.10	-	-	-	-	-
19-Mar-27	29.24	-	-	-	-	-
18-Jun-27	29.45	-	-	-	-	-
17-Sep-27	29.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.46	-	-	-	-	-

	Previous Close	3.96		23/10/26
	SACYR Close	3.95		23/10/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	3.96	-	-	-	-	-
18-Dec-26	3.97	-	-	-	-	-
15-Jan-27	3.92	-	-	-	-	-
19-Mar-27	3.94	-	-	-	-	-
18-Jun-27	3.97	-	-	-	-	-
17-Sep-27	3.89	-	-	-	-	-
17-Dec-27	3.92	-	-	-	-	-
17-Mar-28	3.89	-	-	-	-	-
16-Jun-28	3.93	-	-	-	-	-
15-Sep-28	3.84	-	-	-	-	-
15-Dec-28	3.87	-	-	-	-	-
16-Mar-29	3.83	-	-	-	-	-
15-Jun-29	3.86	-	-	-	-	-
21-Dec-29	3.79	-	-	-	-	-
21-Jun-30	3.78	-	-	-	-	-
20-Dec-30	3.71	-	-	-	-	-
20-Jun-31	3.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	3.96	-	-	-	-	-
18-Dec-26	3.97	-	-	-	-	-
15-Jan-27	3.92	-	-	-	-	-
19-Mar-27	3.94	-	-	-	-	-
18-Jun-27	3.97	-	-	-	-	-
17-Sep-27	3.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.95	-	-	-	-	-

	Previous Close	11.48		23/10/26
	SANTANDER Close	11.51		23/10/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	11.51	-	-	-	-	-
30-Oct-26	11.39	-	-	-	-	-
06-Nov-26	11.39	-	-	-	-	-
13-Nov-26	11.40	-	-	-	-	-
20-Nov-26	11.40	-	-	-	-	-
18-Dec-26	11.43	-	-	-	-	182,775
15-Jan-27	11.45	-	-	-	-	-
19-Mar-27	11.50	-	-	-	-	-
18-Jun-27	11.46	-	-	-	-	-
17-Sep-27	11.54	-	-	-	-	-
17-Dec-27	11.42	-	-	-	-	-
17-Mar-28	11.51	-	-	-	-	-
16-Jun-28	11.39	-	-	-	-	-
15-Sep-28	11.48	-	-	-	-	-
15-Dec-28	11.33	-	-	-	-	-
16-Mar-29	11.42	-	-	-	-	-
15-Jun-29	11.27	-	-	-	-	-
21-Dec-29	11.22	-	-	-	-	-
21-Jun-30	11.19	-	-	-	-	-
20-Dec-30	11.14	-	-	-	-	-
20-Jun-31	11.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	11.40	-	-	-	-	-
18-Dec-26	11.43	-	-	-	-	1,282,400
15-Jan-27	11.45	-	-	-	-	-
19-Mar-27	11.50	-	-	-	-	-
18-Jun-27	11.46	-	-	-	-	-
17-Sep-27	11.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.51	-	-	-	-	-

	Previous Close	14.06		23/10/26
	SOLARIA Close	13.73		23/10/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	13.75	-	-	-	-	-
18-Dec-26	13.78	-	-	-	-	-
15-Jan-27	13.80	-	-	-	-	-
19-Mar-27	13.87	-	-	-	-	-
18-Jun-27	13.97	-	-	-	-	-
17-Sep-27	14.08	-	-	-	-	-
17-Dec-27	14.18	-	-	-	-	-
17-Mar-28	14.29	-	-	-	-	-
16-Jun-28	14.40	-	-	-	-	-
15-Sep-28	14.51	-	-	-	-	-
15-Dec-28	14.62	-	-	-	-	-
16-Mar-29	14.74	-	-	-	-	-
15-Jun-29	14.85	-	-	-	-	-
21-Dec-29	15.09	-	-	-	-	-
21-Jun-30	15.33	-	-	-	-	-
20-Dec-30	15.57	-	-	-	-	-
20-Jun-31	15.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	13.75	-	-	-	-	-
18-Dec-26	13.78	-	-	-	-	-
15-Jan-27	13.80	-	-	-	-	-
19-Mar-27	13.87	-	-	-	-	-
18-Jun-27	13.97	-	-	-	-	-
17-Sep-27	14.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.73	-	-	-	-	-

	Previous Close	26.36		23/10/26
	TECNICAS REUNIDAS Close	26.04		23/10/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	25.34	-	-	-	-	-
18-Dec-26	25.39	-	-	-	-	-
15-Jan-27	25.44	-	-	-	-	-
19-Mar-27	25.56	-	-	-	-	-
18-Jun-27	25.74	-	-	-	-	-
17-Sep-27	25.94	-	-	-	-	-
17-Dec-27	25.37	-	-	-	-	-
17-Mar-28	25.57	-	-	-	-	-
16-Jun-28	25.77	-	-	-	-	-
15-Sep-28	25.97	-	-	-	-	-
15-Dec-28	25.43	-	-	-	-	-
16-Mar-29	25.62	-	-	-	-	-
15-Jun-29	25.82	-	-	-	-	-
21-Dec-29	25.49	-	-	-	-	-
21-Jun-30	25.89	-	-	-	-	-
20-Dec-30	25.54	-	-	-	-	-
20-Jun-31	25.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	25.34	-	-	-	-	-
18-Dec-26	25.39	-	-	-	-	-
15-Jan-27	25.44	-	-	-	-	-
19-Mar-27	25.56	-	-	-	-	-
18-Jun-27	25.74	-	-	-	-	-
17-Sep-27	25.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.04	-	-	-	-	-

	Previous Close	3.48		23/10/26
	TELEFONICA Close	3.42		23/10/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	3.42	-	-	-	-	-
30-Oct-26	3.42	-	-	-	-	-
06-Nov-26	3.42	-	-	-	-	-
13-Nov-26	3.42	-	-	-	-	-
20-Nov-26	3.42	-	-	-	-	-
18-Dec-26	3.43	-	-	-	-	138
15-Jan-27	3.44	-	-	-	-	-
19-Mar-27	3.45	-	-	-	-	-
18-Jun-27	3.33	-	-	-	-	-
17-Sep-27	3.35	-	-	-	-	-
17-Dec-27	3.38	-	-	-	-	-
17-Mar-28	3.40	-	-	-	-	-
16-Jun-28	3.28	-	-	-	-	-
15-Sep-28	3.31	-	-	-	-	-
15-Dec-28	3.33	-	-	-	-	-
16-Mar-29	3.36	-	-	-	-	-
15-Jun-29	3.23	-	-	-	-	-
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
20-Nov-26	3.42	-	-	-	-	-
18-Dec-26	3.43	-	-	-	-	-
15-Jan-27	3.44	-	-	-	-	-
19-Mar-27	3.45	-	-	-	-	-
18-Jun-27	3.33	-	-	-	-	-
17-Sep-27	3.35	-	-	-	-	-

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

	Previous Close	3.12		23/10/26
	UNICAJA Close	3.10		23/10/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	3.10	-	-	-	-	-
18-Dec-26	3.11	-	-	-	-	-
15-Jan-27	3.12	-	-	-	-	-
19-Mar-27	3.13	-	-	-	-	-
18-Jun-27	3.04	-	-	-	-	-
17-Sep-27	3.07	-	-	-	-	-
17-Dec-27	3.00	-	-	-	-	-
17-Mar-28	3.03	-	-	-	-	-
16-Jun-28	2.93	-	-	-	-	-
15-Sep-28	2.95	-	-	-	-	-
15-Dec-28	2.89	-	-	-	-	-
16-Mar-29	2.91	-	-	-	-	-
15-Jun-29	2.81	-	-	-	-	-
21-Dec-29	2.77	-	-	-	-	-
21-Jun-30	2.68	-	-	-	-	-
20-Dec-30	2.63	-	-	-	-	-
20-Jun-31	2.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	3.10	-	-	-	-	-
18-Dec-26	3.11	-	-	-	-	-
15-Jan-27	3.12	-	-	-	-	-
19-Mar-27	3.13	-	-	-	-	-
18-Jun-27	3.04	-	-	-	-	-
17-Sep-27	3.07	-	-	-	-	-

	Previous Close	90.70		23/10/26
	VIDRALA Close	91.20		23/10/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	91.38	-	-	-	-	-
18-Dec-26	91.55	-	-	-	-	-
15-Jan-27	91.73	-	-	-	-	-
19-Mar-27	90.76	-	-	-	-	-
18-Jun-27	91.41	-	-	-	-	-
17-Sep-27	91.58	-	-	-	-	-
17-Dec-27	92.24	-	-	-	-	-
17-Mar-28	91.59	-	-	-	-	-
16-Jun-28	92.31	-	-	-	-	-
15-Sep-28	92.54	-	-	-	-	-
15-Dec-28	93.26	-	-	-	-	-
16-Mar-29	92.54	-	-	-	-	-
15-Jun-29	93.26	-	-	-	-	-
21-Dec-29	94.26	-	-	-	-	-
21-Jun-30	94.24	-	-	-	-	-
20-Dec-30	95.19	-	-	-	-	-
20-Jun-31	95.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	91.38	-	-	-	-	-
18-Dec-26	91.55	-	-	-	-	-
15-Jan-27	91.73	-	-	-	-	-
19-Mar-27	90.76	-	-	-	-	-
18-Jun-27	91.41	-	-	-	-	-
17-Sep-27	91.58	-	-	-	-	-

	Previous Close	54.30		23/10/26
	VISCOFAN Close	55.20		23/10/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	55.31	-	-	-	-	-
18-Dec-26	54.01	-	-	-	-	-
15-Jan-27	54.12	-	-	-	-	-
19-Mar-27	54.37	-	-	-	-	-
18-Jun-27	54.01	-	-	-	-	-
17-Sep-27	54.42	-	-	-	-	-
17-Dec-27	54.81	-	-	-	-	-
17-Mar-28	53.73	-	-	-	-	-
16-Jun-28	53.38	-	-	-	-	-
15-Sep-28	53.80	-	-	-	-	-
15-Dec-28	54.22	-	-	-	-	-
16-Mar-29	53.13	-	-	-	-	-
15-Jun-29	52.76	-	-	-	-	-
21-Dec-29	52.13	-	-	-	-	-
21-Jun-30	52.14	-	-	-	-	-
20-Dec-30	51.46	-	-	-	-	-
20-Jun-31	51.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	55.31	-	-	-	-	-
18-Dec-26	54.01	-	-	-	-	-
15-Jan-27	54.12	-	-	-	-	-
19-Mar-27	54.37	-	-	-	-	-
18-Jun-27	54.01	-	-	-	-	-
17-Sep-27	54.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.20	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.970		23/10/26
	BBVA DIV Close	0.970		23/10/26

FUTURES BBVA DIV

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

	Previous Close	-		23/10/26
	BBVA DIV25 Close	-		23/10/26

FUTURES BBVA DIV25

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

	Previous Close	0.332		23/10/26
	CAIXABANK DIV Close	0.332		23/10/26

FUTURES CAIXABANK DIV

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

	Previous Close	-		23/10/26
	CAIXABANK DIV25 Close	-		23/10/26

FUTURES CAIXABANK DIV25

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

	Previous Close	1.170		23/10/26
	GAS NATURAL DIV Close	1.170		23/10/26

FUTURES GAS NATURAL DIV

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

	Previous Close	-		23/10/26
	GAS NATURAL DIV25 Close	-		23/10/26

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.680		23/10/26
	IBERDROLA DIV Close	0.680		23/10/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		23/10/26
	IBERDROLA DIV25 Close	-		23/10/26

FUTURES IBERDROLA DIV25

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

	Previous Close	0.875		23/10/26
	INDITEX DIV Close	0.875		23/10/26

FUTURES INDITEX DIV

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

	Previous Close	-		23/10/26
	INDITEX DIV25 Close	-		23/10/26

FUTURES INDITEX DIV25

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

	Previous Close	1.051		23/10/26
	REPSOL DIV Close	1.051		23/10/26

FUTURES REPSOL DIV

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

	Previous Close	-		23/10/26
	REPSOL DIV25 Close	-		23/10/26

FUTURES REPSOL DIV25

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

	Previous Close	0.125		23/10/26
	SANTANDER DIV Close	0.125		23/10/26

FUTURES SANTANDER DIV

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

	Previous Close	-		23/10/26
	SANTANDER DIV25 Close	-		23/10/26

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		23/10/26
	TELEFONICA DIV Close	0.150		23/10/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		23/10/26
	TELEFONICA DIV25 Close	-		23/10/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		23/10/26
	MINI IBEX-35 Close	-		23/10/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 18,900	89.80	15.00	15.00	15.00	21.38	1.00	2	-
Oct-26 w4 18,925	64.80	-	-	-	21.24	1.00	7	-
Oct-26 w4 18,950	39.80	-	-	-	21.11	1.00	7	-
Oct-26 w4 18,975	14.80	23.00	23.00	23.00	20.97	1.00	2	-
Oct-26 w4 19,000	-	26.00	26.00	23.00	20.87	-	6	-
Oct-26 w4 19,025	-	10.00	10.00	10.00	20.82	-	12	-
Oct-26 w4 19,050	-	10.00	10.00	10.00	20.77	-	11	-
Oct-26 w4 19,075	-	-	-	-	20.71	-	1	-
Oct-26 w4 19,100	-	-	-	-	20.66	-	1	-
Oct-26 w4 19,150	-	-	-	-	20.56	-	8	-
Oct-26 w4 19,200	-	-	-	-	20.45	-	2	-
Oct-26 w4 19,225	-	-	-	-	20.40	-	9	-
Oct-26 w4 19,250	-	-	-	-	20.35	-	2	-
Oct-26 w4 19,275	-	-	-	-	20.30	-	9	-
Oct-26 w4 19,350	-	-	-	-	20.14	-	1	-
Oct-26 w4 19,425	-	-	-	-	19.99	-	1	-
Oct-26 w4 19,500	-	-	-	-	19.83	-	20	-
Oct-26 w4 19,550	-	-	-	-	19.73	-	2	-
Oct-26 w4 19,600	-	-	-	-	19.63	-	10	-
Oct-26 w4 19,625	-	-	-	-	19.57	-	33	-
Oct-26 w4 19,650	-	-	-	-	19.52	-	1	-
Oct-26 w4 19,700	-	1.00	1.00	1.00	19.42	-	2	-
Oct-26 w4 19,800	-	-	-	-	19.21	-	1	-
Oct-26 w4 19,900	-	-	-	-	19.00	-	1	-
Oct-26 w4 20,000	-	-	-	-	18.80	-	5	-
Oct-26 w4 20,150	-	-	-	-	18.49	-	5	-
Oct-26 w5 18,950	180.00	151.00	151.00	151.00	18.19	0.48	1	2
Oct-26 w5 19,000	156.00	170.00	170.00	130.00	18.08	0.44	4	1
Oct-26 w5 19,100	114.00	-	-	-	17.85	0.36	-	2
Oct-26 w5 19,150	97.00	-	-	-	17.73	0.32	-	1
Oct-26 w5 19,200	81.00	-	-	-	17.61	0.28	-	2
Oct-26 w5 19,225	74.00	62.00	62.00	62.00	17.55	0.26	1	1
Oct-26 w5 19,275	61.00	60.00	60.00	60.00	17.44	0.23	1	1
Oct-26 w5 19,300	55.00	-	-	-	17.38	0.21	-	2
Oct-26 w5 19,400	36.00	41.00	41.00	41.00	17.15	0.15	1	1
Oct-26 w5 19,500	22.00	22.00	22.00	22.00	16.92	0.10	1	6
Oct-26 w5 19,600	13.00	-	-	-	16.68	0.07	-	5
Oct-26 w5 19,800	4.00	-	-	-	16.22	0.02	-	1
Oct-26 w5 19,900	2.00	-	-	-	15.99	0.01	-	1
Oct-26 w5 20,000	1.00	-	-	-	15.75	0.01	-	5
Nov-26 w1 19,200	178.00	-	-	-	20.33	0.35	-	1
Nov-26 w1 19,250	160.00	-	-	-	20.22	0.33	-	1
Nov-26 w1 19,400	114.00	-	-	-	19.88	0.26	-	1
Nov-26 w1 19,550	78.00	-	-	-	19.53	0.20	-	1
Nov-26 w1 19,600	68.00	-	-	-	19.42	0.18	-	3
Nov-26 w1 19,800	37.00	-	-	-	18.96	0.11	-	2
Nov-26 w1 20,100	13.00	-	-	-	18.27	0.05	-	1
Nov-26 17,300	1,700.00	-	-	-	27.62	0.88	-	5
Nov-26 18,300	842.00	-	-	-	22.76	0.71	-	3
Nov-26 18,500	692.00	-	-	-	21.79	0.65	-	4
Nov-26 18,600	621.00	-	-	-	21.30	0.62	-	5
Nov-26 18,650	586.00	-	-	-	21.06	0.61	-	1
Nov-26 18,700	553.00	-	-	-	20.81	0.59	-	3
Nov-26 18,800	488.00	-	-	-	20.33	0.55	-	3
Nov-26 18,900	426.00	394.00	394.00	394.00	19.84	0.52	1	1
Nov-26 19,000	373.00	-	-	-	19.58	0.48	-	4
Nov-26 19,050	348.00	-	-	-	19.47	0.46	-	5
Nov-26 19,100	325.00	-	-	-	19.36	0.44	-	5
Nov-26 19,200	280.00	-	-	-	19.15	0.40	-	3
Nov-26 19,250	260.00	-	-	-	19.04	0.38	-	102
Nov-26 19,300	240.00	196.00	197.00	186.00	18.93	0.36	5	204
Nov-26 19,350	221.00	-	-	-	18.82	0.34	-	100
Nov-26 19,400	203.00	142.00	150.00	142.00	18.72	0.32	2	4
Nov-26 19,450	186.00	-	-	-	18.61	0.31	-	101
Nov-26 19,500	171.00	130.00	130.00	130.00	18.50	0.29	2	208
Nov-26 19,550	156.00	-	-	-	18.39	0.27	-	2
Nov-26 19,600	142.00	-	-	-	18.29	0.25	-	6
Nov-26 19,650	129.00	-	-	-	18.18	0.23	-	102
Nov-26 19,700	116.00	-	-	-	18.07	0.22	-	8
Nov-26 19,750	105.00	-	-	-	17.96	0.20	-	8
Nov-26 19,800	94.00	66.00	66.00	66.00	17.86	0.19	3	113
Nov-26 19,850	84.00	-	-	-	17.75	0.17	-	2
Nov-26 19,900	75.00	49.00	49.00	48.00	17.64	0.16	2	4
Nov-26 19,950	67.00	43.00	43.00	40.00	17.53	0.14	3	6
Nov-26 20,000	59.00	35.00	35.00	35.00	17.43	0.13	2	28
Nov-26 20,100	46.00	-	-	-	17.21	0.11	-	5
Nov-26 20,150	40.00	-	-	-	17.10	0.10	-	7
Nov-26 20,200	35.00	-	-	-	17.00	0.09	-	11
Nov-26 20,250	31.00	25.00	25.00	25.00	16.89	0.08	1	20
Nov-26 20,300	26.00	-	-	-	16.78	0.07	-	7
Nov-26 20,350	23.00	-	-	-	16.67	0.06	-	29
Nov-26 20,400	20.00	-	-	-	16.57	0.05	-	5
Nov-26 20,500	14.00	-	-	-	16.35	0.04	-	19
Nov-26 20,600	10.00	-	-	-	16.14	0.03	-	6
Nov-26 20,700	7.00	-	-	-	15.92	0.02	-	11
Nov-26 20,800	5.00	-	-	-	15.71	0.02	-	30
Nov-26 20,900	3.00	-	-	-	15.49	0.01	-	3
Nov-26 21,000	2.00	-	-	-	15.28	0.01	-	11
Nov-26 21,050	2.00	-	-	-	15.17	0.01	-	1
Nov-26 21,200	1.00	-	-	-	14.85	-	-	3
Nov-26 21,250	1.00	-	-	-	14.74	-	-	1
Nov-26 21,400	-	-	-	-	14.42	-	-	1
Nov-26 22,100	-	-	-	-	12.91	-	-	1
Dec-26 7,500	11,396.00	-	-	-	61.78	1.00	-	3
Dec-26 8,300	10,599.00	-	-	-	58.76	1.00	-	655
Dec-26 8,600	10,300.00	-	-	-	57.63	1.00	-	1,250
Dec-26 10,500	8,409.00	-	-	-	50.48	1.00	-	30
Dec-26 12,000	6,917.00	-	-	-	44.83	0.99	-	11
Dec-26 12,200	6,719.00	-	-	-	44.07	0.99	-	32
Dec-26 13,000	5,926.00	-	-	-	41.06	0.99	-	1
Dec-26 14,800	4,154.00	-	-	-	34.28	0.97	-	32
Dec-26 15,000	3,959.00	-	-	-	33.53	0.96	-	2
Dec-26 15,300	3,668.00	-	-	-	32.40	0.95	-	1
Dec-26 16,000	2,997.00	-	-	-	29.76	0.93	-	10
Dec-26 16,400	2,621.00	-	-	-	28.26	0.91	-	6,000
Dec-26 16,700	2,343.00	-	-	-	27.13	0.89	-	1,500
Dec-26 16,900	2,160.00	-	-	-	26.37	0.87	-	5
Dec-26 17,000	2,070.00	-	-	-	26.00	0.86	-	19
Dec-26 17,100	1,981.00	-	-	-	25.62	0.85	-	5
Dec-26 17,200	1,892.00	-	-	-	25.24	0.84	-	1
Dec-26 17,300	1,804.00	-	-	-	24.87	0.83	-	1
Dec-26 17,400	1,717.00	-	-	-	24.49	0.82	-	8
Dec-26 17,500	1,630.00	-	-	-	24.11	0.81	-	1,006
Dec-26 17,600	1,545.00	-	-	-	23.74	0.79	-	11
Dec-26 17,700	1,461.00	-	-	-	23.36	0.78	-	5,007
Dec-26 17,800	1,379.00	-	-	-	22.98	0.76	-	93
Dec-26 17,900	1,297.00	-	-	-	22.61	0.75	-	5,004
Dec-26 18,000	1,217.00	1,150.00	1,150.00	1,150.00	22.23	0.73	1	9
Dec-26 18,050	1,177.00	-	-	-	22.04	0.72	-	1
Dec-26 18,100	1,138.00	-	-	-	21.85	0.71	-	1
Dec-26 18,200	1,061.00	-	-	-	21.48	0.69	-	1
Dec-26 18,300	986.00	-	-	-	21.10	0.67	-	5
Dec-26 18,400	913.00	-	-	-	20.72	0.65	-	4
Dec-26 18,500	841.00	-	-	-	20.35	0.63	-	5,588
Dec-26 18,600	772.00	-	-	-	19.97	0.60	-	1
Dec-26 18,800	641.00	-	-	-	19.22	0.55	-	1
Dec-26 18,850	610.00	-	-	-	19.03	0.54	-	1
Dec-26 18,900	579.00	-	-	-	18.84	0.52	-	1
Dec-26 18,950	550.00	-	-	-	18.67	0.51	-	1
Dec-26 19,000	523.00	-	-	-	18.59	0.50	-	25
Dec-26 19,100	474.00	-	-	-	18.44	0.47	-	7
Dec-26 19,200	426.00	-	-	-	18.28	0.44	-	4
Dec-26 19,250	404.00	-	-	-	18.20	0.42	-	10
Dec-26 19,300	382.00	-	-	-	18.12	0.41	-	2
Dec-26 19,350	361.00	-	-	-	18.04	0.39	-	1
Dec-26 19,500	303.00	-	-	-	17.80	0.35	-	4,707
Dec-26 19,600	267.00	-	-	-	17.64	0.32	-	8
Dec-26 19,700	235.00	-	-	-	17.49	0.29	-	2
Dec-26 19,800	205.00	-	-	-	17.33	0.27	-	5
Dec-26 19,850	191.00	147.00	147.00	147.00	17.25	0.26	1	1
Dec-26 19,900	178.00	-	-	-	17.17	0.24	-	7
Dec-26 20,000	153.00	115.00	115.00	115.00	17.01	0.22	1	16
Dec-26 20,100	131.00	-	-	-	16.85	0.19	-	13
Dec-26 20,200	111.00	-	-	-	16.69	0.17	-	8
Dec-26 20,250	103.00	-	-	-	16.62	0.16	-	10
Dec-26 20,300	94.00	62.00	67.00	62.00	16.54	0.15	2	19
Dec-26 20,400	79.00	-	-	-	16.38	0.13	-	1,007
Dec-26 20,450	72.00	-	-	-	16.30	0.12	-	2
Dec-26 20,500	65.00	-	-	-	16.22	0.11	-	5,598
Dec-26 20,550	59.00	-	-	-	16.14	0.11	-	1
Dec-26 20,600	54.00	-	-	-	16.06	0.10	-	24
Dec-26 20,700	44.00	-	-	-	15.90	0.08	-	1
Dec-26 20,800	35.00	-	-	-	15.74	0.07	-	1
Dec-26 20,900	28.00	-	-	-	15.59	0.06	-	17
Dec-26 21,000	22.00	-	-	-	15.43	0.05	-	5,054
Dec-26 21,100	17.00	-	-	-	15.27	0.04	-	1
Dec-26 21,200	13.00	-	-	-	15.11	0.03	-	6
Dec-26 21,300	10.00	-	-	-	14.95	0.02	-	11
Dec-26 21,700	3.00	-	-	-	14.32	0.01	-	2
Dec-26 21,900	1.00	-	-	-	14.00	-	-	1
Dec-26 22,000	1.00	-	-	-	13.84	-	-	3
Dec-26 22,200	-	-	-	-	13.53	-	-	4
Dec-26 22,300	-	-	-	-	13.37	-	-	2
Jan-27 18,700	789.00	-	-	-	19.02	0.56	-	1
Jan-27 18,800	727.00	-	-	-	18.71	0.54	-	1
Jan-27 20,800	73.00	-	-	-	15.68	0.11	-	20
Jan-27 20,900	62.00	-	-	-	15.53	0.10	-	1
Mar-27 12,600	6,364.00	-	-	-	35.59	0.96	-	1
Mar-27 13,000	5,979.00	-	-	-	34.47	0.96	-	2
Mar-27 13,500	5,500.00	-	-	-	33.08	0.95	-	3
Mar-27 13,900	5,119.00	-	-	-	31.96	0.94	-	3
Mar-27 14,000	5,024.00	-	-	-	31.68	0.94	-	1
Mar-27 14,100	4,930.00	-	-	-	31.40	0.93	-	1
Mar-27 15,000	4,088.00	-	-	-	28.89	0.90	-	5,000
Mar-27 15,300	3,811.00	-	-	-	28.05	0.89	-	3
Mar-27 17,000	2,314.00	-	-	-	23.30	0.78	-	2
Mar-27 17,900	1,594.00	-	-	-	20.79	0.69	-	1
Mar-27 18,000	1,519.00	-	-	-	20.51	0.67	-	750
Mar-27 18,500	1,162.00	1,056.00	1,056.00	1,056.00	19.12	0.60	1	2
Mar-27 18,800	964.00	889.00	889.00	889.00	18.28	0.55	1	3
Mar-27 18,900	901.00	-	-	-	18.00	0.53	-	2
Mar-27 19,000	841.00	-	-	-	17.75	0.51	-	4
Mar-27 19,100	789.00	-	-	-	17.63	0.50	-	2
Mar-27 19,300	691.00	-	-	-	17.39	0.46	-	3
Mar-27 19,500	600.00	-	-	-	17.15	0.42	-	2
Mar-27 19,800	479.00	-	-	-	16.79	0.36	-	5
Mar-27 20,000	407.00	-	-	-	16.55	0.33	-	1
Mar-27 20,100	374.00	-	-	-	16.43	0.31	-	1
Mar-27 20,400	285.00	-	-	-	16.08	0.26	-	5
Mar-27 20,500	259.00	-	-	-	15.96	0.24	-	1
Mar-27 20,700	212.00	-	-	-	15.72	0.21	-	1
Mar-27 20,800	191.00	-	-	-	15.60	0.19	-	1
Mar-27 21,000	153.00	-	-	-	15.36	0.16	-	3
Mar-27 21,600	72.00	-	-	-	14.64	0.09	-	2
Mar-27 21,700	62.00	-	-	-	14.52	0.08	-	1
Mar-27 22,000	40.00	-	-	-	14.17	0.06	-	3
Mar-27 22,400	20.00	-	-	-	13.69	0.03	-	1
Mar-27 25,000	-	-	-	-	10.58	-	-	5,000
Jun-27 18,500	1,300.00	-	-	-	18.84	0.57	-	3
Jun-27 19,000	1,000.00	-	-	-	17.79	0.50	-	1
Jun-27 19,200	901.00	-	-	-	17.57	0.47	-	6
Jun-27 19,300	854.00	-	-	-	17.46	0.45	-	1
Jun-27 19,600	720.00	-	-	-	17.12	0.41	-	5
Jun-27 19,700	679.00	-	-	-	17.01	0.39	-	1
Jun-27 20,100	528.00	-	-	-	16.57	0.34	-	1
Jun-27 21,000	270.00	-	-	-	15.56	0.21	-	1
Jun-27 22,000	103.00	-	-	-	14.45	0.10	-	1
Jun-27 24,000	5.00	-	-	-	12.22	0.01	-	3
Sep-27 14,500	4,592.00	-	-	-	27.83	0.85	-	2
Sep-27 19,600	907.00	-	-	-	17.45	0.43	-	100
Sep-27 19,800	823.00	-	-	-	17.25	0.40	-	1
Sep-27 22,300	156.00	-	-	-	14.68	0.13	-	1
Sep-27 23,000	80.00	-	-	-	13.96	0.07	-	3
Dec-27 14,000	5,070.00	-	-	-	28.71	0.84	-	2
Dec-27 16,200	3,280.00	-	-	-	24.26	0.73	-	32
Dec-27 16,300	3,203.00	-	-	-	24.05	0.73	-	96
Dec-27 16,400	3,127.00	-	-	-	23.85	0.72	-	32
Dec-27 16,500	3,051.00	-	-	-	23.65	0.71	-	32
Dec-27 16,700	2,900.00	-	-	-	23.24	0.70	-	32
Dec-27 17,600	2,250.00	-	-	-	21.42	0.63	-	32
Dec-27 19,400	1,170.00	-	-	-	18.33	0.46	-	6,750
Dec-27 19,500	1,123.00	-	-	-	18.21	0.45	-	4
Dec-27 19,700	1,033.00	-	-	-	17.99	0.43	-	1
Dec-27 20,500	713.00	-	-	-	17.08	0.34	-	1
Mar-28 18,400	1,906.00	-	-	-	19.95	0.56	-	32
Mar-28 18,500	1,844.00	-	-	-	19.77	0.56	-	32
Mar-28 18,600	1,783.00	-	-	-	19.59	0.55	-	32
Dec-28 16,800	3,129.00	-	-	-	22.42	0.64	-	1,800
Dec-29 20,600	1,599.00	-	-	-	19.61	0.40	-	1

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 17,700	-	-	-	-	27.86	-	2	-
Oct-26 w4 17,800	-	-	-	-	27.32	-	2	-
Oct-26 w4 18,000	-	-	-	-	26.24	-	3	-
Oct-26 w4 18,150	-	-	-	-	25.43	-	1	-
Oct-26 w4 18,225	-	-	-	-	25.02	-	101	-
Oct-26 w4 18,250	-	-	-	-	24.89	-	35	-
Oct-26 w4 18,275	-	-	-	-	24.75	-	33	-
Oct-26 w4 18,300	-	-	-	-	24.62	-	33	-
Oct-26 w4 18,325	-	-	-	-	24.48	-	68	-
Oct-26 w4 18,350	-	-	-	-	24.35	-	35	-
Oct-26 w4 18,400	-	-	-	-	24.08	-	1	-
Oct-26 w4 18,500	-	-	-	-	23.54	-	1	-
Oct-26 w4 18,550	-	-	-	-	23.27	-	33	-
Oct-26 w4 18,575	-	-	-	-	23.13	-	1	-
Oct-26 w4 18,600	-	-	-	-	23.00	-	2	-
Oct-26 w4 18,625	-	-	-	-	22.86	-	1	-
Oct-26 w4 18,700	-	20.00	20.00	20.00	22.46	-	6	-
Oct-26 w4 18,725	-	10.00	12.00	10.00	22.32	-	10	-
Oct-26 w4 18,800	-	23.00	26.00	19.00	21.92	-	151	-
Oct-26 w4 18,850	-	-	-	-	21.65	-	47	-
Oct-26 w4 18,900	-	-	-	-	21.38	-	10	-
Oct-26 w4 18,925	-	-	-	-	21.24	-	7	-
Oct-26 w4 18,950	-	-	-	-	21.11	-	9	-
Oct-26 w4 18,975	-	-	-	-	20.97	-	8	-
Oct-26 w4 19,000	10.20	125.00	125.00	105.00	20.87	-1.00	19	-
Oct-26 w4 19,025	35.20	-	-	-	20.82	-1.00	5	-
Oct-26 w4 19,050	60.20	-	-	-	20.77	-1.00	8	-
Oct-26 w4 19,100	110.20	-	-	-	20.66	-1.00	3	-
Oct-26 w4 19,125	135.20	-	-	-	20.61	-1.00	1	-
Oct-26 w4 19,150	160.20	-	-	-	20.56	-1.00	1	-
Oct-26 w4 19,200	210.20	289.00	324.00	289.00	20.45	-1.00	4	-
Oct-26 w4 19,250	260.20	-	-	-	20.35	-1.00	10	-
Oct-26 w4 19,300	310.20	389.00	389.00	389.00	20.25	-1.00	3	-
Oct-26 w4 19,325	335.20	-	-	-	20.20	-1.00	8	-
Oct-26 w4 19,350	360.20	-	-	-	20.14	-1.00	2	-
Oct-26 w4 19,375	385.20	-	-	-	20.09	-1.00	1	-
Oct-26 w5 17,200	1.00	-	-	-	27.55	-0.01	-	5
Oct-26 w5 17,550	4.00	25.00	28.00	25.00	25.67	-0.02	3	3
Oct-26 w5 17,800	9.00	28.00	28.00	28.00	24.32	-0.03	1	1
Oct-26 w5 18,000	16.00	41.00	41.00	41.00	23.24	-0.06	1	2
Oct-26 w5 18,150	24.00	-	-	-	22.43	-0.09	-	1
Oct-26 w5 18,200	28.00	62.00	62.00	62.00	22.16	-0.10	1	1
Oct-26 w5 18,275	35.00	59.00	59.00	59.00	21.76	-0.12	3	3
Oct-26 w5 18,300	37.00	-	-	-	21.62	-0.13	-	3
Oct-26 w5 18,325	40.00	67.00	67.00	67.00	21.49	-0.14	2	2
Oct-26 w5 18,350	43.00	-	-	-	21.35	-0.15	-	1
Oct-26 w5 18,400	49.00	-	-	-	21.08	-0.17	-	2
Oct-26 w5 18,425	53.00	92.00	92.00	92.00	20.95	-0.18	2	2
Oct-26 w5 18,500	65.00	115.00	131.00	115.00	20.55	-0.21	5	5
Oct-26 w5 18,550	74.00	-	-	-	20.28	-0.23	-	1
Oct-26 w5 18,600	85.00	-	-	-	20.01	-0.26	-	1
Oct-26 w5 18,650	97.00	-	-	-	19.74	-0.29	-	2
Oct-26 w5 18,700	110.00	-	-	-	19.47	-0.32	-	2
Oct-26 w5 18,800	142.00	-	-	-	18.93	-0.39	-	15
Oct-26 w5 18,850	160.00	-	-	-	18.66	-0.43	-	5
Oct-26 w5 18,900	181.00	-	-	-	18.39	-0.47	-	5
Oct-26 w5 18,950	204.00	230.00	230.00	230.00	18.19	-0.51	1	1
Oct-26 w5 19,000	230.00	-	-	-	18.08	-0.56	-	2
Oct-26 w5 19,050	258.00	-	-	-	17.96	-0.60	-	1
Oct-26 w5 19,100	288.00	-	-	-	17.85	-0.64	-	1
Oct-26 w5 19,125	304.00	301.00	301.00	301.00	17.79	-0.66	1	1
Oct-26 w5 19,175	337.00	331.00	331.00	331.00	17.67	-0.70	1	1
Oct-26 w5 19,200	355.00	-	-	-	17.61	-0.72	-	1
Oct-26 w5 19,250	391.00	391.00	391.00	391.00	17.50	-0.75	1	2
Oct-26 w5 19,275	410.00	-	-	-	17.44	-0.77	-	1
Oct-26 w5 19,300	429.00	-	-	-	17.38	-0.79	-	1
Oct-26 w5 19,325	448.00	470.00	470.00	470.00	17.32	-0.80	1	1
Oct-26 w5 19,350	468.00	-	-	-	17.26	-0.82	-	1
Oct-26 w5 19,400	510.00	-	-	-	17.15	-0.85	-	1
Nov-26 w1 17,200	25.00	44.00	44.00	44.00	29.99	-0.05	1	1
Nov-26 w1 17,300	29.00	42.00	42.00	42.00	29.46	-0.06	2	2
Nov-26 w1 17,500	39.00	-	-	-	28.41	-0.08	-	2
Nov-26 w1 17,700	53.00	-	-	-	27.35	-0.11	-	1
Nov-26 w1 17,800	62.00	-	-	-	26.83	-0.12	-	1
Nov-26 w1 17,900	72.00	-	-	-	26.30	-0.14	-	2
Nov-26 w1 18,300	132.00	-	-	-	24.19	-0.24	-	1
Nov-26 w1 18,400	152.00	165.00	165.00	165.00	23.66	-0.27	1	2
Nov-26 w1 18,450	164.00	-	-	-	23.40	-0.29	-	2
Nov-26 w1 18,500	176.00	-	-	-	23.13	-0.31	-	2
Nov-26 w1 18,600	204.00	-	-	-	22.61	-0.35	-	1
Nov-26 w1 18,700	236.00	-	-	-	22.08	-0.39	-	1
Nov-26 w1 18,750	253.00	-	-	-	21.82	-0.42	-	1
Nov-26 w1 18,800	271.00	-	-	-	21.55	-0.44	-	3
Nov-26 w1 18,850	291.00	-	-	-	21.29	-0.47	-	1
Nov-26 w2 18,100	149.00	-	-	-	24.71	-0.22	-	1
Nov-26 w2 18,200	167.00	188.00	188.00	188.00	24.18	-0.25	1	1
Nov-26 w2 18,300	187.00	195.00	195.00	195.00	23.66	-0.27	1	1
Nov-26 w2 18,500	235.00	-	-	-	22.62	-0.33	-	1
Nov-26 w2 18,600	263.00	-	-	-	22.10	-0.37	-	1
Nov-26 16,100	31.00	36.00	36.00	36.00	34.32	-0.04	5	5
Nov-26 16,200	34.00	42.00	42.00	42.00	33.83	-0.05	2	7
Nov-26 16,300	38.00	-	-	-	33.35	-0.05	-	5
Nov-26 16,500	45.00	49.00	49.00	49.00	32.37	-0.06	2	46
Nov-26 16,600	49.00	-	-	-	31.89	-0.06	-	26
Nov-26 16,700	54.00	-	-	-	31.40	-0.07	-	140
Nov-26 16,900	65.00	60.00	60.00	60.00	30.43	-0.08	1	22
Nov-26 17,000	71.00	-	-	-	29.94	-0.09	-	19
Nov-26 17,100	78.00	-	-	-	29.46	-0.10	-	1
Nov-26 17,200	85.00	-	-	-	28.97	-0.11	-	3
Nov-26 17,300	93.00	-	-	-	28.48	-0.12	-	5
Nov-26 17,400	103.00	-	-	-	28.00	-0.13	-	64
Nov-26 17,500	113.00	120.00	120.00	59.00	27.51	-0.15	4	64
Nov-26 17,600	124.00	-	-	-	27.02	-0.16	-	2
Nov-26 17,700	136.00	145.00	145.00	145.00	26.54	-0.17	1	11
Nov-26 17,750	142.00	-	-	-	26.29	-0.18	-	1
Nov-26 17,800	149.00	-	-	-	26.05	-0.19	-	4
Nov-26 17,850	156.00	159.00	159.00	159.00	25.81	-0.20	1	1
Nov-26 17,900	164.00	140.00	170.00	140.00	25.57	-0.21	2	12
Nov-26 18,000	180.00	169.00	169.00	161.00	25.08	-0.23	3	57
Nov-26 18,100	198.00	-	-	-	24.59	-0.25	-	1
Nov-26 18,150	208.00	209.00	209.00	209.00	24.35	-0.26	1	1
Nov-26 18,200	218.00	-	-	-	24.11	-0.27	-	8
Nov-26 18,250	229.00	-	-	-	23.86	-0.28	-	14
Nov-26 18,300	240.00	-	-	-	23.62	-0.29	-	6
Nov-26 18,350	252.00	-	-	-	23.38	-0.31	-	2
Nov-26 18,400	264.00	-	-	-	23.13	-0.32	-	1
Nov-26 18,450	277.00	-	-	-	22.89	-0.33	-	1
Nov-26 18,500	291.00	-	-	-	22.65	-0.35	-	16
Nov-26 18,600	320.00	308.00	308.00	308.00	22.16	-0.38	1	4
Nov-26 18,650	335.00	-	-	-	21.92	-0.39	-	100
Nov-26 18,700	352.00	-	-	-	21.67	-0.41	-	102
Nov-26 18,750	369.00	-	-	-	21.43	-0.43	-	102
Nov-26 18,800	387.00	-	-	-	21.19	-0.44	-	107
Nov-26 18,850	406.00	414.00	414.00	414.00	20.95	-0.46	5	5
Nov-26 18,900	425.00	450.00	450.00	450.00	20.70	-0.48	1	1
Nov-26 18,950	448.00	-	-	-	20.54	-0.50	-	1
Nov-26 19,000	472.00	510.00	510.00	510.00	20.44	-0.52	10	17
Nov-26 19,050	497.00	498.00	498.00	498.00	20.33	-0.54	5	7
Nov-26 19,100	523.00	-	-	-	20.22	-0.55	-	6
Nov-26 19,150	550.00	-	-	-	20.11	-0.57	-	1
Nov-26 19,200	578.00	-	-	-	20.01	-0.59	-	8
Nov-26 19,250	607.00	-	-	-	19.90	-0.61	-	6
Nov-26 19,300	637.00	-	-	-	19.79	-0.63	-	14
Nov-26 19,350	668.00	-	-	-	19.68	-0.65	-	10
Nov-26 19,500	766.00	-	-	-	19.36	-0.70	-	12
Nov-26 19,600	836.00	-	-	-	19.15	-0.74	-	2
Nov-26 19,700	909.00	-	-	-	18.93	-0.77	-	9
Nov-26 19,750	947.00	-	-	-	18.82	-0.78	-	2
Nov-26 19,800	986.00	-	-	-	18.72	-0.80	-	4
Nov-26 19,900	1,066.00	-	-	-	18.50	-0.83	-	1
Nov-26 20,000	1,148.00	-	-	-	18.29	-0.85	-	6
Nov-26 20,300	1,411.00	-	-	-	17.64	-0.92	-	1
Nov-26 20,700	1,787.00	-	-	-	16.78	-0.97	-	1
Dec-26 8,600	-	-	-	-	58.27	-	-	1,250
Dec-26 10,900	2.00	-	-	-	49.61	-	-	1
Dec-26 11,300	3.00	-	-	-	48.10	-	-	1
Dec-26 11,500	3.00	-	-	-	47.35	-	-	2
Dec-26 12,200	5.00	-	-	-	44.71	-	-	2
Dec-26 12,300	6.00	-	-	-	44.34	-0.01	-	5
Dec-26 12,400	6.00	-	-	-	43.96	-0.01	-	1
Dec-26 12,500	7.00	-	-	-	43.58	-0.01	-	7
Dec-26 12,600	7.00	-	-	-	43.21	-0.01	-	6
Dec-26 12,900	9.00	-	-	-	42.08	-0.01	-	7
Dec-26 13,000	10.00	-	-	-	41.70	-0.01	-	7
Dec-26 13,100	10.00	-	-	-	41.33	-0.01	-	1
Dec-26 13,200	11.00	-	-	-	40.95	-0.01	-	1
Dec-26 13,500	14.00	-	-	-	39.82	-0.01	-	504
Dec-26 13,600	15.00	-	-	-	39.44	-0.01	-	5
Dec-26 13,700	16.00	-	-	-	39.07	-0.01	-	2
Dec-26 14,000	19.00	-	-	-	37.94	-0.02	-	1,034
Dec-26 14,200	22.00	-	-	-	37.18	-0.02	-	3
Dec-26 14,300	24.00	-	-	-	36.81	-0.02	-	1
Dec-26 14,400	26.00	-	-	-	36.43	-0.02	-	1
Dec-26 14,500	27.00	-	-	-	36.05	-0.03	-	1
Dec-26 14,600	29.00	-	-	-	35.68	-0.03	-	1
Dec-26 14,800	33.00	-	-	-	34.92	-0.03	-	1
Dec-26 14,900	36.00	-	-	-	34.55	-0.03	-	3
Dec-26 15,000	38.00	-	-	-	34.17	-0.04	-	18
Dec-26 15,200	44.00	-	-	-	33.42	-0.04	-	1
Dec-26 15,500	54.00	-	-	-	32.29	-0.05	-	28
Dec-26 15,600	57.00	-	-	-	31.91	-0.05	-	32
Dec-26 15,700	61.00	-	-	-	31.53	-0.06	-	4
Dec-26 15,800	66.00	-	-	-	31.16	-0.06	-	4
Dec-26 15,900	70.00	78.00	78.00	78.00	30.78	-0.07	1	2
Dec-26 16,000	75.00	75.00	75.00	75.00	30.40	-0.07	7	28
Dec-26 16,200	86.00	96.00	96.00	96.00	29.65	-0.08	1	3
Dec-26 16,300	92.00	88.00	88.00	88.00	29.27	-0.09	2	12
Dec-26 16,400	98.00	100.00	100.00	100.00	28.90	-0.09	10	6,056
Dec-26 16,500	105.00	-	-	-	28.52	-0.10	-	14
Dec-26 16,600	113.00	-	-	-	28.14	-0.11	-	14
Dec-26 16,700	121.00	110.00	110.00	110.00	27.77	-0.11	10	1,528
Dec-26 16,800	129.00	-	-	-	27.39	-0.12	-	12
Dec-26 16,900	138.00	142.00	142.00	142.00	27.01	-0.13	1	5
Dec-26 17,000	148.00	158.00	158.00	139.00	26.64	-0.14	12	49
Dec-26 17,100	159.00	145.00	145.00	145.00	26.26	-0.15	1	8
Dec-26 17,200	170.00	-	-	-	25.88	-0.16	-	126
Dec-26 17,300	182.00	-	-	-	25.51	-0.17	-	6
Dec-26 17,400	195.00	-	-	-	25.13	-0.18	-	7
Dec-26 17,500	209.00	220.00	220.00	220.00	24.75	-0.19	1	1,043
Dec-26 17,600	224.00	-	-	-	24.38	-0.21	-	104
Dec-26 17,700	240.00	-	-	-	24.00	-0.22	-	5,012
Dec-26 17,750	249.00	-	-	-	23.81	-0.23	-	1
Dec-26 17,800	258.00	-	-	-	23.62	-0.24	-	10
Dec-26 17,850	267.00	-	-	-	23.44	-0.24	-	2
Dec-26 17,900	276.00	-	-	-	23.25	-0.25	-	5,026
Dec-26 18,000	296.00	290.00	290.00	275.00	22.87	-0.27	3	524
Dec-26 18,050	307.00	-	-	-	22.68	-0.28	-	1
Dec-26 18,100	318.00	-	-	-	22.49	-0.29	-	6
Dec-26 18,200	341.00	345.00	345.00	310.00	22.12	-0.31	6	7
Dec-26 18,300	366.00	-	-	-	21.74	-0.33	-	7
Dec-26 18,400	392.00	-	-	-	21.36	-0.35	-	9
Dec-26 18,450	407.00	-	-	-	21.18	-0.36	-	1
Dec-26 18,500	421.00	-	-	-	20.99	-0.37	-	215
Dec-26 18,600	452.00	400.00	400.00	400.00	20.61	-0.39	1	1
Dec-26 18,700	485.00	-	-	-	20.23	-0.42	-	9
Dec-26 18,800	520.00	-	-	-	19.86	-0.45	-	9
Dec-26 18,900	558.00	-	-	-	19.48	-0.47	-	16
Dec-26 19,000	602.00	-	-	-	19.23	-0.50	-	13
Dec-26 19,100	652.00	-	-	-	19.08	-0.53	-	3
Dec-26 19,200	704.00	-	-	-	18.92	-0.56	-	39
Dec-26 19,250	731.00	-	-	-	18.84	-0.57	-	1
Dec-26 19,300	759.00	-	-	-	18.76	-0.58	-	20
Dec-26 19,350	788.00	-	-	-	18.68	-0.60	-	1
Dec-26 19,400	817.00	-	-	-	18.60	-0.61	-	3
Dec-26 19,500	878.00	-	-	-	18.44	-0.64	-	4,722
Dec-26 19,600	942.00	-	-	-	18.28	-0.67	-	7
Dec-26 19,650	975.00	-	-	-	18.21	-0.68	-	2
Dec-26 19,700	1,008.00	-	-	-	18.13	-0.69	-	2
Dec-26 19,800	1,077.00	-	-	-	17.97	-0.72	-	8
Dec-26 19,900	1,149.00	-	-	-	17.81	-0.75	-	1
Dec-26 20,000	1,223.00	-	-	-	17.65	-0.77	-	17
Dec-26 20,100	1,300.00	-	-	-	17.49	-0.79	-	11
Dec-26 20,500	1,629.00	-	-	-	16.86	-0.87	-	1
Jan-27 16,200	124.00	-	-	-	26.50	-0.10	-	20
Jan-27 17,500	274.00	271.00	276.00	271.00	22.42	-0.22	2	6
Jan-27 17,600	292.00	291.00	291.00	291.00	22.10	-0.23	1	1
Jan-27 19,100	749.00	809.00	809.00	809.00	17.74	-0.53	1	1
Mar-27 13,000	52.00	-	-	-	33.66	-0.03	-	3
Mar-27 13,800	77.00	-	-	-	31.43	-0.05	-	32
Mar-27 15,000	133.00	-	-	-	28.08	-0.08	-	5,000
Mar-27 15,200	145.00	-	-	-	27.52	-0.09	-	1
Mar-27 15,700	181.00	-	-	-	26.12	-0.11	-	1
Mar-27 16,500	259.00	-	-	-	23.89	-0.16	-	5
Mar-27 17,000	325.00	-	-	-	22.49	-0.20	-	2
Mar-27 17,100	340.00	-	-	-	22.21	-0.21	-	2
Mar-27 17,300	372.00	-	-	-	21.66	-0.23	-	1
Mar-27 17,500	408.00	-	-	-	21.10	-0.25	-	21
Mar-27 17,800	468.00	-	-	-	20.26	-0.28	-	1
Mar-27 18,000	513.00	-	-	-	19.70	-0.31	-	758
Mar-27 18,100	537.00	-	-	-	19.42	-0.32	-	5
Mar-27 18,200	562.00	-	-	-	19.14	-0.34	-	5
Mar-27 18,300	589.00	-	-	-	18.86	-0.35	-	5
Mar-27 18,400	618.00	-	-	-	18.59	-0.37	-	5
Mar-27 18,500	647.00	-	-	-	18.31	-0.39	-	3
Mar-27 18,600	678.00	-	-	-	18.03	-0.40	-	2
Mar-27 18,900	781.00	-	-	-	17.19	-0.46	-	4
Mar-27 19,100	867.00	836.00	836.00	836.00	16.82	-0.50	5	5
Mar-27 19,300	967.00	-	-	-	16.58	-0.54	-	7
Mar-27 19,500	1,075.00	-	-	-	16.34	-0.58	-	5
Mar-27 19,600	1,132.00	-	-	-	16.22	-0.60	-	5
Mar-27 19,800	1,252.00	-	-	-	15.98	-0.63	-	2
Mar-27 21,400	2,469.00	-	-	-	14.07	-0.89	-	1
Mar-27 21,600	2,647.00	-	-	-	13.83	-0.91	-	2
Mar-27 21,800	2,830.00	-	-	-	13.59	-0.93	-	1
Mar-27 21,900	2,922.00	-	-	-	13.48	-0.94	-	3
Mar-27 22,000	3,016.00	-	-	-	13.36	-0.94	-	2
Mar-27 22,900	3,881.00	-	-	-	12.28	-0.98	-	2
Mar-27 25,000	5,955.00	-	-	-	9.77	-0.99	-	5,000
Jun-27 13,000	121.00	-	-	-	31.07	-0.05	-	3
Jun-27 15,400	287.00	-	-	-	25.04	-0.13	-	6
Jun-27 16,000	354.00	-	-	-	23.54	-0.17	-	21
Jun-27 17,000	503.00	-	-	-	21.03	-0.24	-	1
Jun-27 17,400	579.00	-	-	-	20.02	-0.28	-	2
Jun-27 18,000	719.00	-	-	-	18.51	-0.35	-	1
Jun-27 18,100	745.00	-	-	-	18.26	-0.36	-	1
Jun-27 18,900	1,006.00	1,032.00	1,032.00	1,032.00	16.32	-0.47	5	1
Jun-27 19,000	1,052.00	-	-	-	16.21	-0.49	-	9
Jun-27 19,100	1,101.00	-	-	-	16.10	-0.50	-	5
Jun-27 19,200	1,150.00	1,178.00	1,178.00	1,178.00	15.99	-0.52	5	5
Jun-27 19,300	1,201.00	1,140.00	1,140.00	1,140.00	15.88	-0.54	5	5
Jun-27 19,500	1,309.00	-	-	-	15.66	-0.57	-	1
Jun-27 19,700	1,422.00	-	-	-	15.43	-0.60	-	1
Jun-27 19,900	1,543.00	-	-	-	15.21	-0.64	-	1
Jun-27 20,300	1,802.00	-	-	-	14.76	-0.70	-	1
Jun-27 23,300	4,379.00	-	-	-	11.42	-0.97	-	1
Jun-27 23,400	4,476.00	-	-	-	11.31	-0.97	-	2
Jun-27 24,200	5,256.00	-	-	-	10.42	-0.98	-	2
Sep-27 12,100	132.00	-	-	-	31.20	-0.05	-	32
Sep-27 12,200	137.00	-	-	-	30.98	-0.05	-	32
Sep-27 12,300	142.00	-	-	-	30.76	-0.05	-	32
Sep-27 12,400	147.00	-	-	-	30.53	-0.06	-	32
Sep-27 14,200	269.00	-	-	-	26.55	-0.10	-	32
Sep-27 15,500	405.00	-	-	-	23.68	-0.16	-	2
Sep-27 15,700	431.00	-	-	-	23.23	-0.17	-	1
Sep-27 18,900	1,170.00	1,200.00	1,200.00	1,200.00	16.23	-0.47	5	-
Sep-27 19,000	1,216.00	-	-	-	16.13	-0.48	-	5
Sep-27 19,200	1,312.00	-	-	-	15.92	-0.51	-	5
Sep-27 19,400	1,413.00	1,470.00	1,470.00	1,470.00	15.72	-0.53	1	1
Sep-27 23,000	4,100.00	-	-	-	12.02	-0.93	-	3
Dec-27 13,400	269.00	-	-	-	27.12	-0.09	-	250
Dec-27 14,700	396.00	-	-	-	24.49	-0.14	-	1
Dec-27 15,100	445.00	-	-	-	23.68	-0.16	-	2
Dec-27 15,400	484.00	-	-	-	23.07	-0.17	-	32
Dec-27 15,700	528.00	-	-	-	22.47	-0.19	-	32
Dec-27 15,800	543.00	-	-	-	22.27	-0.19	-	32
Dec-27 19,000	1,354.00	-	-	-	15.98	-0.48	-	1
Dec-27 19,300	1,495.00	-	-	-	15.64	-0.51	-	3
Dec-27 19,400	1,545.00	-	-	-	15.53	-0.53	-	6,751
Dec-27 20,400	2,108.00	-	-	-	14.39	-0.65	-	3
Mar-28 19,500	1,669.00	1,720.00	1,720.00	1,720.00	15.38	-0.52	1	-
Jun-28 18,400	1,347.00	-	-	-	16.42	-0.41	-	64
Jun-28 18,500	1,381.00	-	-	-	16.25	-0.42	-	64
Jun-28 19,300	1,714.00	-	-	-	15.22	-0.50	-	32
Jun-28 20,000	2,069.00	-	-	-	14.42	-0.58	-	32
Sep-28 17,500	1,164.00	-	-	-	17.72	-0.33	-	2
Dec-28 16,800	1,044.00	-	-	-	18.31	-0.28	-	1,800
Jun-29 18,800	1,968.00	-	-	-	16.47	-0.43	-	1
Jun-31 18,400	2,548.00	-	-	-	17.98	-0.38	-	1

STOCK OPTIONS

	Previous Close	206.20		23/10/26
	ACCIONA Close	205.40		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 210.00	6.65	7.50	7.50	7.50	37.14	0.44	5	5
Nov-26 230.00	1.43	-	-	-	35.90	0.14	-	1
Dec-26 210.00	9.82	-	-	-	35.48	0.48	-	2
Dec-26 220.00	6.00	-	-	-	34.73	0.34	-	1
Dec-26 230.00	3.35	-	-	-	33.98	0.22	-	6
Dec-26 240.00	1.76	-	-	-	33.24	0.14	-	1
Dec-26 260.00	0.36	-	-	-	31.74	0.04	-	2
Dec-26 280.00	0.04	-	-	-	30.25	0.01	-	5
Dec-26 320.00	-	-	-	-	27.26	-	-	5
Mar-27 160.00	51.37	-	-	-	42.11	0.87	-	1
Mar-27 270.00	2.10	-	-	-	31.50	0.11	-	5
Mar-27 280.00	1.33	-	-	-	30.88	0.08	-	5
Mar-27 290.00	0.78	-	-	-	30.26	0.05	-	5
Jun-27 220.00	18.09	-	-	-	33.86	0.48	-	1
Sep-27 260.00	8.48	9.00	9.00	9.00	31.90	0.27	1	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 180.00	1.45	-	-	-	42.51	-0.12	-	61
Nov-26 185.00	2.17	-	-	-	41.40	-0.16	-	5
Nov-26 190.00	3.15	-	-	-	40.30	-0.22	-	2
Nov-26 195.00	4.41	-	-	-	39.20	-0.29	-	1
Nov-26 210.00	10.77	-	-	-	36.62	-0.56	-	22
Nov-26 220.00	17.50	-	-	-	36.00	-0.73	-	6
Dec-26 140.00	0.20	-	-	-	47.04	-0.01	-	1
Dec-26 155.00	0.68	-	-	-	44.41	-0.04	-	1
Dec-26 160.00	0.94	-	-	-	43.54	-0.06	-	1
Dec-26 170.00	1.80	-	-	-	41.78	-0.10	-	60
Dec-26 175.00	2.49	-	-	-	40.91	-0.14	-	63
Dec-26 185.00	4.32	-	-	-	39.16	-0.22	-	1
Dec-26 195.00	7.05	-	-	-	37.40	-0.33	-	15
Dec-26 200.00	8.88	-	-	-	36.53	-0.39	-	20
Dec-26 210.00	13.60	-	-	-	35.24	-0.53	-	9
Mar-27 155.00	3.55	-	-	-	42.68	-0.11	-	60
Mar-27 170.00	6.14	-	-	-	40.49	-0.19	-	2
Mar-27 200.00	15.23	-	-	-	36.11	-0.40	-	20
Mar-27 210.00	19.92	-	-	-	35.04	-0.48	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 220.00	3.33	-	-	-	36.52	0.27	-	3

	Previous Close	21.38		23/10/26
	ACCIONA ENERGIA Close	21.52		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 25.00	0.04	-	-	-	32.27	0.05	-	10
Dec-26 24.00	0.28	-	-	-	30.24	0.20	-	3
Dec-26 25.00	0.12	-	-	-	28.85	0.11	-	1
Dec-26 27.00	0.01	-	-	-	26.06	0.02	-	1
Dec-26 30.00	-	-	-	-	21.88	-	-	1
Dec-26 31.00	-	-	-	-	20.48	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 18.00	0.17	-	-	-	38.89	-0.10	-	2
Dec-26 19.00	0.33	-	-	-	37.97	-0.17	-	3
Dec-26 20.00	0.58	-	-	-	37.06	-0.28	-	1
Dec-26 21.00	0.94	-	-	-	36.15	-0.40	-	16
Dec-26 23.00	2.01	-	-	-	33.61	-0.66	-	2
Jun-27 24.00	3.66	-	-	-	33.15	-0.60	-	13
Sep-27 19.00	1.36	-	-	-	33.53	-0.27	-	3

	Previous Close	16.47		23/10/26
	ACERINOX Close	16.64		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 17.00	0.50	-	-	-	34.49	0.44	-	3
Nov-26 17.50	0.31	-	-	-	33.96	0.32	-	2
Nov-26 18.00	0.18	-	-	-	33.44	0.22	-	6
Nov-26 18.50	0.10	-	-	-	32.92	0.14	-	34
Nov-26 19.00	0.05	-	-	-	32.40	0.08	-	20
Nov-26 19.50	0.02	0.08	0.08	0.08	31.88	0.04	1	-
Nov-26 20.00	0.01	-	-	-	31.36	0.02	-	150
Nov-26 20.50	-	-	-	-	30.84	0.01	-	150
Dec-26 6.00	10.66	-	-	-	49.90	1.00	-	20
Dec-26 9.75	6.93	-	-	-	43.74	1.00	-	2
Dec-26 11.00	5.69	-	-	-	41.68	1.00	-	10
Dec-26 13.00	3.73	-	-	-	38.40	0.96	-	11
Dec-26 13.50	3.26	-	-	-	37.58	0.94	-	20
Dec-26 14.00	2.81	-	-	-	36.76	0.90	-	10
Dec-26 14.50	2.38	-	-	-	35.94	0.86	-	10
Dec-26 15.00	1.97	-	-	-	35.11	0.80	-	20
Dec-26 16.00	1.25	-	-	-	33.47	0.65	-	15
Dec-26 16.50	0.96	-	-	-	32.65	0.56	-	3
Dec-26 17.00	0.71	-	-	-	32.05	0.47	-	15
Dec-26 17.50	0.51	-	-	-	31.52	0.38	-	35
Dec-26 18.00	0.35	-	-	-	31.00	0.29	-	20
Dec-26 18.50	0.23	-	-	-	30.48	0.21	-	12
Dec-26 19.00	0.14	-	-	-	29.96	0.15	-	24
Dec-26 19.50	0.09	-	-	-	29.44	0.10	-	21
Dec-26 20.00	0.05	-	-	-	28.92	0.06	-	12
Dec-26 22.00	-	-	-	-	26.84	-	-	1
Dec-26 24.00	-	-	-	-	24.75	-	-	51
Mar-27 8.75	7.95	-	-	-	42.75	1.00	-	1
Mar-27 11.00	5.74	-	-	-	39.60	0.98	-	15
Mar-27 13.00	3.89	-	-	-	36.79	0.90	-	1
Mar-27 13.50	3.45	-	-	-	36.09	0.87	-	5
Mar-27 14.50	2.65	-	-	-	34.69	0.79	-	150
Mar-27 15.50	1.95	-	-	-	33.29	0.68	-	150
Mar-27 16.00	1.64	-	-	-	32.59	0.62	-	150
Mar-27 17.00	1.13	-	-	-	31.58	0.50	-	150
Mar-27 17.50	0.92	-	-	-	31.43	0.43	-	100
Mar-27 18.50	0.61	-	-	-	31.13	0.32	-	50
Mar-27 19.00	0.49	-	-	-	30.98	0.27	-	25
Mar-27 20.00	0.31	-	-	-	30.68	0.19	-	1
Jun-27 10.50	6.27	-	-	-	39.98	0.97	-	1
Jun-27 16.00	2.05	-	-	-	33.37	0.61	-	1
Jun-27 17.50	1.35	-	-	-	32.34	0.47	-	4
Sep-27 13.50	3.92	-	-	-	37.60	0.79	-	5
Sep-27 14.00	3.57	-	-	-	36.98	0.76	-	1
Sep-27 16.50	2.08	-	-	-	33.87	0.57	-	150
Sep-27 18.50	1.31	-	-	-	33.14	0.42	-	1
Dec-27 11.00	5.95	-	-	-	39.43	0.91	-	10
Dec-27 12.00	5.15	-	-	-	38.29	0.86	-	1
Dec-27 13.00	4.41	-	-	-	37.15	0.80	-	10
Jun-28 12.50	4.93	-	-	-	36.16	0.81	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.50	0.20	-	-	-	34.32	-0.21	-	3
Nov-26 16.00	0.33	-	-	-	33.22	-0.31	-	1
Nov-26 16.50	0.51	-	-	-	32.12	-0.44	-	32
Nov-26 17.00	0.77	-	-	-	31.44	-0.57	-	2
Nov-26 17.50	1.09	-	-	-	30.91	-0.70	-	3
Nov-26 18.00	1.48	-	-	-	30.39	-0.81	-	4
Dec-26 9.50	-	-	-	-	43.23	-	-	1
Dec-26 9.75	-	-	-	-	42.82	-	-	1
Dec-26 10.00	-	-	-	-	42.41	-	-	97
Dec-26 10.50	-	-	-	-	41.59	-	-	35
Dec-26 11.00	-	-	-	-	40.76	-	-	51
Dec-26 11.50	0.01	-	-	-	39.94	-0.01	-	25
Dec-26 12.00	0.01	-	-	-	39.12	-0.01	-	75
Dec-26 12.50	0.02	-	-	-	38.30	-0.02	-	145
Dec-26 13.00	0.04	-	-	-	37.48	-0.04	-	10
Dec-26 13.50	0.07	-	-	-	36.66	-0.06	-	45
Dec-26 15.00	0.26	-	-	-	34.19	-0.19	-	20
Dec-26 15.50	0.37	-	-	-	33.37	-0.26	-	28
Dec-26 16.00	0.53	-	-	-	32.55	-0.35	-	13
Dec-26 16.50	0.73	-	-	-	31.73	-0.44	-	13
Dec-26 17.00	0.99	1.00	1.00	1.00	31.13	-0.54	3	36
Dec-26 18.00	1.63	-	-	-	30.08	-0.72	-	50
Jan-27 17.00	1.16	-	-	-	31.21	-0.52	-	1
Mar-27 8.00	-	-	-	-	42.49	-	-	2
Mar-27 10.00	0.03	-	-	-	39.68	-0.02	-	175
Mar-27 10.50	0.04	-	-	-	38.98	-0.03	-	60
Mar-27 11.00	0.07	-	-	-	38.28	-0.04	-	160
Mar-27 11.50	0.09	-	-	-	37.58	-0.05	-	126
Mar-27 12.00	0.14	-	-	-	36.88	-0.07	-	70
Mar-27 13.50	0.32	-	-	-	34.77	-0.16	-	7
Mar-27 15.00	0.70	-	-	-	32.67	-0.29	-	100
Mar-27 15.50	0.86	-	-	-	31.97	-0.35	-	11
Mar-27 16.00	1.06	-	-	-	31.27	-0.41	-	6
Mar-27 17.00	1.56	-	-	-	30.26	-0.53	-	10
Jun-27 8.75	0.04	-	-	-	40.52	-0.02	-	1
Jun-27 10.00	0.09	-	-	-	39.02	-0.04	-	243
Jun-27 11.00	0.17	-	-	-	37.82	-0.07	-	110
Jun-27 14.50	0.84	-	-	-	33.61	-0.27	-	5
Jun-27 15.00	0.99	-	-	-	33.01	-0.31	-	10
Sep-27 10.00	0.20	-	-	-	38.95	-0.06	-	150
Sep-27 10.50	0.25	-	-	-	38.33	-0.08	-	150
Sep-27 11.00	0.32	-	-	-	37.70	-0.10	-	150
Sep-27 11.50	0.39	-	-	-	37.08	-0.12	-	150
Sep-27 12.00	0.48	-	-	-	36.46	-0.14	-	207
Sep-27 19.00	3.51	-	-	-	29.99	-0.65	-	4
Dec-27 12.00	0.58	-	-	-	35.45	-0.15	-	150
Mar-28 12.00	0.68	-	-	-	33.81	-0.17	-	208
Sep-28 18.00	3.52	-	-	-	29.09	-0.53	-	138

	Previous Close	86.95		23/10/26
	ACS Close	87.55		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 90.00	3.02	-	-	-	41.15	0.43	-	9
Nov-26 92.00	2.29	-	-	-	40.67	0.36	-	3
Nov-26 94.00	1.67	-	-	-	40.18	0.29	-	1
Nov-26 96.00	1.17	-	-	-	39.69	0.22	-	7
Nov-26 98.00	0.83	-	-	-	39.20	0.17	-	2
Nov-26 100.00	0.55	-	-	-	38.72	0.12	-	3
Nov-26 105.00	0.17	-	-	-	37.50	0.05	-	2
Nov-26 110.00	0.04	-	-	-	36.28	0.01	-	12
Nov-26 120.00	-	-	-	-	33.84	-	-	1
Nov-26 125.00	-	-	-	-	32.62	-	-	1
Dec-26 86.00	6.26	-	-	-	38.48	0.59	-	1
Dec-26 90.00	4.26	-	-	-	37.48	0.47	-	25
Dec-26 92.00	3.44	-	-	-	37.17	0.41	-	45
Dec-26 96.00	2.19	-	-	-	36.56	0.29	-	1
Dec-26 100.00	1.31	-	-	-	35.95	0.20	-	37
Dec-26 105.00	0.63	-	-	-	35.19	0.11	-	10
Dec-26 110.00	0.26	-	-	-	34.43	0.05	-	5
Dec-26 115.00	0.10	-	-	-	33.67	0.02	-	93
Dec-26 120.00	0.03	-	-	-	32.91	0.01	-	90
Dec-26 125.00	0.01	-	-	-	32.15	-	-	86
Dec-26 130.00	-	-	-	-	31.39	-	-	711
Dec-26 135.00	-	-	-	-	30.62	-	-	1
Dec-26 140.00	-	-	-	-	29.86	-	-	2
Dec-26 145.00	-	-	-	-	29.10	-	-	9
Dec-26 150.00	-	-	-	-	28.34	-	-	80
Dec-26 155.00	-	-	-	-	27.58	-	-	15
Dec-26 160.00	-	-	-	-	26.82	-	-	15
Dec-26 165.00	-	-	-	-	26.05	-	-	25
Mar-27 86.00	8.94	-	-	-	36.11	0.59	-	5
Mar-27 90.00	7.03	-	-	-	35.49	0.51	-	20
Mar-27 92.00	6.18	5.36	5.36	5.36	35.38	0.47	5	6
Mar-27 96.00	4.81	-	-	-	35.15	0.39	-	1
Mar-27 100.00	3.63	-	-	-	34.92	0.32	-	5
Mar-27 115.00	1.14	-	-	-	34.06	0.13	-	5
Mar-27 140.00	0.09	-	-	-	32.63	0.02	-	180
Mar-27 145.00	0.06	-	-	-	32.35	0.01	-	5
Mar-27 150.00	0.03	-	-	-	32.06	0.01	-	200
Mar-27 155.00	0.02	-	-	-	31.78	-	-	20
Mar-27 160.00	0.01	-	-	-	31.49	-	-	20
Mar-27 165.00	-	-	-	-	31.21	-	-	60
Jun-27 54.00	35.08	-	-	-	45.77	0.94	-	1
Jun-27 56.00	33.31	-	-	-	45.17	0.92	-	2
Jun-27 88.00	10.30	-	-	-	35.64	0.57	-	1
Jun-27 92.00	8.59	-	-	-	35.31	0.50	-	1
Jun-27 96.00	7.04	-	-	-	34.97	0.44	-	25
Jun-27 100.00	5.74	-	-	-	34.64	0.39	-	25
Jun-27 115.00	2.42	2.12	2.12	2.12	33.38	0.20	5	5
Jun-27 125.00	1.23	-	-	-	32.54	0.12	-	16
Jun-27 130.00	0.86	-	-	-	32.12	0.09	-	1
Jun-27 165.00	0.04	-	-	-	29.19	0.01	-	5
Sep-27 80.00	16.19	15.22	15.22	15.22	38.45	0.68	1	1
Sep-27 86.00	12.69	-	-	-	36.76	0.60	-	25
Sep-27 88.00	11.71	10.49	10.49	10.49	36.31	0.57	5	5
Sep-27 105.00	5.95	-	-	-	35.79	0.36	-	25
Sep-27 115.00	3.87	-	-	-	35.48	0.26	-	5
Dec-27 70.00	23.80	-	-	-	40.46	0.78	-	60
Dec-27 80.00	17.44	-	-	-	37.91	0.67	-	1
Dec-27 88.00	13.07	-	-	-	35.95	0.58	-	5
Dec-27 90.00	12.23	-	-	-	35.79	0.56	-	5
Dec-27 94.00	10.55	-	-	-	35.49	0.51	-	25
Dec-27 110.00	5.81	-	-	-	34.27	0.34	-	250
Dec-27 120.00	3.81	-	-	-	33.51	0.25	-	1
Dec-27 130.00	2.40	-	-	-	32.75	0.17	-	10
Mar-28 115.00	5.61	-	-	-	33.31	0.31	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 76.00	0.60	0.63	0.63	0.63	44.39	-0.11	5	5
Nov-26 78.00	0.89	0.91	0.93	0.91	43.45	-0.15	10	21
Nov-26 80.00	1.25	1.24	1.24	1.24	42.52	-0.20	5	23
Nov-26 82.00	1.69	1.66	1.74	1.66	41.58	-0.26	20	37
Nov-26 84.00	2.31	2.10	2.15	2.10	40.64	-0.33	119	136
Nov-26 86.00	3.06	-	-	-	39.71	-0.41	-	4
Nov-26 88.00	3.95	-	-	-	38.87	-0.49	-	32
Nov-26 90.00	5.04	-	-	-	38.38	-0.58	-	4
Nov-26 98.00	10.96	-	-	-	36.43	-0.86	-	1
Nov-26 100.00	12.74	14.56	14.56	14.56	35.95	-0.90	1	1
Dec-26 23.00	-	-	-	-	62.20	-	-	201
Dec-26 24.00	-	-	-	-	61.79	-	-	25
Dec-26 25.00	-	-	-	-	61.38	-	-	25
Dec-26 27.00	-	-	-	-	60.57	-	-	25
Dec-26 28.00	-	-	-	-	60.16	-	-	75
Dec-26 29.00	-	-	-	-	59.75	-	-	75
Dec-26 30.00	-	-	-	-	59.35	-	-	17
Dec-26 33.00	-	-	-	-	58.12	-	-	6
Dec-26 34.00	-	-	-	-	57.72	-	-	25
Dec-26 35.00	-	-	-	-	57.31	-	-	200
Dec-26 46.00	-	-	-	-	52.83	-	-	25
Dec-26 54.00	0.03	-	-	-	49.57	-	-	25
Dec-26 58.00	0.06	-	-	-	47.94	-0.01	-	25
Dec-26 60.00	0.09	-	-	-	47.12	-0.02	-	95
Dec-26 62.00	0.14	-	-	-	46.31	-0.02	-	5
Dec-26 66.00	0.29	-	-	-	44.68	-0.04	-	1
Dec-26 68.00	0.40	-	-	-	43.86	-0.06	-	4
Dec-26 70.00	0.56	-	-	-	43.05	-0.08	-	1
Dec-26 76.00	1.29	-	-	-	40.61	-0.16	-	6
Dec-26 78.00	1.68	-	-	-	39.79	-0.20	-	7
Dec-26 80.00	2.12	-	-	-	38.98	-0.25	-	5
Dec-26 82.00	2.70	-	-	-	38.16	-0.30	-	10
Dec-26 84.00	3.32	-	-	-	37.35	-0.35	-	14
Dec-26 86.00	4.13	-	-	-	36.53	-0.41	-	10
Dec-26 88.00	5.01	-	-	-	35.83	-0.48	-	45
Dec-26 90.00	6.12	-	-	-	35.53	-0.54	-	44
Dec-26 94.00	8.65	-	-	-	34.92	-0.67	-	45
Dec-26 96.00	10.11	-	-	-	34.61	-0.73	-	80
Dec-26 98.00	11.63	-	-	-	34.31	-0.78	-	10
Dec-26 100.00	13.29	-	-	-	34.00	-0.82	-	160
Dec-26 105.00	17.71	-	-	-	33.24	-0.92	-	3
Dec-26 110.00	22.48	-	-	-	32.48	-0.98	-	50
Dec-26 115.00	27.45	-	-	-	31.72	-1.00	-	10
Jan-27 70.00	0.97	-	-	-	41.54	-0.11	-	1
Jan-27 74.00	1.55	-	-	-	40.03	-0.16	-	1
Jan-27 80.00	2.91	-	-	-	37.77	-0.27	-	1
Jan-27 84.00	4.19	-	-	-	36.26	-0.36	-	15
Mar-27 60.00	0.72	-	-	-	42.88	-0.06	-	1
Mar-27 68.00	1.67	-	-	-	40.41	-0.13	-	1
Mar-27 76.00	3.27	-	-	-	37.94	-0.24	-	1
Mar-27 80.00	4.49	-	-	-	36.71	-0.30	-	1
Mar-27 84.00	5.96	-	-	-	35.47	-0.38	-	1
Mar-27 86.00	6.76	-	-	-	34.86	-0.42	-	11
Mar-27 88.00	7.70	-	-	-	34.35	-0.46	-	2
Mar-27 90.00	8.83	-	-	-	34.24	-0.50	-	4
Mar-27 92.00	9.97	-	-	-	34.13	-0.55	-	1
Mar-27 96.00	12.61	-	-	-	33.90	-0.62	-	2
Mar-27 98.00	13.96	-	-	-	33.78	-0.66	-	115
Mar-27 100.00	15.46	-	-	-	33.67	-0.70	-	110
Mar-27 105.00	19.36	-	-	-	33.38	-0.78	-	6
Mar-27 110.00	23.58	-	-	-	33.10	-0.84	-	10
Jun-27 22.00	-	-	-	-	53.48	-	-	360
Jun-27 24.00	0.01	-	-	-	52.87	-	-	85
Jun-27 28.00	0.02	-	-	-	51.67	-	-	2
Jun-27 33.00	0.05	-	-	-	50.17	-	-	2
Jun-27 70.00	3.30	-	-	-	39.04	-0.19	-	1
Jun-27 92.00	11.55	-	-	-	33.39	-0.51	-	1
Jun-27 115.00	28.60	-	-	-	31.46	-0.84	-	1
Jun-27 120.00	33.06	-	-	-	31.04	-0.89	-	5
Jun-27 130.00	42.49	-	-	-	30.20	-0.97	-	5
Sep-27 60.00	2.52	-	-	-	41.25	-0.13	-	1
Sep-27 74.00	5.91	-	-	-	37.31	-0.26	-	18
Sep-27 78.00	7.19	-	-	-	36.18	-0.31	-	25
Sep-27 84.00	9.52	-	-	-	34.49	-0.40	-	20
Sep-27 92.00	13.69	-	-	-	33.35	-0.51	-	25
Dec-27 50.00	1.55	-	-	-	43.08	-0.07	-	25
Dec-27 78.00	8.23	-	-	-	35.94	-0.31	-	25
Dec-27 82.00	9.79	-	-	-	34.92	-0.36	-	15
Dec-27 84.00	10.58	-	-	-	34.41	-0.39	-	20
Dec-27 86.00	11.47	-	-	-	33.90	-0.42	-	25
Dec-27 88.00	12.48	-	-	-	33.47	-0.44	-	25
Dec-27 90.00	13.59	-	-	-	33.31	-0.47	-	25
Dec-27 92.00	14.71	-	-	-	33.16	-0.49	-	25
Dec-27 94.00	15.85	-	-	-	33.01	-0.52	-	25
Dec-27 96.00	17.16	-	-	-	32.86	-0.54	-	25
Dec-27 98.00	18.47	-	-	-	32.70	-0.57	-	25
Dec-27 100.00	19.79	-	-	-	32.55	-0.59	-	25
Dec-27 115.00	30.93	-	-	-	31.41	-0.76	-	5
Mar-28 84.00	11.20	-	-	-	33.34	-0.38	-	1
Jun-28 105.00	24.38	-	-	-	31.11	-0.62	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	37.76	-	-	-	53.15	0.99	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 80.00	1.24	1.24	1.24	1.24	42.52	-0.20	5	5
Nov-26 82.00	1.70	1.74	1.74	1.74	41.58	-0.26	5	7

	Previous Close	26.38		23/10/26
	AENA Close	26.50		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 26.00	1.01	-	-	-	24.17	0.64	-	4
Nov-26 27.00	0.49	-	-	-	23.19	0.41	-	4
Dec-26 26.00	1.30	-	-	-	23.52	0.62	-	7
Dec-26 27.00	0.77	-	-	-	22.75	0.45	-	82
Dec-26 28.00	0.41	-	-	-	22.26	0.29	-	1
Dec-26 29.00	0.20	-	-	-	21.77	0.17	-	6
Mar-27 18.00	8.73	-	-	-	31.43	0.98	-	1
Mar-27 21.00	5.90	-	-	-	28.49	0.92	-	6
Mar-27 26.00	1.99	-	-	-	23.58	0.61	-	3
Mar-27 27.00	1.45	-	-	-	22.90	0.51	-	30
Jun-27 19.50	7.38	-	-	-	29.53	0.95	-	1
Jun-27 25.00	2.83	-	-	-	24.41	0.69	-	2
Jun-27 29.00	0.88	-	-	-	21.97	0.34	-	150
Jun-27 34.00	0.09	-	-	-	19.90	0.06	-	100
Sep-27 27.00	1.92	-	-	-	23.28	0.52	-	4
Dec-27 23.00	4.64	-	-	-	26.09	0.77	-	16
Dec-27 25.00	3.30	-	-	-	24.68	0.65	-	25
Dec-27 28.00	1.83	-	-	-	23.17	0.45	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 23.00	0.02	-	-	-	27.73	-0.03	-	9
Nov-26 24.00	0.07	-	-	-	26.52	-0.08	-	3
Nov-26 25.00	0.20	-	-	-	25.31	-0.19	-	1
Nov-26 26.00	0.46	-	-	-	24.10	-0.37	-	2
Dec-26 18.00	-	-	-	-	31.83	-	-	2
Dec-26 19.00	-	-	-	-	30.79	-	-	3
Dec-26 19.50	-	-	-	-	30.27	-	-	12
Dec-26 20.00	0.01	-	-	-	29.75	-0.01	-	4
Dec-26 21.00	0.02	-	-	-	28.70	-0.02	-	4
Dec-26 22.00	0.04	-	-	-	27.66	-0.03	-	433
Dec-26 23.00	0.10	-	-	-	26.61	-0.07	-	2
Dec-26 24.00	0.21	-	-	-	25.57	-0.14	-	4
Dec-26 25.00	0.39	0.46	0.46	0.46	24.53	-0.25	1	39
Dec-26 26.00	0.71	-	-	-	23.48	-0.39	-	5
Dec-26 27.00	1.18	-	-	-	22.71	-0.55	-	5
Mar-27 18.00	0.03	-	-	-	30.52	-0.02	-	2
Mar-27 19.50	0.07	-	-	-	29.05	-0.04	-	5
Mar-27 20.00	0.10	-	-	-	28.56	-0.05	-	500
Mar-27 20.50	0.12	-	-	-	28.07	-0.06	-	1
Mar-27 21.00	0.16	-	-	-	27.58	-0.07	-	9
Mar-27 22.00	0.25	-	-	-	26.60	-0.11	-	6
Mar-27 23.00	0.38	-	-	-	25.61	-0.16	-	21
Mar-27 24.00	0.57	-	-	-	24.63	-0.22	-	3
Mar-27 25.00	0.83	-	-	-	23.65	-0.30	-	5
Mar-27 26.00	1.18	-	-	-	22.67	-0.40	-	5
Mar-27 27.00	1.64	-	-	-	21.99	-0.51	-	18
Jun-27 18.00	0.11	-	-	-	27.65	-0.04	-	1
Jun-27 19.00	0.17	-	-	-	26.72	-0.07	-	1
Jun-27 20.00	0.26	-	-	-	25.79	-0.09	-	2
Jun-27 23.00	0.76	-	-	-	23.00	-0.25	-	7
Jun-27 24.00	1.02	-	-	-	22.07	-0.32	-	1
Jun-27 25.00	1.38	-	-	-	21.14	-0.40	-	25
Jun-27 26.00	1.82	-	-	-	20.21	-0.50	-	26
Jun-27 27.00	2.36	-	-	-	19.53	-0.60	-	25
Sep-27 18.00	0.19	-	-	-	26.85	-0.06	-	1
Sep-27 20.50	0.45	-	-	-	24.84	-0.13	-	1
Sep-27 23.00	0.97	-	-	-	22.83	-0.26	-	2

	Previous Close	10.30		23/10/26
	ALMIRALL Close	10.36		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.00	0.21	-	-	-	26.75	0.31	-	3
Dec-26 12.00	0.05	-	-	-	26.72	0.09	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 10.50	0.39	-	-	-	27.55	-0.55	-	1
Dec-26 11.00	0.83	-	-	-	27.88	-0.68	-	4

	Previous Close	56.92		23/10/26
	AMADEUS Close	56.60		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 54.00	3.55	-	-	-	30.95	0.73	-	6
Nov-26 56.00	2.22	-	-	-	29.27	0.58	-	10
Nov-26 58.00	1.24	-	-	-	28.47	0.40	-	40
Nov-26 60.00	0.63	-	-	-	28.06	0.25	-	56
Nov-26 64.00	0.11	-	-	-	27.23	0.06	-	468
Nov-26 66.00	0.03	-	-	-	26.82	0.02	-	443
Nov-26 68.00	0.01	-	-	-	26.41	0.01	-	1
Dec-26 38.00	18.77	-	-	-	42.53	0.99	-	4
Dec-26 39.00	17.78	-	-	-	41.73	0.99	-	20
Dec-26 40.00	16.79	-	-	-	40.93	0.99	-	5
Dec-26 45.00	11.94	-	-	-	36.92	0.95	-	6
Dec-26 47.00	10.07	-	-	-	35.32	0.92	-	5
Dec-26 49.00	8.25	-	-	-	33.72	0.88	-	1
Dec-26 50.00	7.39	-	-	-	32.92	0.85	-	13
Dec-26 52.00	5.73	-	-	-	31.31	0.78	-	500
Dec-26 54.00	4.23	-	-	-	29.71	0.69	-	13
Dec-26 56.00	2.92	-	-	-	28.11	0.57	-	205
Dec-26 58.00	1.93	-	-	-	27.48	0.45	-	35
Dec-26 60.00	1.22	-	-	-	27.27	0.32	-	1,128
Dec-26 62.00	0.72	-	-	-	27.06	0.22	-	26
Dec-26 64.00	0.41	-	-	-	26.85	0.14	-	27
Dec-26 66.00	0.22	-	-	-	26.63	0.08	-	73
Dec-26 68.00	0.11	-	-	-	26.42	0.05	-	25
Dec-26 70.00	0.05	-	-	-	26.21	0.02	-	1
Dec-26 72.00	0.02	-	-	-	26.00	0.01	-	28
Dec-26 74.00	0.01	-	-	-	25.79	-	-	6
Dec-26 90.00	-	-	-	-	24.09	-	-	3
Jan-27 52.00	6.17	-	-	-	30.60	0.76	-	1
Jan-27 58.00	2.40	-	-	-	26.90	0.47	-	25
Mar-27 40.00	17.11	-	-	-	38.77	0.95	-	1
Mar-27 48.00	10.03	-	-	-	33.44	0.82	-	1
Mar-27 52.00	6.95	-	-	-	30.78	0.71	-	25
Mar-27 54.00	5.58	-	-	-	29.45	0.64	-	500
Mar-27 56.00	4.31	-	-	-	28.12	0.57	-	63
Mar-27 58.00	3.37	-	-	-	27.61	0.48	-	60
Mar-27 60.00	2.60	-	-	-	27.46	0.41	-	2
Mar-27 62.00	1.95	-	-	-	27.31	0.33	-	300
Mar-27 64.00	1.47	-	-	-	27.15	0.27	-	10
Mar-27 66.00	1.07	-	-	-	27.00	0.21	-	3
Jun-27 40.00	17.53	-	-	-	36.74	0.91	-	6
Jun-27 48.00	10.95	-	-	-	32.50	0.78	-	4
Jun-27 50.00	9.51	-	-	-	31.44	0.74	-	1
Jun-27 52.00	8.08	-	-	-	30.38	0.69	-	25
Jun-27 58.00	4.64	-	-	-	27.77	0.52	-	25
Jun-27 60.00	3.78	-	-	-	27.52	0.45	-	25
Jun-27 62.00	3.10	-	-	-	27.27	0.39	-	50
Jun-27 64.00	2.47	-	-	-	27.02	0.34	-	26
Jun-27 66.00	1.98	-	-	-	26.78	0.29	-	50
Jun-27 68.00	1.53	-	-	-	26.53	0.24	-	85
Jun-27 72.00	0.90	-	-	-	26.04	0.16	-	1
Jun-27 82.00	0.19	-	-	-	24.80	0.04	-	10
Sep-27 49.00	10.80	-	-	-	32.25	0.75	-	5
Sep-27 66.00	2.66	-	-	-	27.45	0.32	-	26
Sep-27 86.00	0.21	0.34	0.34	0.34	24.39	0.04	10	10
Dec-27 56.00	7.29	-	-	-	29.64	0.58	-	25
Dec-27 60.00	5.48	-	-	-	28.95	0.49	-	25
Dec-27 72.00	2.12	-	-	-	27.32	0.25	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 40.00	-	-	-	-	42.85	-	-	2
Nov-26 42.00	0.01	-	-	-	41.17	-	-	3
Nov-26 44.00	0.02	-	-	-	39.48	-0.01	-	2
Nov-26 45.00	0.03	-	-	-	38.64	-0.01	-	1
Nov-26 46.00	0.04	-	-	-	37.80	-0.02	-	5
Nov-26 47.00	0.07	-	-	-	36.95	-0.03	-	3
Nov-26 48.00	0.11	-	-	-	36.11	-0.04	-	7
Nov-26 49.00	0.15	0.24	0.24	0.24	35.27	-0.06	1	4
Nov-26 50.00	0.23	-	-	-	34.43	-0.09	-	9
Nov-26 52.00	0.46	0.60	0.60	0.60	32.74	-0.16	2	6
Nov-26 54.00	0.85	-	-	-	31.06	-0.27	-	16
Nov-26 56.00	1.52	-	-	-	29.38	-0.42	-	4
Dec-26 37.00	0.01	-	-	-	42.58	-	-	12
Dec-26 38.00	0.02	-	-	-	41.78	-0.01	-	54
Dec-26 39.00	0.02	-	-	-	40.98	-0.01	-	174
Dec-26 40.00	0.03	-	-	-	40.18	-0.01	-	103
Dec-26 42.00	0.06	-	-	-	38.57	-0.02	-	2
Dec-26 43.00	0.09	-	-	-	37.77	-0.03	-	56
Dec-26 44.00	0.11	-	-	-	36.97	-0.03	-	15
Dec-26 45.00	0.15	-	-	-	36.17	-0.04	-	78
Dec-26 46.00	0.20	-	-	-	35.37	-0.06	-	38
Dec-26 47.00	0.26	-	-	-	34.57	-0.07	-	100
Dec-26 48.00	0.34	-	-	-	33.77	-0.09	-	2,027
Dec-26 49.00	0.43	-	-	-	32.97	-0.11	-	15
Dec-26 50.00	0.56	-	-	-	32.17	-0.14	-	767
Dec-26 52.00	0.89	-	-	-	30.56	-0.21	-	539
Dec-26 54.00	1.37	-	-	-	28.96	-0.31	-	121
Dec-26 56.00	2.05	-	-	-	27.36	-0.43	-	12
Dec-26 58.00	3.06	-	-	-	26.73	-0.56	-	1
Dec-26 60.00	4.36	-	-	-	26.52	-0.69	-	27
Dec-26 62.00	5.90	6.15	6.15	6.15	26.31	-0.80	1	2
Dec-26 68.00	11.41	-	-	-	25.67	-0.99	-	25
Dec-26 70.00	13.40	-	-	-	25.46	-1.00	-	25
Mar-27 38.00	0.24	-	-	-	38.30	-0.04	-	116
Mar-27 39.00	0.29	-	-	-	37.63	-0.05	-	55
Mar-27 40.00	0.34	-	-	-	36.97	-0.05	-	3
Mar-27 41.00	0.41	-	-	-	36.30	-0.07	-	54
Mar-27 42.00	0.49	-	-	-	35.64	-0.08	-	2
Mar-27 43.00	0.57	-	-	-	34.97	-0.09	-	80
Mar-27 44.00	0.67	-	-	-	34.31	-0.10	-	10
Mar-27 45.00	0.79	-	-	-	33.64	-0.12	-	7
Mar-27 46.00	0.92	-	-	-	32.97	-0.14	-	11
Mar-27 47.00	1.04	-	-	-	32.31	-0.16	-	15
Mar-27 48.00	1.23	-	-	-	31.64	-0.18	-	515
Mar-27 49.00	1.42	-	-	-	30.98	-0.21	-	15
Mar-27 50.00	1.61	-	-	-	30.31	-0.23	-	1
Mar-27 52.00	2.13	-	-	-	28.98	-0.29	-	3
Mar-27 54.00	2.74	-	-	-	27.65	-0.37	-	12
Mar-27 58.00	4.52	-	-	-	25.81	-0.53	-	10
Mar-27 62.00	7.16	-	-	-	25.51	-0.70	-	1
Jun-27 38.00	0.53	-	-	-	36.30	-0.06	-	65
Jun-27 39.00	0.61	-	-	-	35.77	-0.07	-	10
Jun-27 40.00	0.69	-	-	-	35.24	-0.08	-	1,250
Jun-27 42.00	0.93	-	-	-	34.18	-0.11	-	25
Jun-27 43.00	1.06	-	-	-	33.65	-0.12	-	25
Jun-27 44.00	1.19	-	-	-	33.12	-0.14	-	3
Jun-27 45.00	1.34	-	-	-	32.59	-0.15	-	2
Jun-27 46.00	1.53	-	-	-	32.06	-0.17	-	27
Jun-27 47.00	1.72	-	-	-	31.53	-0.19	-	25
Jun-27 48.00	1.92	-	-	-	31.00	-0.21	-	53
Jun-27 49.00	2.14	-	-	-	30.47	-0.23	-	3
Jun-27 50.00	2.41	-	-	-	29.94	-0.26	-	23
Jun-27 52.00	2.96	-	-	-	28.88	-0.31	-	7
Jun-27 54.00	3.65	-	-	-	27.82	-0.37	-	17
Jun-27 60.00	6.59	-	-	-	26.02	-0.57	-	11
Sep-27 43.00	1.57	-	-	-	32.31	-0.15	-	1
Sep-27 45.00	1.96	-	-	-	31.42	-0.19	-	1
Sep-27 48.00	2.68	-	-	-	30.10	-0.25	-	2
Sep-27 50.00	3.23	-	-	-	29.22	-0.29	-	2
Sep-27 52.00	3.90	-	-	-	28.33	-0.34	-	2
Sep-27 54.00	4.63	-	-	-	27.45	-0.39	-	43
Sep-27 62.00	8.93	8.75	8.75	8.75	25.47	-0.62	1	1
Dec-27 46.00	2.58	-	-	-	30.51	-0.22	-	50
Dec-27 47.00	2.86	-	-	-	30.12	-0.23	-	25
Dec-27 48.00	3.13	-	-	-	29.73	-0.25	-	51
Dec-27 50.00	3.70	-	-	-	28.96	-0.29	-	7
Dec-27 52.00	4.42	-	-	-	28.18	-0.34	-	3
Dec-27 58.00	7.05	-	-	-	26.20	-0.49	-	1
Mar-28 49.00	3.82	-	-	-	28.64	-0.28	-	1
Jun-28 46.00	3.30	-	-	-	29.19	-0.23	-	2
Jun-28 48.00	3.86	-	-	-	28.57	-0.26	-	6
Jun-28 56.00	6.92	-	-	-	26.12	-0.43	-	2
Jun-28 60.00	9.06	-	-	-	25.60	-0.52	-	3
Jun-28 62.00	10.32	-	-	-	25.40	-0.56	-	3
Jun-28 70.00	15.90	-	-	-	24.60	-0.72	-	2
Sep-28 46.00	3.73	-	-	-	28.61	-0.24	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 56.00	2.03	-	-	-	27.36	-0.42	-	1
Sep-27 60.00	7.52	-	-	-	25.78	-0.54	-	1

	Previous Close	53.90		23/10/26
	ARCELORMITTAL Close	53.30		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 50.00	4.74	4.52	4.52	4.52	48.29	0.71	1	6
Nov-26 52.00	3.47	3.10	3.10	3.10	47.19	0.60	1	1
Nov-26 54.00	2.42	2.20	2.20	2.20	45.97	0.49	1	1
Nov-26 56.00	1.57	-	-	-	44.53	0.37	-	1
Nov-26 58.00	0.95	-	-	-	43.09	0.26	-	1
Nov-26 60.00	0.53	0.65	0.65	0.65	41.65	0.17	1	3
Nov-26 62.00	0.26	-	-	-	40.21	0.10	-	1
Nov-26 64.00	0.11	-	-	-	38.77	0.05	-	2
Nov-26 66.00	0.04	-	-	-	37.34	0.02	-	3
Nov-26 70.00	-	-	-	-	34.46	-	-	3
Nov-26 72.00	-	-	-	-	33.02	-	-	1
Nov-26 76.00	-	-	-	-	30.14	-	-	1
Dec-26 26.00	27.33	-	-	-	58.67	1.00	-	4
Dec-26 35.00	18.41	-	-	-	54.05	0.98	-	3
Dec-26 40.00	13.66	-	-	-	51.49	0.94	-	2
Dec-26 45.00	9.32	-	-	-	48.93	0.84	-	10
Dec-26 50.00	5.68	-	-	-	46.36	0.67	-	149
Dec-26 56.00	2.59	-	-	-	43.89	0.42	-	1
Dec-26 60.00	1.39	-	-	-	42.74	0.27	-	10
Dec-26 68.00	0.27	-	-	-	40.44	0.07	-	54
Dec-26 70.00	0.16	-	-	-	39.87	0.05	-	36
Dec-26 72.00	0.09	-	-	-	39.29	0.03	-	53
Dec-26 74.00	0.05	-	-	-	38.72	0.02	-	2
Dec-26 76.00	0.03	-	-	-	38.14	0.01	-	25
Dec-26 88.00	-	-	-	-	34.69	-	-	25
Mar-27 64.00	2.06	-	-	-	39.21	0.28	-	5
Mar-27 70.00	0.94	1.20	1.20	1.20	37.34	0.16	5	5
Mar-27 76.00	0.38	-	-	-	35.46	0.08	-	5
Mar-27 78.00	0.26	-	-	-	34.84	0.06	-	55
Mar-27 80.00	0.19	-	-	-	34.21	0.04	-	10
Jun-27 21.00	32.45	-	-	-	54.00	0.99	-	3
Dec-29 30.00	26.67	-	-	-	37.47	0.90	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 47.00	0.68	-	-	-	49.53	-0.16	-	1
Nov-26 48.00	0.89	-	-	-	48.98	-0.20	-	8
Nov-26 49.00	1.12	-	-	-	48.43	-0.25	-	2
Nov-26 50.00	1.42	-	-	-	47.88	-0.29	-	1
Nov-26 52.00	2.15	-	-	-	46.78	-0.40	-	1
Nov-26 54.00	3.10	-	-	-	45.56	-0.52	-	2
Nov-26 56.00	4.26	-	-	-	44.12	-0.64	-	40
Nov-26 60.00	7.23	-	-	-	41.24	-0.84	-	3
Nov-26 62.00	8.96	-	-	-	39.80	-0.91	-	1
Dec-26 34.00	0.05	-	-	-	53.45	-0.01	-	5
Dec-26 35.00	0.07	-	-	-	52.93	-0.02	-	5
Dec-26 36.00	0.10	-	-	-	52.42	-0.02	-	5
Dec-26 37.00	0.13	-	-	-	51.91	-0.03	-	5
Dec-26 40.00	0.29	-	-	-	50.37	-0.06	-	3
Dec-26 45.00	0.91	-	-	-	47.81	-0.16	-	32
Dec-26 46.00	1.11	-	-	-	47.29	-0.19	-	1
Dec-26 49.00	1.90	-	-	-	45.76	-0.29	-	50
Dec-26 50.00	2.23	-	-	-	45.24	-0.33	-	31
Dec-26 52.00	3.02	-	-	-	44.22	-0.41	-	10
Dec-26 54.00	3.98	-	-	-	43.35	-0.49	-	5
Dec-26 60.00	7.93	-	-	-	41.62	-0.74	-	115
Dec-26 62.00	9.53	-	-	-	41.05	-0.81	-	10
Mar-27 36.00	0.58	-	-	-	47.36	-0.07	-	5
Mar-27 38.00	0.81	-	-	-	46.72	-0.10	-	61
Mar-27 40.00	1.14	-	-	-	46.08	-0.13	-	50
Mar-27 50.00	4.01	-	-	-	42.89	-0.35	-	1
Mar-27 60.00	9.46	-	-	-	39.74	-0.63	-	1
Jun-27 39.00	1.85	-	-	-	46.56	-0.15	-	1
Jun-27 62.00	12.32	-	-	-	41.03	-0.61	-	20
Dec-27 24.00	0.35	-	-	-	46.28	-0.03	-	1
Dec-30 44.00	7.17	-	-	-	34.06	-0.24	-	1

	Previous Close	5.80		23/10/26
	ATRESMEDIA Close	5.82		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 5.25	0.63	-	-	-	28.07	0.86	-	11
Dec-26 5.50	0.43	-	-	-	26.82	0.75	-	6
Dec-26 5.75	0.27	-	-	-	25.58	0.58	-	16
Dec-26 6.00	0.15	-	-	-	25.05	0.40	-	2
Mar-27 3.40	2.43	-	-	-	29.88	1.00	-	2
Mar-27 5.00	0.86	-	-	-	24.02	0.92	-	32
Mar-27 5.50	0.46	-	-	-	22.18	0.70	-	60
Mar-27 5.75	0.30	-	-	-	21.27	0.55	-	1
Sep-27 5.75	0.29	-	-	-	15.59	0.53	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 4.50	0.08	-	-	-	54.64	-0.12	-	18
Dec-26 5.00	0.18	-	-	-	52.15	-0.23	-	7
Dec-26 5.50	0.35	-	-	-	49.65	-0.40	-	25
Dec-26 6.00	0.61	-	-	-	47.88	-0.58	-	20
Dec-26 6.50	0.97	-	-	-	47.40	-0.73	-	25
Mar-27 4.50	0.22	-	-	-	50.54	-0.18	-	5
Mar-27 5.25	0.45	-	-	-	47.79	-0.33	-	25
Jun-27 4.00	0.18	-	-	-	45.55	-0.15	-	5
Jun-27 4.50	0.32	-	-	-	44.32	-0.23	-	2
Jun-27 4.60	0.35	-	-	-	44.07	-0.25	-	2

	Previous Close	3.42		23/10/26
	B.SABADELL Close	3.45		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.68	0.03	-	-	-	28.36	0.22	-	20
Nov-26 3.76	0.02	-	-	-	28.08	0.15	-	9
Dec-26 2.74	0.72	-	-	-	29.86	0.98	-	28
Dec-26 2.99	0.49	-	-	-	28.70	0.91	-	7
Dec-26 3.08	0.41	-	-	-	28.29	0.87	-	445
Dec-26 3.25	0.27	-	-	-	27.50	0.74	-	11
Dec-26 3.33	0.22	-	-	-	27.13	0.66	-	10
Dec-26 3.50	0.13	-	-	-	26.40	0.48	-	10
Dec-26 3.59	0.09	-	-	-	26.08	0.38	-	41
Dec-26 3.68	0.06	-	-	-	25.77	0.29	-	25
Dec-26 3.76	0.04	-	-	-	25.49	0.22	-	100
Dec-26 3.85	0.03	-	-	-	25.18	0.15	-	40
Mar-27 2.22	1.24	-	-	-	30.50	1.00	-	20
Mar-27 2.74	0.73	-	-	-	28.64	0.95	-	10
Mar-27 2.91	0.58	-	-	-	28.03	0.89	-	38
Mar-27 3.16	0.39	-	-	-	27.14	0.74	-	80
Mar-27 3.33	0.28	-	-	-	26.53	0.62	-	2
Mar-27 3.42	0.23	-	-	-	26.21	0.55	-	9
Mar-27 3.50	0.19	-	-	-	25.95	0.49	-	3
Mar-27 3.59	0.15	-	-	-	25.67	0.42	-	50
Mar-27 3.68	0.12	-	-	-	25.39	0.36	-	11
Mar-27 3.93	0.06	-	-	-	24.62	0.21	-	100
Mar-27 4.02	0.04	-	-	-	24.34	0.16	-	1
Jun-27 2.91	0.61	-	-	-	29.78	0.83	-	50
Jun-27 2.99	0.55	-	-	-	29.54	0.79	-	6
Jun-27 3.33	0.33	-	-	-	28.56	0.59	-	90
Jun-27 3.50	0.25	-	-	-	28.07	0.49	-	30
Jun-27 3.59	0.22	-	-	-	27.82	0.44	-	2
Jun-27 3.68	0.18	-	-	-	27.57	0.40	-	4
Jun-27 3.76	0.16	-	-	-	27.34	0.36	-	4
Jun-27 3.93	0.11	-	-	-	26.87	0.28	-	1
Jun-27 4.02	0.09	-	-	-	26.61	0.24	-	11
Sep-27 2.82	0.71	-	-	-	31.72	0.82	-	1
Sep-27 3.33	0.40	-	-	-	30.39	0.59	-	375

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.42	0.08	-	-	-	25.89	-0.43	-	6
Nov-26 3.50	0.12	-	-	-	25.58	-0.56	-	5
Dec-26 2.48	-	-	-	-	30.96	-	-	411
Dec-26 2.56	-	-	-	-	30.59	-	-	10
Dec-26 2.65	-	-	-	-	30.17	-0.01	-	10
Dec-26 2.74	-	-	-	-	29.75	-0.02	-	20
Dec-26 2.82	0.01	-	-	-	29.38	-0.03	-	21
Dec-26 2.91	0.01	-	-	-	28.96	-0.06	-	2
Dec-26 2.99	0.02	-	-	-	28.59	-0.09	-	10
Dec-26 3.08	0.03	-	-	-	28.18	-0.13	-	52
Dec-26 3.16	0.04	-	-	-	27.80	-0.19	-	60
Dec-26 3.42	0.12	-	-	-	26.60	-0.44	-	40
Dec-26 3.50	0.16	-	-	-	26.29	-0.52	-	52
Dec-26 3.59	0.22	-	-	-	25.97	-0.62	-	5
Dec-26 3.68	0.28	-	-	-	25.66	-0.72	-	40
Mar-27 2.48	0.01	-	-	-	29.34	-0.04	-	1
Mar-27 2.65	0.02	-	-	-	28.73	-0.07	-	20
Mar-27 2.82	0.04	-	-	-	28.12	-0.12	-	113
Mar-27 2.99	0.07	-	-	-	27.51	-0.20	-	205
Mar-27 3.08	0.10	-	-	-	27.19	-0.25	-	200
Mar-27 3.33	0.19	-	-	-	26.30	-0.41	-	141
Mar-27 3.42	0.23	-	-	-	25.98	-0.48	-	3
Mar-27 3.50	0.27	-	-	-	25.72	-0.54	-	20
Mar-27 3.59	0.33	-	-	-	25.44	-0.60	-	180
Mar-27 3.68	0.39	-	-	-	25.16	-0.67	-	150
Jun-27 2.74	0.07	-	-	-	28.03	-0.15	-	5
Jun-27 2.99	0.13	-	-	-	27.30	-0.26	-	5
Jun-27 3.42	0.31	-	-	-	26.06	-0.50	-	50
Sep-27 2.39	0.04	-	-	-	28.91	-0.09	-	5
Sep-27 3.08	0.22	-	-	-	27.11	-0.34	-	5
Dec-27 2.74	0.13	-	-	-	27.91	-0.21	-	1,538
Dec-27 2.82	0.16	-	-	-	27.72	-0.24	-	3,026
Dec-27 2.99	0.21	-	-	-	27.31	-0.30	-	5
Mar-28 2.56	0.14	-	-	-	29.78	-0.19	-	830
Mar-28 2.74	0.19	-	-	-	29.43	-0.24	-	769
Mar-28 2.82	0.22	-	-	-	29.28	-0.27	-	758
Mar-28 2.91	0.25	-	-	-	29.10	-0.30	-	742

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	-	-	-	-	30.96	-	-	10

	Previous Close	14.13		23/10/26
	BANKINTER Close	14.01		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 14.00	0.43	-	-	-	26.58	0.53	-	1
Nov-26 15.00	0.10	-	-	-	26.19	0.19	-	1
Nov-26 15.50	0.04	-	-	-	26.00	0.09	-	10
Nov-26 16.00	0.01	-	-	-	25.81	0.04	-	10
Dec-26 13.50	0.83	-	-	-	27.94	0.67	-	11
Dec-26 14.00	0.53	-	-	-	26.68	0.52	-	2
Dec-26 15.00	0.18	-	-	-	26.34	0.24	-	10
Dec-26 15.50	0.10	-	-	-	26.17	0.14	-	10
Dec-26 16.00	0.05	-	-	-	26.01	0.08	-	40
Dec-26 17.00	0.01	-	-	-	25.67	0.02	-	70
Mar-27 10.00	4.04	4.10	4.10	4.10	34.44	0.99	1	3
Mar-27 14.50	0.62	0.65	0.65	0.65	25.61	0.42	2	2
Mar-27 15.00	0.45	-	-	-	25.44	0.33	-	21
Mar-27 16.50	0.16	-	-	-	24.94	0.15	-	100
Mar-27 17.00	0.11	-	-	-	24.77	0.11	-	100
Jun-27 14.50	0.84	-	-	-	25.90	0.45	-	1
Jun-27 15.50	0.53	-	-	-	25.59	0.32	-	1
Jun-27 16.00	0.40	-	-	-	25.43	0.26	-	25
Jun-27 16.50	0.31	-	-	-	25.28	0.22	-	1
Dec-27 14.50	1.11	-	-	-	25.77	0.47	-	3
Dec-27 15.50	0.78	-	-	-	25.51	0.37	-	1
Dec-27 17.00	0.45	-	-	-	25.12	0.25	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 14.50	0.68	-	-	-	25.19	-0.67	-	10
Nov-26 15.00	1.07	-	-	-	25.00	-0.83	-	12
Dec-26 7.25	-	-	-	-	41.37	-	-	1
Dec-26 11.00	0.02	-	-	-	31.91	-0.03	-	1
Dec-26 12.00	0.09	-	-	-	29.39	-0.11	-	1,020
Dec-26 12.50	0.16	-	-	-	28.13	-0.18	-	115
Dec-26 13.00	0.28	-	-	-	26.87	-0.29	-	20
Dec-26 13.50	0.44	0.40	0.40	0.40	25.60	-0.42	6	3,371
Dec-26 14.00	0.68	-	-	-	24.34	-0.57	-	25
Dec-26 14.50	1.01	-	-	-	24.17	-0.71	-	10
Dec-26 15.00	1.40	-	-	-	24.00	-0.82	-	5
Dec-26 16.00	2.31	-	-	-	23.67	-0.95	-	26
Dec-26 17.00	3.28	-	-	-	23.33	-0.99	-	10
Jan-27 13.00	0.38	-	-	-	26.64	-0.31	-	1
Mar-27 13.50	0.69	-	-	-	24.09	-0.42	-	1,008
Mar-27 14.00	0.92	-	-	-	23.01	-0.52	-	1
Mar-27 14.50	1.22	1.21	1.21	1.21	22.84	-0.62	6	6
Mar-27 15.50	1.96	-	-	-	22.50	-0.80	-	75
Jun-27 11.00	0.25	-	-	-	28.63	-0.14	-	222
Jun-27 12.50	0.58	-	-	-	25.81	-0.29	-	3
Jun-27 13.50	0.93	-	-	-	23.93	-0.43	-	1,000
Sep-27 11.50	0.46	-	-	-	26.58	-0.21	-	3
Sep-27 12.00	0.59	-	-	-	25.76	-0.26	-	1
Sep-27 13.00	0.91	-	-	-	24.12	-0.38	-	6
Sep-27 16.50	3.12	-	-	-	21.76	-0.80	-	1
Dec-27 10.50	0.37	-	-	-	27.07	-0.16	-	1,000
Dec-27 11.00	0.47	-	-	-	26.35	-0.20	-	50
Dec-27 15.00	2.19	-	-	-	21.80	-0.64	-	25
Mar-28 13.00	1.27	-	-	-	24.84	-0.40	-	194
Mar-28 14.00	1.74	-	-	-	23.68	-0.51	-	175

	Previous Close	22.19		23/10/26
	BBVA Close	22.23		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w5 25.00	-	-	-	-	34.44	0.01	-	10
Nov-26 w2 24.00	0.18	-	-	-	33.31	0.19	-	10
Nov-26 23.00	0.50	-	-	-	32.40	0.38	-	16
Nov-26 24.00	0.23	-	-	-	32.07	0.21	-	18
Nov-26 25.00	0.09	-	-	-	31.74	0.10	-	24
Nov-26 26.00	0.03	-	-	-	31.41	0.04	-	71
Nov-26 28.00	-	-	-	-	30.75	-	-	18
Dec-26 16.00	6.33	-	-	-	44.73	0.98	-	29
Dec-26 18.00	4.43	4.29	4.29	4.29	40.08	0.93	2	4
Dec-26 18.50	3.97	-	-	-	38.92	0.90	-	3
Dec-26 20.00	2.67	-	-	-	35.43	0.80	-	152
Dec-26 21.00	1.90	-	-	-	33.11	0.70	-	3,519
Dec-26 22.00	1.24	1.09	1.09	1.09	30.78	0.57	1	13
Dec-26 23.00	0.75	0.65	0.65	0.65	29.98	0.42	3	3,162
Dec-26 24.00	0.44	-	-	-	29.64	0.29	-	437
Dec-26 25.00	0.24	-	-	-	29.29	0.18	-	275
Dec-26 26.00	0.11	-	-	-	28.95	0.10	-	110
Dec-26 27.00	0.05	-	-	-	28.60	0.05	-	172
Dec-26 28.00	0.02	-	-	-	28.26	0.02	-	50
Dec-26 30.00	-	-	-	-	27.57	-	-	10
Dec-26 31.00	-	-	-	-	27.23	-	-	10
Mar-27 13.00	9.43	-	-	-	46.88	0.98	-	1
Mar-27 15.50	7.08	-	-	-	42.23	0.93	-	5
Mar-27 16.00	6.63	-	-	-	41.30	0.92	-	905
Mar-27 16.50	6.18	-	-	-	40.37	0.91	-	250
Mar-27 17.50	5.31	-	-	-	38.51	0.87	-	40
Mar-27 18.00	4.87	-	-	-	37.59	0.85	-	101
Mar-27 19.00	4.06	-	-	-	35.73	0.80	-	109
Mar-27 20.00	3.29	-	-	-	33.87	0.74	-	3,063
Mar-27 20.50	2.93	-	-	-	32.94	0.71	-	1
Mar-27 21.50	2.25	-	-	-	31.08	0.63	-	4,000
Mar-27 22.00	1.93	-	-	-	30.15	0.58	-	4,055
Mar-27 23.00	1.45	-	-	-	29.51	0.49	-	150
Mar-27 24.00	1.06	-	-	-	29.24	0.40	-	393
Mar-27 25.00	0.76	0.65	0.65	0.65	28.97	0.31	2,003	11,754
Mar-27 26.00	0.52	-	-	-	28.70	0.24	-	510
Mar-27 27.00	0.36	-	-	-	28.43	0.18	-	500
Mar-27 28.00	0.24	-	-	-	28.16	0.13	-	500
Jun-27 15.00	7.66	-	-	-	43.05	0.93	-	3
Jun-27 17.00	5.91	-	-	-	39.66	0.87	-	6,001
Jun-27 20.00	3.57	-	-	-	34.58	0.72	-	150
Jun-27 21.00	2.89	-	-	-	32.88	0.65	-	2,600
Jun-27 22.00	2.27	-	-	-	31.19	0.58	-	3,150
Jun-27 23.00	1.78	-	-	-	30.62	0.50	-	29
Jun-27 24.00	1.41	-	-	-	30.38	0.43	-	20
Jun-27 25.00	1.09	-	-	-	30.14	0.36	-	1,760
Jun-27 26.00	0.84	-	-	-	29.90	0.29	-	15
Jun-27 27.00	0.63	-	-	-	29.66	0.24	-	3,030
Jun-27 28.00	0.47	-	-	-	29.42	0.19	-	1
Jun-27 29.00	0.35	-	-	-	29.18	0.15	-	10
Sep-27 11.50	10.94	-	-	-	46.57	0.98	-	150
Sep-27 12.00	10.47	-	-	-	45.83	0.97	-	150
Sep-27 15.00	7.75	-	-	-	41.37	0.91	-	2
Sep-27 20.00	3.85	-	-	-	33.95	0.70	-	1
Sep-27 21.00	3.21	-	-	-	32.47	0.64	-	5
Sep-27 22.00	2.61	-	-	-	30.98	0.58	-	1
Sep-27 23.00	2.15	-	-	-	30.42	0.51	-	5
Sep-27 24.00	1.77	-	-	-	30.14	0.45	-	11
Sep-27 28.00	0.73	-	-	-	29.00	0.24	-	10
Dec-27 11.50	10.93	-	-	-	44.73	0.98	-	26
Dec-27 13.50	9.08	-	-	-	42.21	0.95	-	150
Dec-27 15.00	7.77	-	-	-	40.32	0.91	-	75
Dec-27 16.00	6.95	-	-	-	39.06	0.87	-	6,000
Dec-27 17.00	6.14	-	-	-	37.80	0.83	-	150
Dec-27 17.50	5.77	-	-	-	37.17	0.81	-	100
Dec-27 18.00	5.41	-	-	-	36.54	0.79	-	1
Dec-27 20.00	4.04	-	-	-	34.02	0.69	-	150
Dec-27 22.00	2.85	-	-	-	31.50	0.58	2,000	2,000
Dec-27 25.00	1.66	-	-	-	30.17	0.41	-	4,002
Dec-27 26.00	1.37	-	-	-	29.80	0.36	-	100
Mar-28 17.00	6.31	-	-	-	37.22	0.82	-	600
Mar-28 17.50	5.95	-	-	-	36.64	0.80	-	300
Mar-28 18.00	5.60	-	-	-	36.06	0.77	-	300
Mar-28 21.00	3.67	-	-	-	32.60	0.63	-	350
Jun-28 10.00	12.38	-	-	-	46.47	0.99	-	1
Jun-28 17.00	6.41	-	-	-	38.39	0.81	-	750
Jun-28 17.50	6.05	-	-	-	37.81	0.79	-	600
Jun-28 18.00	5.71	-	-	-	37.23	0.77	-	575
Jun-28 18.50	5.38	-	-	-	36.66	0.75	-	3
Jun-28 19.00	5.06	-	-	-	36.08	0.72	-	50
Jun-28 19.50	4.74	-	-	-	35.50	0.70	-	100
Jun-28 20.00	4.44	-	-	-	34.92	0.68	-	125
Jun-28 21.00	3.86	-	-	-	33.77	0.63	-	525
Jun-28 22.00	3.33	-	-	-	32.62	0.58	-	4,450
Jun-28 23.00	2.86	-	-	-	31.99	0.54	-	150
Jun-28 24.00	2.49	-	-	-	31.53	0.49	-	300
Jun-28 25.00	2.14	-	-	-	31.06	0.44	-	1,000
Sep-28 24.00	2.81	-	-	-	32.38	0.50	-	1
Dec-28 12.00	10.50	-	-	-	43.28	0.96	-	1
Dec-28 20.00	4.82	-	-	-	35.96	0.67	-	13
Dec-28 24.00	3.00	-	-	-	33.02	0.51	-	13
Dec-29 15.00	8.08	-	-	-	39.75	0.86	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 22.00	-	-	-	-	34.62	-	10	-
Oct-26 w5 20.50	0.05	-	-	-	42.72	-0.08	-	20
Oct-26 w5 21.00	0.11	-	-	-	41.53	-0.15	-	10
Nov-26 w1 20.00	0.09	-	-	-	42.74	-0.10	-	40
Nov-26 w1 21.00	0.24	-	-	-	40.42	-0.22	-	36
Nov-26 w1 22.00	0.55	-	-	-	38.09	-0.43	-	10
Nov-26 w2 20.00	0.14	0.15	0.15	0.15	40.57	-0.13	7	7
Nov-26 18.00	0.04	-	-	-	43.37	-0.03	-	11
Nov-26 19.00	0.09	-	-	-	41.05	-0.07	-	22
Nov-26 19.50	0.13	-	-	-	39.89	-0.10	-	10
Nov-26 20.00	0.19	0.21	0.21	0.21	38.72	-0.15	10	5,036
Nov-26 20.50	0.27	0.31	0.31	0.31	37.56	-0.20	1	30
Nov-26 21.00	0.38	0.46	0.47	0.46	36.40	-0.26	80	537
Nov-26 22.00	0.71	0.87	0.87	0.87	34.07	-0.43	30	83
Nov-26 23.00	1.26	-	-	-	33.29	-0.62	-	123
Nov-26 24.00	1.98	-	-	-	32.96	-0.79	-	11
Nov-26 27.00	4.77	-	-	-	31.97	-1.00	-	50
Dec-26 5.75	-	-	-	-	68.59	-	-	150
Dec-26 6.00	-	-	-	-	68.01	-	-	10,150
Dec-26 6.25	-	-	-	-	67.43	-	-	150
Dec-26 6.50	-	-	-	-	66.85	-	-	13,250
Dec-26 6.75	-	-	-	-	66.27	-	-	450
Dec-26 7.00	-	-	-	-	65.69	-	-	300
Dec-26 7.25	-	-	-	-	65.11	-	-	600
Dec-26 7.50	-	-	-	-	64.53	-	-	450
Dec-26 7.75	-	-	-	-	63.94	-	-	451
Dec-26 8.00	-	-	-	-	63.36	-	-	18,450
Dec-26 8.25	-	-	-	-	62.78	-	-	15
Dec-26 8.50	-	-	-	-	62.20	-	-	25,000
Dec-26 8.75	-	-	-	-	61.62	-	-	311
Dec-26 9.00	-	-	-	-	61.04	-	-	14,933
Dec-26 9.25	-	-	-	-	60.46	-	-	75
Dec-26 9.50	-	-	-	-	59.88	-	-	76
Dec-26 9.75	-	-	-	-	59.30	-	-	200
Dec-26 10.00	-	-	-	-	58.71	-	-	226
Dec-26 10.50	-	-	-	-	57.55	-	-	300
Dec-26 11.00	-	-	-	-	56.39	-	-	481
Dec-26 11.50	-	-	-	-	55.23	-	-	1
Dec-26 12.00	-	-	-	-	54.07	-	-	8,410
Dec-26 12.50	-	-	-	-	52.90	-	-	250
Dec-26 13.00	-	-	-	-	51.74	-	-	42,101
Dec-26 13.50	0.01	-	-	-	50.58	-	-	400
Dec-26 14.00	0.01	-	-	-	49.42	-0.01	-	706
Dec-26 14.50	0.01	-	-	-	48.26	-0.01	-	300
Dec-26 15.00	0.02	-	-	-	47.09	-0.01	-	3,772
Dec-26 15.50	0.03	-	-	-	45.93	-0.02	-	12
Dec-26 16.00	0.04	-	-	-	44.77	-0.02	-	92
Dec-26 16.50	0.05	-	-	-	43.61	-0.03	-	520
Dec-26 17.00	0.07	-	-	-	42.45	-0.04	-	8,736
Dec-26 17.50	0.09	-	-	-	41.28	-0.06	-	135
Dec-26 18.00	0.13	-	-	-	40.12	-0.08	-	20,160
Dec-26 18.50	0.17	-	-	-	38.96	-0.10	-	115
Dec-26 19.00	0.22	-	-	-	37.80	-0.12	-	13,512
Dec-26 20.00	0.37	0.40	0.40	0.40	35.47	-0.20	5	10,545
Dec-26 20.50	0.46	0.50	0.50	0.50	34.31	-0.24	3	9
Dec-26 21.00	0.60	0.72	0.72	0.60	33.15	-0.30	123	12,305
Dec-26 22.00	0.93	1.12	1.12	1.12	30.82	-0.43	30	1,006
Dec-26 23.00	1.45	1.50	1.50	1.50	30.02	-0.58	10	3,604
Dec-26 24.00	2.14	-	-	-	29.68	-0.72	-	581
Dec-26 25.00	2.94	3.22	3.22	3.22	29.33	-0.83	1	7
Dec-26 28.00	5.77	-	-	-	28.30	-1.00	-	5
Jan-27 22.00	1.08	-	-	-	29.24	-0.43	-	1
Mar-27 8.50	-	-	-	-	54.65	-	-	25
Mar-27 8.75	-	-	-	-	54.18	-	-	25
Mar-27 9.00	0.01	-	-	-	53.72	-	-	25
Mar-27 9.25	0.01	-	-	-	53.25	-	-	25
Mar-27 9.50	0.01	-	-	-	52.79	-	-	30
Mar-27 9.75	0.01	-	-	-	52.32	-	-	25
Mar-27 10.50	0.01	-	-	-	50.93	-0.01	-	175
Mar-27 11.00	0.02	-	-	-	50.00	-0.01	-	175
Mar-27 11.50	0.03	-	-	-	49.07	-0.01	-	32,250
Mar-27 12.00	0.04	-	-	-	48.14	-0.01	-	40
Mar-27 12.50	0.05	-	-	-	47.21	-0.02	-	30
Mar-27 13.00	0.06	-	-	-	46.28	-0.02	-	40
Mar-27 13.50	0.08	-	-	-	45.35	-0.03	-	20
Mar-27 14.00	0.10	-	-	-	44.42	-0.03	-	30
Mar-27 15.00	0.15	-	-	-	42.56	-0.05	-	220
Mar-27 16.00	0.22	-	-	-	40.70	-0.08	-	5,510
Mar-27 16.50	0.26	-	-	-	39.77	-0.09	-	450
Mar-27 17.00	0.31	-	-	-	38.84	-0.11	-	2,360
Mar-27 17.50	0.38	-	-	-	37.91	-0.13	-	4,260
Mar-27 18.00	0.44	-	-	-	36.99	-0.15	-	300
Mar-27 18.50	0.52	0.49	0.49	0.49	36.06	-0.17	1	211
Mar-27 19.00	0.61	-	-	-	35.13	-0.20	-	2,400
Mar-27 19.50	0.71	-	-	-	34.20	-0.23	-	3,810
Mar-27 20.00	0.83	0.75	0.75	0.75	33.27	-0.26	10	6,319
Mar-27 20.50	0.96	-	-	-	32.34	-0.30	-	20
Mar-27 21.00	1.09	-	-	-	31.41	-0.34	-	10,381
Mar-27 22.00	1.45	1.60	1.60	1.60	29.55	-0.43	1	12,640
Mar-27 23.00	1.97	-	-	-	28.91	-0.52	-	13,150
Mar-27 24.00	2.59	-	-	-	28.64	-0.62	-	3
Mar-27 25.00	3.29	-	-	-	28.37	-0.71	-	11,500
Jun-27 4.30	-	-	-	-	58.62	-	-	1
Jun-27 4.50	-	-	-	-	58.28	-	-	1
Jun-27 4.90	-	-	-	-	57.60	-	-	150
Jun-27 5.00	-	-	-	-	57.43	-	-	300
Jun-27 5.25	-	-	-	-	57.01	-	-	298
Jun-27 7.00	0.01	-	-	-	54.05	-	-	2
Jun-27 8.00	0.02	-	-	-	52.35	-	-	1
Jun-27 8.25	0.02	-	-	-	51.93	-0.01	-	7
Jun-27 9.00	0.03	-	-	-	50.66	-0.01	-	7,000
Jun-27 9.75	0.04	-	-	-	49.39	-0.01	-	175
Jun-27 10.00	0.05	-	-	-	48.96	-0.01	-	10,000
Jun-27 11.00	0.08	-	-	-	47.27	-0.02	-	75
Jun-27 12.00	0.13	-	-	-	45.57	-0.04	-	20
Jun-27 12.50	0.15	-	-	-	44.73	-0.04	-	197
Jun-27 13.00	0.18	-	-	-	43.88	-0.05	-	1,126
Jun-27 13.50	0.22	-	-	-	43.03	-0.06	-	190
Jun-27 14.00	0.27	-	-	-	42.18	-0.07	-	33
Jun-27 14.50	0.31	-	-	-	41.34	-0.08	-	400
Jun-27 15.00	0.36	-	-	-	40.49	-0.09	-	2,610
Jun-27 15.50	0.42	-	-	-	39.64	-0.11	-	121
Jun-27 16.00	0.49	-	-	-	38.80	-0.12	-	3
Jun-27 16.50	0.55	0.51	0.51	0.50	37.95	-0.14	240	690
Jun-27 17.00	0.64	-	-	-	37.10	-0.16	-	351
Jun-27 17.50	0.74	-	-	-	36.25	-0.18	-	150
Jun-27 18.00	0.83	-	-	-	35.41	-0.21	-	160
Jun-27 18.50	0.93	-	-	-	34.56	-0.23	-	3
Jun-27 19.00	1.07	-	-	-	33.71	-0.26	-	152
Jun-27 20.00	1.33	-	-	-	32.02	-0.32	-	5,638
Jun-27 21.00	1.68	-	-	-	30.32	-0.39	-	130
Jun-27 22.00	2.08	-	-	-	28.63	-0.47	-	6
Jun-27 23.00	2.61	-	-	-	28.06	-0.55	-	1,180
Jun-27 24.00	3.27	-	-	-	27.82	-0.62	-	5,091
Jun-27 25.00	3.98	-	-	-	27.58	-0.69	-	40
Sep-27 7.75	0.03	-	-	-	49.57	-0.01	-	10
Sep-27 16.00	0.65	-	-	-	37.32	-0.14	-	309
Sep-27 16.50	0.74	-	-	-	36.58	-0.16	-	4,010
Sep-27 17.00	0.84	-	-	-	35.83	-0.18	-	380
Sep-27 17.50	0.93	-	-	-	35.09	-0.20	-	150
Sep-27 18.00	1.04	1.01	1.01	1.01	34.35	-0.22	5	155
Sep-27 20.00	1.59	-	-	-	31.38	-0.32	-	2,075
Sep-27 22.00	2.34	-	-	-	28.41	-0.45	-	2,506
Sep-27 23.00	2.87	-	-	-	27.85	-0.53	-	5
Sep-27 24.00	3.50	-	-	-	27.57	-0.59	-	1,500
Dec-27 4.40	-	-	-	-	50.54	-	-	1
Dec-27 4.90	-	-	-	-	49.91	-	-	150
Dec-27 5.00	-	-	-	-	49.78	-	-	150
Dec-27 6.50	0.02	-	-	-	47.89	-	-	10
Dec-27 7.00	0.03	-	-	-	47.26	-0.01	-	150
Dec-27 7.25	0.03	-	-	-	46.95	-0.01	-	150
Dec-27 7.75	0.04	-	-	-	46.32	-0.01	-	1
Dec-27 8.25	0.05	-	-	-	45.69	-0.01	-	150
Dec-27 8.50	0.06	-	-	-	45.37	-0.01	-	6,150
Dec-27 8.75	0.07	-	-	-	45.06	-0.02	-	1
Dec-27 9.00	0.08	-	-	-	44.74	-0.02	-	7,650
Dec-27 9.25	0.09	-	-	-	44.43	-0.02	-	150
Dec-27 9.50	0.10	-	-	-	44.11	-0.02	-	250
Dec-27 9.75	0.11	-	-	-	43.80	-0.03	-	150
Dec-27 10.00	0.13	-	-	-	43.48	-0.03	-	400
Dec-27 10.50	0.16	-	-	-	42.85	-0.03	-	300
Dec-27 11.00	0.19	-	-	-	42.22	-0.04	-	5,304
Dec-27 12.00	0.28	-	-	-	40.97	-0.06	-	3,300
Dec-27 12.50	0.32	-	-	-	40.34	-0.07	-	300
Dec-27 13.00	0.37	-	-	-	39.71	-0.08	-	10,000
Dec-27 13.50	0.44	-	-	-	39.08	-0.09	-	150
Dec-27 14.00	0.51	-	-	-	38.45	-0.10	-	150
Dec-27 14.50	0.57	-	-	-	37.82	-0.11	-	5
Dec-27 15.00	0.64	-	-	-	37.19	-0.13	-	3
Dec-27 16.00	0.84	-	-	-	35.93	-0.16	-	15,000
Dec-27 16.50	0.94	-	-	-	35.30	-0.18	-	174
Dec-27 17.00	1.04	-	-	-	34.67	-0.20	-	8,500
Dec-27 17.50	1.16	-	-	-	34.04	-0.22	-	292
Dec-27 18.00	1.30	-	-	-	33.41	-0.24	-	150
Dec-27 20.00	1.91	-	-	-	30.89	-0.34	-	4,000
Dec-27 21.00	2.26	-	-	-	29.63	-0.40	-	150
Dec-27 22.00	2.70	-	-	-	28.37	-0.46	-	10,302
Dec-27 23.00	3.22	-	-	-	27.79	-0.52	-	10,800
Dec-27 25.00	4.49	-	-	-	27.04	-0.64	-	1
Mar-28 15.00	0.75	-	-	-	36.03	-0.14	-	150
Mar-28 15.50	0.85	-	-	-	35.45	-0.15	-	150
Mar-28 18.00	1.44	-	-	-	32.56	-0.24	-	26
Mar-28 20.00	2.07	-	-	-	30.25	-0.34	-	150
Mar-28 21.00	2.43	-	-	-	29.10	-0.39	-	150
Mar-28 22.00	2.87	-	-	-	27.95	-0.45	-	150
Mar-28 23.00	3.38	-	-	-	27.37	-0.51	-	150
Jun-28 11.00	0.34	-	-	-	39.91	-0.06	-	3,000
Jun-28 15.00	0.96	-	-	-	35.29	-0.16	-	2,000
Jun-28 15.50	1.06	-	-	-	34.71	-0.17	-	1
Jun-28 18.00	1.70	-	-	-	31.82	-0.27	-	1,250
Jun-28 19.00	2.03	-	-	-	30.67	-0.31	-	4,450
Jun-28 20.00	2.38	-	-	-	29.51	-0.36	-	3,300
Jun-28 21.00	2.78	-	-	-	28.36	-0.41	-	750
Jun-28 22.00	3.21	-	-	-	27.21	-0.47	-	2,350
Jun-28 23.00	3.75	-	-	-	26.58	-0.52	-	1,500
Sep-28 25.00	5.06	-	-	-	25.14	-0.62	-	100
Dec-28 12.00	0.56	-	-	-	36.09	-0.09	-	3,500
Dec-28 12.50	0.63	-	-	-	35.63	-0.10	-	1,500
Dec-28 16.00	1.39	-	-	-	32.43	-0.20	-	17
Dec-28 16.50	1.53	-	-	-	31.97	-0.22	-	9
Dec-28 18.50	2.15	-	-	-	30.14	-0.30	-	3
Dec-28 20.00	2.69	-	-	-	28.77	-0.36	-	90
Dec-28 25.00	5.29	-	-	-	25.32	-0.61	-	2
Jun-29 16.00	1.65	-	-	-	31.39	-0.22	-	1,250
Dec-29 12.50	0.91	-	-	-	32.80	-0.13	-	3,000
Dec-29 20.00	3.42	-	-	-	28.30	-0.38	-	6
Dec-29 22.00	4.36	-	-	-	27.10	-0.46	-	2,000
Dec-29 25.00	6.08	-	-	-	25.67	-0.58	-	152
Dec-30 20.50	4.18	-	-	-	27.77	-0.41	-	1,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 21.00	1.63	1.45	1.45	1.45	35.51	0.74	5	10
Nov-26 21.00	1.63	-	-	-	35.51	0.74	-	144
Nov-26 22.00	0.96	-	-	-	33.18	0.57	-	25
Nov-26 23.00	0.50	-	-	-	32.40	0.38	-	10
Nov-26 24.00	0.23	0.15	0.15	0.15	32.07	0.21	5	65
Nov-26 24.00	0.23	-	-	-	32.07	0.21	-	20
Nov-26 25.00	0.09	-	-	-	31.74	0.10	-	1,774
Nov-26 25.00	0.09	-	-	-	31.74	0.10	-	15
Nov-26 26.00	0.03	-	-	-	31.41	0.04	-	20
Nov-26 26.00	0.03	-	-	-	31.41	0.04	-	3,548
Nov-26 27.00	0.01	-	-	-	31.08	0.01	-	10
Nov-26 28.00	-	-	-	-	30.75	-	-	15
Dec-26 17.00	5.37	-	-	-	42.41	0.95	-	10
Dec-26 19.00	3.52	-	-	-	37.76	0.87	-	10
Dec-26 19.50	3.09	-	-	-	36.60	0.84	-	10
Dec-26 20.00	2.67	-	-	-	35.43	0.80	-	1
Dec-26 21.00	1.90	-	-	-	33.11	0.70	-	10
Dec-26 21.00	1.90	1.72	1.72	1.70	33.11	0.70	10	10
Dec-26 22.00	1.23	1.10	1.10	1.10	30.78	0.57	5	15
Dec-26 22.00	1.23	-	-	-	30.78	0.57	-	10
Dec-26 23.00	0.76	-	-	-	29.98	0.42	-	10
Dec-26 23.00	0.76	-	-	-	29.98	0.42	-	11
Dec-26 24.00	0.44	0.35	0.36	0.35	29.64	0.29	25	55
Dec-26 24.00	0.44	-	-	-	29.64	0.29	-	10
Dec-26 25.00	0.23	-	-	-	29.29	0.18	-	6
Dec-26 29.00	0.01	-	-	-	27.92	0.01	-	8
Dec-26 32.00	-	-	-	-	26.88	-	-	10
Mar-27 19.00	4.06	-	-	-	35.73	0.79	-	200
Mar-27 19.00	4.06	-	-	-	35.73	0.79	-	200
Mar-27 19.50	3.66	-	-	-	34.80	0.76	-	20
Mar-27 23.00	1.44	-	-	-	29.51	0.48	-	8
Mar-27 24.00	1.06	-	-	-	29.24	0.39	-	4
Mar-27 25.00	0.76	-	-	-	28.97	0.31	-	4
Mar-27 26.00	0.53	-	-	-	28.70	0.24	-	3
Mar-27 27.00	0.36	-	-	-	28.43	0.18	-	5
Mar-27 32.00	0.03	-	-	-	27.08	0.02	-	28
Mar-27 33.00	0.02	-	-	-	26.81	0.02	-	6
Jun-27 30.00	0.25	-	-	-	28.94	0.11	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w5 22.00	0.37	-	-	-	39.16	-0.41	-	10
Nov-26 21.00	0.38	0.42	0.42	0.42	36.40	-0.26	5	40
Nov-26 22.00	0.71	-	-	-	34.07	-0.43	-	20
Nov-26 22.00	0.71	-	-	-	34.07	-0.43	-	30
Nov-26 23.00	1.25	-	-	-	33.29	-0.62	-	30
Nov-26 23.00	1.25	-	-	-	33.29	-0.62	-	10
Nov-26 24.00	1.97	-	-	-	32.96	-0.78	-	10
Nov-26 24.00	1.97	-	-	-	32.96	-0.78	-	59
Nov-26 25.00	2.83	-	-	-	32.63	-0.89	-	15
Nov-26 26.00	3.76	-	-	-	32.30	-0.95	-	5
Dec-26 7.25	-	-	-	-	65.11	-	-	150
Dec-26 8.50	-	-	-	-	62.20	-	-	150
Dec-26 8.75	-	-	-	-	61.62	-	-	150
Dec-26 9.00	-	-	-	-	61.04	-	-	150
Dec-26 10.00	-	-	-	-	58.71	-	-	40
Dec-26 16.50	0.05	-	-	-	43.61	-0.03	-	10
Dec-26 17.00	0.07	-	-	-	42.45	-0.04	-	23
Dec-26 17.50	0.10	-	-	-	41.28	-0.06	-	16
Dec-26 21.00	0.59	-	-	-	33.15	-0.30	-	16
Dec-26 22.00	0.92	0.96	0.96	0.96	30.82	-0.43	1	15
Dec-26 23.00	1.44	-	-	-	30.02	-0.58	-	30
Dec-26 24.00	2.12	-	-	-	29.68	-0.71	-	15
Dec-26 25.00	2.91	-	-	-	29.33	-0.82	-	5
Dec-26 32.00	9.65	-	-	-	26.92	-1.00	-	25
Mar-27 10.00	0.01	-	-	-	51.86	-	-	150
Mar-27 14.50	0.12	-	-	-	43.49	-0.04	-	10
Mar-27 17.00	0.31	-	-	-	38.84	-0.11	-	50
Mar-27 18.00	0.44	-	-	-	36.99	-0.14	-	1
Mar-27 19.00	0.60	-	-	-	35.13	-0.19	-	1
Mar-27 20.00	0.82	-	-	-	33.27	-0.25	-	5
Jun-27 22.00	2.04	-	-	-	28.63	-0.45	-	70
Jun-27 27.00	5.47	-	-	-	27.10	-0.78	-	7
Sep-27 20.50	1.72	-	-	-	30.64	-0.34	-	1

	Previous Close	11.13		23/10/26
	CAIXABANK Close	11.20		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 11.50	0.18	-	-	-	28.24	0.34	-	20
Nov-26 12.00	0.06	-	-	-	27.82	0.15	-	1
Nov-26 12.50	0.02	-	-	-	27.40	0.05	-	1
Nov-26 14.50	-	-	-	-	25.73	-	-	45
Dec-26 7.00	4.20	-	-	-	48.07	1.00	-	7,500
Dec-26 9.25	1.97	-	-	-	37.88	0.96	-	1
Dec-26 10.50	0.88	-	-	-	32.23	0.72	-	1,134
Dec-26 11.00	0.54	-	-	-	29.96	0.55	-	20
Dec-26 11.50	0.32	-	-	-	28.81	0.39	-	6,000
Dec-26 12.00	0.17	-	-	-	28.36	0.25	-	5
Dec-26 12.50	0.08	-	-	-	27.91	0.14	-	429
Dec-26 13.00	0.04	-	-	-	27.47	0.07	-	7
Mar-27 9.50	1.91	-	-	-	33.90	0.80	-	1
Mar-27 10.50	1.16	-	-	-	30.09	0.65	-	14
Mar-27 12.50	0.28	-	-	-	26.20	0.27	-	41
Mar-27 13.00	0.18	-	-	-	25.72	0.19	-	400
Mar-27 14.00	0.06	-	-	-	24.77	0.08	-	3
Jun-27 4.50	6.70	-	-	-	47.35	1.00	-	1
Jun-27 9.75	1.77	-	-	-	31.57	0.76	-	150
Jun-27 10.00	1.59	-	-	-	30.81	0.72	-	150
Jun-27 10.50	1.25	-	-	-	29.31	0.65	-	150
Jun-27 11.00	0.95	-	-	-	27.81	0.56	-	150
Jun-27 12.00	0.52	-	-	-	26.50	0.38	-	1
Jun-27 13.00	0.27	-	-	-	25.61	0.23	-	25
Jun-27 14.50	0.08	-	-	-	24.27	0.09	-	1
Sep-27 13.50	0.31	-	-	-	25.60	0.23	-	155
Sep-27 14.00	0.22	-	-	-	25.19	0.18	-	150
Sep-27 15.00	0.11	-	-	-	24.39	0.10	-	12
Dec-27 10.50	1.50	-	-	-	29.57	0.62	-	20
Dec-27 11.00	1.22	-	-	-	28.37	0.56	-	1
Dec-27 11.50	0.99	-	-	-	27.68	0.49	-	1
Jun-28 10.00	1.96	-	-	-	31.34	0.67	-	150
Jun-28 10.50	1.68	-	-	-	30.40	0.62	-	300
Jun-28 11.00	1.42	-	-	-	29.47	0.56	-	1,250
Jun-28 11.50	1.21	-	-	-	28.90	0.51	-	150
Jun-28 13.00	0.73	-	-	-	27.92	0.36	-	50
Dec-28 15.50	0.44	-	-	-	27.84	0.23	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 10.00	0.07	-	-	-	33.03	-0.13	-	50
Nov-26 10.50	0.16	-	-	-	30.82	-0.27	-	11
Nov-26 11.00	0.34	-	-	-	28.62	-0.47	500	25
Nov-26 11.50	0.63	-	-	-	27.51	-0.70	-	4
Nov-26 12.00	1.03	-	-	-	27.09	-0.87	500	2
Dec-26 5.25	-	-	-	-	54.01	-	-	75
Dec-26 6.75	-	-	-	-	47.22	-	-	3
Dec-26 7.25	-	-	-	-	44.95	-0.01	-	1
Dec-26 8.00	0.01	-	-	-	41.56	-0.02	-	100
Dec-26 8.25	0.02	-	-	-	40.43	-0.03	-	100
Dec-26 8.50	0.03	-	-	-	39.30	-0.04	-	102
Dec-26 8.75	0.04	-	-	-	38.17	-0.05	-	10
Dec-26 9.00	0.05	-	-	-	37.03	-0.07	-	11
Dec-26 9.50	0.10	-	-	-	34.77	-0.12	-	2
Dec-26 10.00	0.17	-	-	-	32.51	-0.20	-	140
Dec-26 10.50	0.29	-	-	-	30.25	-0.32	-	1,046
Dec-26 11.00	0.46	-	-	-	27.98	-0.47	-	100
Dec-26 11.50	0.74	-	-	-	26.83	-0.63	-	6,008
Dec-26 12.00	1.10	-	-	-	26.38	-0.78	-	5
Dec-26 12.50	1.53	-	-	-	25.93	-0.89	-	10
Dec-26 13.00	1.99	-	-	-	25.49	-0.96	-	37
Dec-26 14.00	2.98	-	-	-	24.59	-1.00	-	1
Mar-27 6.00	0.01	-	-	-	45.37	-0.01	-	7,675
Mar-27 6.50	0.02	-	-	-	43.46	-0.02	-	19,241
Mar-27 8.00	0.09	-	-	-	37.75	-0.07	-	1
Mar-27 8.75	0.16	-	-	-	34.89	-0.12	-	350
Mar-27 9.75	0.31	-	-	-	31.08	-0.22	-	5
Mar-27 10.00	0.37	-	-	-	30.12	-0.26	-	32
Mar-27 11.00	0.68	-	-	-	26.31	-0.45	-	60
Mar-27 11.50	0.93	-	-	-	25.28	-0.56	-	10
Mar-27 12.00	1.26	-	-	-	24.80	-0.68	-	150
Mar-27 12.50	1.63	-	-	-	24.33	-0.78	-	8
Jun-27 7.75	0.16	-	-	-	35.40	-0.10	-	8,200
Jun-27 10.00	0.60	-	-	-	28.63	-0.33	-	4,025
Jun-27 10.50	0.78	-	-	-	27.13	-0.41	-	175
Jun-27 11.00	1.00	-	-	-	25.63	-0.50	-	25
Jun-27 11.50	1.27	-	-	-	24.77	-0.59	-	25
Jun-27 12.00	1.60	-	-	-	24.32	-0.68	-	25
Jun-27 12.50	1.97	-	-	-	23.87	-0.76	-	151
Jun-27 13.00	2.38	-	-	-	23.43	-0.82	-	50
Sep-27 7.25	0.15	0.20	0.21	0.19	34.70	-0.08	408	408
Sep-27 7.75	0.21	-	-	-	33.40	-0.11	-	17,000
Sep-27 9.25	0.49	-	-	-	29.52	-0.24	-	1
Dec-27 3.50	0.01	-	-	-	42.16	-	-	1
Dec-27 4.20	0.01	-	-	-	40.49	-0.01	-	1
Dec-27 5.50	0.06	-	-	-	37.40	-0.03	-	160
Dec-27 5.75	0.07	-	-	-	36.80	-0.04	-	1
Dec-27 6.00	0.08	-	-	-	36.20	-0.04	-	150
Dec-27 8.00	0.32	-	-	-	31.44	-0.15	-	150
Dec-27 8.25	0.36	-	-	-	30.85	-0.17	-	225
Dec-27 8.50	0.41	-	-	-	30.25	-0.19	-	150
Dec-27 8.75	0.46	-	-	-	29.65	-0.21	-	150
Dec-27 9.00	0.53	-	-	-	29.06	-0.23	-	150
Dec-27 9.25	0.59	-	-	-	28.46	-0.26	-	300
Dec-27 9.50	0.66	-	-	-	27.87	-0.29	-	300
Dec-27 9.75	0.74	-	-	-	27.27	-0.32	-	300
Dec-27 10.00	0.82	-	-	-	26.68	-0.35	-	300
Jun-28 8.50	0.59	-	-	-	28.98	-0.23	-	150
Jun-28 9.00	0.73	-	-	-	28.04	-0.27	-	150
Jun-28 9.25	0.81	-	-	-	27.57	-0.30	-	150
Jun-28 9.50	0.90	-	-	-	27.10	-0.32	-	300
Jun-28 9.75	0.98	-	-	-	26.63	-0.35	-	150
Jun-28 10.00	1.07	-	-	-	26.16	-0.38	-	150
Jun-28 11.00	1.52	-	-	-	24.29	-0.50	-	80
Dec-28 4.50	0.06	-	-	-	34.63	-0.03	-	15,000
Dec-28 8.75	0.81	-	-	-	28.55	-0.26	-	450
Dec-29 5.00	0.18	-	-	-	32.27	-0.06	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 12.00	0.06	-	-	-	27.82	0.15	-	10
Dec-26 9.00	2.11	-	-	-	39.01	0.92	-	10
Dec-26 11.00	0.54	-	-	-	29.96	0.54	-	10
Dec-26 12.00	0.17	-	-	-	28.36	0.25	-	10
Dec-26 12.50	0.08	-	-	-	27.91	0.14	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 12.00	1.03	-	-	-	27.09	-0.86	-	10

	Previous Close	25.95		23/10/26
	CELLNEX Close	26.20		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 24.00	2.47	-	-	-	34.40	0.84	-	3
Nov-26 25.00	1.70	-	-	-	33.11	0.72	-	2
Nov-26 26.00	1.06	-	-	-	31.81	0.56	-	16
Nov-26 27.00	0.59	-	-	-	31.06	0.39	-	49
Nov-26 28.00	0.30	-	-	-	30.45	0.24	-	12
Dec-26 18.00	8.28	-	-	-	40.48	0.99	-	2
Dec-26 20.00	6.32	-	-	-	38.12	0.97	-	7
Dec-26 21.00	5.37	-	-	-	36.93	0.95	-	1
Dec-26 24.00	2.77	-	-	-	33.38	0.78	-	17
Dec-26 25.00	2.05	-	-	-	32.20	0.68	-	51
Dec-26 26.00	1.43	-	-	-	31.02	0.56	-	27
Dec-26 27.00	0.94	-	-	-	30.27	0.44	-	27
Dec-26 28.00	0.58	-	-	-	29.63	0.31	-	81
Dec-26 29.00	0.34	-	-	-	29.00	0.21	400	2,461
Dec-26 30.00	0.18	-	-	-	28.36	0.13	-	143
Dec-26 31.00	0.09	-	-	-	27.73	0.07	-	110
Dec-26 32.00	0.04	-	-	-	27.09	0.04	-	218
Dec-26 33.00	0.02	-	-	-	26.45	0.02	-	120
Dec-26 34.00	-	-	-	-	25.82	0.01	-	190
Dec-26 35.00	-	-	-	-	25.18	-	-	115
Dec-26 36.00	-	-	-	-	24.55	-	-	85
Dec-26 37.00	-	-	-	-	23.91	-	-	50
Dec-26 38.00	-	-	-	-	23.27	-	-	25
Dec-26 39.00	-	-	-	-	22.64	-	-	25
Dec-26 40.00	-	-	-	-	22.00	-	-	125
Dec-26 42.00	-	-	-	-	20.73	-	-	25
Dec-26 44.00	-	-	-	-	19.46	-	-	25
Dec-26 45.00	-	-	-	-	18.82	-	-	25
Dec-26 46.00	-	-	-	-	18.18	-	-	25
Jan-27 29.00	0.52	-	-	-	28.74	0.26	-	2
Mar-27 20.00	6.49	-	-	-	35.74	0.93	-	33
Mar-27 22.00	4.79	-	-	-	34.08	0.84	-	4
Mar-27 25.00	2.66	-	-	-	31.60	0.64	-	50
Mar-27 26.00	2.08	2.28	2.28	2.28	30.78	0.56	1	42
Mar-27 27.00	1.61	-	-	-	30.24	0.47	-	25
Mar-27 28.00	1.23	1.25	1.25	1.25	29.79	0.39	5	61
Mar-27 29.00	0.91	-	-	-	29.33	0.32	-	1
Mar-27 30.00	0.66	-	-	-	28.87	0.25	-	317
Mar-27 31.00	0.47	-	-	-	28.41	0.19	-	76
Mar-27 32.00	0.32	-	-	-	27.95	0.14	-	100
Mar-27 33.00	0.21	-	-	-	27.50	0.10	-	51
Mar-27 34.00	0.14	-	-	-	27.04	0.07	-	25
Mar-27 35.00	0.08	-	-	-	26.58	0.05	-	25
Jun-27 20.00	6.75	-	-	-	34.83	0.88	-	6
Jun-27 24.00	3.83	-	-	-	32.29	0.68	-	5
Jun-27 25.00	3.26	-	-	-	31.65	0.63	-	4
Jun-27 26.00	2.71	-	-	-	31.02	0.57	-	20
Jun-27 27.00	2.26	-	-	-	30.61	0.51	-	1
Jun-27 28.00	1.85	-	-	-	30.25	0.45	-	100
Jun-27 29.00	1.50	-	-	-	29.89	0.39	-	100
Jun-27 30.00	1.20	0.95	0.95	0.95	29.54	0.33	32	125
Jun-27 31.00	0.95	-	-	-	29.18	0.28	-	150
Jun-27 32.00	0.74	-	-	-	28.82	0.23	-	100
Jun-27 33.00	0.57	-	-	-	28.47	0.19	-	112
Jun-27 34.00	0.43	-	-	-	28.11	0.15	-	175
Jun-27 35.00	0.32	-	-	-	27.76	0.12	-	150
Jun-27 36.00	0.24	-	-	-	27.40	0.09	-	125
Jun-27 37.00	0.17	-	-	-	27.04	0.07	-	125
Jun-27 38.00	0.12	-	-	-	26.69	0.05	-	75
Jun-27 39.00	0.08	-	-	-	26.33	0.04	-	75
Jun-27 40.00	0.06	-	-	-	25.97	0.03	-	50
Jun-27 41.00	0.04	-	-	-	25.62	0.02	-	50
Jun-27 42.00	0.02	-	-	-	25.26	0.01	-	50
Jun-27 43.00	0.01	-	-	-	24.91	0.01	-	50
Jun-27 44.00	0.01	-	-	-	24.55	0.01	-	50
Jun-27 45.00	0.01	-	-	-	24.19	-	-	50
Jun-27 46.00	-	-	-	-	23.84	-	-	50
Jun-27 49.00	-	-	-	-	22.77	-	-	50
Jun-27 50.00	-	-	-	-	22.41	-	-	411
Sep-27 25.00	3.58	-	-	-	31.46	0.62	-	1
Sep-27 26.00	3.07	-	-	-	30.93	0.57	-	2
Sep-27 29.00	1.85	-	-	-	29.86	0.41	-	1
Sep-27 34.00	0.66	-	-	-	28.14	0.20	-	20
Sep-27 35.00	0.53	-	-	-	27.80	0.16	-	100
Sep-27 36.00	0.41	-	-	-	27.45	0.14	-	75
Sep-27 37.00	0.31	-	-	-	27.11	0.11	-	75
Sep-27 41.00	0.10	-	-	-	25.74	0.04	-	50
Dec-27 25.00	3.99	-	-	-	31.61	0.62	-	25
Dec-27 26.00	3.49	-	-	-	31.17	0.58	-	5
Dec-27 27.00	3.05	-	-	-	30.85	0.53	-	2,500
Dec-27 28.00	2.63	-	-	-	30.55	0.49	-	7
Dec-27 29.00	2.29	-	-	-	30.26	0.44	-	1
Dec-27 30.00	1.96	-	-	-	29.97	0.40	-	115
Dec-27 31.00	1.67	-	-	-	29.68	0.36	-	75
Dec-27 32.00	1.43	-	-	-	29.38	0.32	-	50
Dec-27 33.00	1.18	-	-	-	29.09	0.28	-	25
Dec-27 34.00	1.00	-	-	-	28.80	0.25	-	74
Dec-27 35.00	0.83	-	-	-	28.50	0.21	-	50
Dec-27 37.00	0.57	-	-	-	27.92	0.16	-	25
Dec-27 38.00	0.45	-	-	-	27.63	0.13	-	570
Dec-27 40.00	0.30	-	-	-	27.04	0.09	-	48
Dec-27 44.00	0.10	-	-	-	25.87	0.04	-	25
Mar-28 26.00	3.78	-	-	-	31.45	0.58	-	3
Mar-28 29.00	2.60	-	-	-	30.67	0.46	-	11
Jun-28 26.00	4.10	-	-	-	31.24	0.59	-	4
Dec-29 40.00	1.82	-	-	-	29.75	0.29	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 21.00	0.02	-	-	-	38.77	-0.02	-	5
Nov-26 22.00	0.05	-	-	-	37.47	-0.04	-	29
Nov-26 23.00	0.11	-	-	-	36.17	-0.09	-	53
Nov-26 24.00	0.24	-	-	-	34.87	-0.17	-	13
Nov-26 25.00	0.46	-	-	-	33.58	-0.29	-	4
Nov-26 26.00	0.82	0.70	0.70	0.70	32.28	-0.44	1	1
Dec-26 18.00	0.01	-	-	-	40.21	-0.01	-	2,001
Dec-26 19.50	0.03	-	-	-	38.44	-0.02	-	5
Dec-26 20.00	0.04	-	-	-	37.85	-0.03	-	20
Dec-26 21.00	0.09	-	-	-	36.66	-0.05	-	225
Dec-26 22.00	0.16	-	-	-	35.48	-0.09	-	150
Dec-26 23.00	0.28	-	-	-	34.30	-0.15	-	465
Dec-26 24.00	0.47	-	-	-	33.11	-0.22	400	4,968
Dec-26 25.00	0.74	0.71	0.71	0.71	31.93	-0.32	1	87
Dec-26 26.00	1.12	1.02	1.02	1.02	30.75	-0.44	5	159
Dec-26 27.00	1.64	-	-	-	30.00	-0.57	-	68
Dec-26 28.00	2.29	-	-	-	29.36	-0.69	-	25
Dec-26 29.00	3.05	-	-	-	28.73	-0.80	-	3
Dec-26 30.00	3.90	-	-	-	28.09	-0.89	-	1
Dec-26 32.00	5.80	-	-	-	26.82	-0.99	-	26
Mar-27 18.00	0.12	-	-	-	36.74	-0.04	-	1
Mar-27 19.50	0.24	-	-	-	35.50	-0.08	-	15
Mar-27 20.00	0.29	-	-	-	35.09	-0.10	-	5
Mar-27 21.00	0.44	-	-	-	34.26	-0.14	-	14
Mar-27 22.00	0.62	-	-	-	33.43	-0.19	-	101
Mar-27 23.00	0.85	-	-	-	32.61	-0.24	-	53
Mar-27 24.00	1.16	-	-	-	31.78	-0.31	-	2
Mar-27 25.00	1.53	-	-	-	30.95	-0.38	-	86
Mar-27 26.00	1.96	-	-	-	30.13	-0.46	-	28
Mar-27 27.00	2.50	-	-	-	29.59	-0.54	-	117
Mar-27 28.00	3.13	-	-	-	29.14	-0.62	-	5
Mar-27 30.00	4.57	-	-	-	28.22	-0.77	-	9
Mar-27 31.00	5.39	-	-	-	27.76	-0.83	-	2
Mar-27 32.00	6.25	-	-	-	27.30	-0.88	-	10
Mar-27 36.00	10.01	-	-	-	25.47	-0.98	-	25
Mar-27 37.00	10.99	-	-	-	25.01	-0.99	-	25
Jun-27 19.50	0.46	-	-	-	34.28	-0.11	-	30
Jun-27 20.00	0.53	-	-	-	33.96	-0.13	-	25
Jun-27 20.50	0.62	-	-	-	33.65	-0.15	-	10
Jun-27 21.00	0.73	-	-	-	33.33	-0.17	-	2
Jun-27 22.00	0.95	-	-	-	32.69	-0.21	-	26
Jun-27 23.00	1.25	-	-	-	32.06	-0.27	-	30
Jun-27 24.00	1.56	-	-	-	31.42	-0.32	-	109
Jun-27 25.00	1.98	-	-	-	30.78	-0.38	-	27
Jun-27 26.00	2.42	-	-	-	30.15	-0.45	-	1,575
Jun-27 27.00	2.96	-	-	-	29.74	-0.51	-	80
Jun-27 28.00	3.55	-	-	-	29.38	-0.58	-	1
Jun-27 30.00	4.92	-	-	-	28.67	-0.70	-	25
Jun-27 31.00	5.68	-	-	-	28.31	-0.75	-	75
Jun-27 32.00	6.49	-	-	-	27.95	-0.80	-	50
Jun-27 33.00	7.34	-	-	-	27.60	-0.85	-	50
Jun-27 34.00	8.22	-	-	-	27.24	-0.89	-	100
Jun-27 35.00	9.13	-	-	-	26.89	-0.92	-	100
Jun-27 36.00	10.07	-	-	-	26.53	-0.94	-	125
Jun-27 37.00	11.02	-	-	-	26.17	-0.96	-	100
Jun-27 38.00	11.99	-	-	-	25.82	-0.98	-	100
Jun-27 39.00	12.97	-	-	-	25.46	-0.99	-	25
Sep-27 19.50	0.62	-	-	-	32.12	-0.14	-	6
Sep-27 21.00	0.95	-	-	-	31.32	-0.19	-	3
Sep-27 22.00	1.22	-	-	-	30.78	-0.24	-	3
Sep-27 23.00	1.53	-	-	-	30.25	-0.29	-	1
Sep-27 24.00	1.90	-	-	-	29.72	-0.34	-	3
Sep-27 25.00	2.31	-	-	-	29.18	-0.39	-	4
Sep-27 27.00	3.31	-	-	-	28.27	-0.51	-	2
Sep-27 36.00	10.15	-	-	-	25.17	-0.91	-	25
Sep-27 37.00	11.08	-	-	-	24.83	-0.93	-	25
Dec-27 21.00	1.09	-	-	-	30.31	-0.20	-	1
Dec-27 23.00	1.70	-	-	-	29.41	-0.29	-	3
Dec-27 30.00	5.40	-	-	-	26.88	-0.65	-	75
Dec-27 31.00	6.13	-	-	-	26.59	-0.69	-	50
Dec-27 32.00	6.88	-	-	-	26.29	-0.74	-	26
Dec-27 33.00	7.67	-	-	-	26.00	-0.78	-	25
Dec-27 34.00	8.50	-	-	-	25.71	-0.82	-	25
Mar-28 21.00	1.32	-	-	-	29.66	-0.22	-	25
Mar-28 22.00	1.63	-	-	-	29.29	-0.26	-	100
Mar-28 24.00	2.38	-	-	-	28.55	-0.35	-	100
Mar-28 25.00	2.80	-	-	-	28.18	-0.39	-	2
Jun-28 30.00	5.94	-	-	-	27.23	-0.60	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.59	-	-	-	29.63	0.32	-	50
Dec-26 29.00	0.34	-	-	-	29.00	0.21	-	3
Dec-26 32.00	0.04	-	-	-	27.09	0.04	-	50
Dec-26 35.00	-	-	-	-	25.18	-	-	18
Sep-27 29.00	1.82	-	-	-	29.86	0.40	-	20
Dec-30 30.00	4.36	-	-	-	30.33	0.47	-	120

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 24.00	0.47	-	-	-	33.11	-0.22	-	2
Dec-26 45.00	18.63	-	-	-	18.55	-1.00	-	20
Dec-26 46.00	19.62	-	-	-	17.91	-1.00	-	40
Dec-26 47.00	20.62	-	-	-	17.28	-1.00	-	20
Mar-27 22.00	0.61	-	-	-	33.43	-0.18	-	3
Mar-27 24.00	1.14	-	-	-	31.78	-0.30	-	2
Mar-27 25.00	1.50	-	-	-	30.95	-0.37	-	1
Jun-27 23.00	1.22	-	-	-	32.06	-0.26	-	2

	Previous Close	25.75		23/10/26
	CIE AUTOMOTIVE Close	25.45		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 23.00	2.52	-	-	-	21.72	0.96	-	1
Nov-26 26.00	0.37	-	-	-	20.37	0.38	-	15
Nov-26 27.00	0.12	-	-	-	20.19	0.16	-	10
Dec-26 22.00	3.56	-	-	-	21.50	0.97	-	4
Dec-26 26.00	0.59	-	-	-	19.79	0.43	-	2
Dec-26 27.00	0.28	-	-	-	19.65	0.25	-	6
Dec-26 31.00	-	-	-	-	19.07	0.01	-	2
Mar-27 22.00	3.66	-	-	-	20.72	0.92	-	1
Mar-27 24.00	2.04	2.26	2.26	2.26	19.93	0.73	1	4
Mar-27 25.00	1.41	-	-	-	19.54	0.59	-	2
Mar-27 29.00	0.21	-	-	-	19.03	0.14	-	1
Mar-27 30.00	0.11	-	-	-	18.94	0.08	-	2
Jun-27 29.00	0.45	-	-	-	18.91	0.22	-	43
Sep-27 31.00	0.32	-	-	-	19.21	0.15	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 24.00	0.10	-	-	-	20.26	-0.14	-	1
Nov-26 25.00	0.34	0.32	0.32	0.32	19.75	-0.35	1	2
Dec-26 24.00	0.26	-	-	-	20.74	-0.21	-	6
Dec-26 25.00	0.57	-	-	-	20.27	-0.38	-	3
Dec-26 26.00	1.06	-	-	-	19.98	-0.58	-	2
Jan-27 25.00	0.93	0.90	0.90	0.90	20.42	-0.46	1	1
Mar-27 24.00	0.74	-	-	-	20.18	-0.33	-	1
Mar-27 26.00	1.71	-	-	-	19.56	-0.59	-	10
Mar-27 28.00	3.17	-	-	-	19.38	-0.80	-	20
Jun-27 24.00	0.99	-	-	-	19.90	-0.34	-	1

	Previous Close	5.10		23/10/26
	COLONIAL Close	5.08		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 5.00	0.16	-	-	-	19.33	0.64	-	5
Dec-26 4.60	0.51	-	-	-	19.76	0.91	-	65
Dec-26 5.25	0.09	-	-	-	19.26	0.37	-	5
Dec-26 5.50	0.03	-	-	-	19.08	0.17	-	5
Dec-26 9.50	-	-	-	-	16.19	-	-	1
Mar-27 5.50	0.11	-	-	-	18.81	0.30	-	25
Mar-27 5.75	0.06	-	-	-	18.63	0.19	-	45
Mar-27 6.00	0.03	-	-	-	18.45	0.10	-	1
Jun-27 5.25	0.29	-	-	-	19.78	0.49	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 5.00	0.07	-	-	-	18.68	-0.36	-	2
Nov-26 5.25	0.21	-	-	-	18.49	-0.73	-	8
Nov-26 5.30	0.24	-	-	-	18.45	-0.79	-	2
Dec-26 4.00	-	-	-	-	19.77	-	-	1
Dec-26 4.30	-	-	-	-	19.53	-0.01	-	2,000
Dec-26 4.80	0.05	-	-	-	19.14	-0.20	-	2
Dec-26 4.90	0.07	-	-	-	19.06	-0.29	-	2
Dec-26 5.00	0.11	-	-	-	18.98	-0.39	-	39
Dec-26 5.25	0.24	-	-	-	18.80	-0.65	-	985
Mar-27 4.60	0.06	-	-	-	19.01	-0.17	-	110
Mar-27 4.70	0.08	-	-	-	18.95	-0.22	-	2
Mar-27 4.80	0.11	-	-	-	18.90	-0.27	-	1
Mar-27 4.90	0.14	-	-	-	18.84	-0.33	-	31
Mar-27 5.00	0.18	-	-	-	18.78	-0.40	-	141
Mar-27 5.25	0.31	-	-	-	18.61	-0.57	-	202
Mar-27 5.50	0.48	-	-	-	18.43	-0.73	-	304
Jun-27 5.00	0.25	-	-	-	19.62	-0.40	-	10
Jun-27 5.30	0.40	-	-	-	19.42	-0.56	-	253
Jun-27 5.50	0.53	-	-	-	19.28	-0.66	-	141

	Previous Close	18.24		23/10/26
	EBRO FOODS Close	18.52		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 18.00	0.64	-	-	-	13.78	0.79	-	2
Nov-26 18.50	0.30	-	-	-	13.33	0.54	-	1
Dec-26 18.00	0.75	-	-	-	13.55	0.74	-	1
Dec-26 18.50	0.43	-	-	-	13.12	0.55	-	1
Mar-27 18.50	0.71	-	-	-	12.77	0.57	-	1
Jun-27 18.00	1.17	-	-	-	13.62	0.66	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 18.50	0.24	-	-	-	12.81	-0.47	-	1
Dec-26 17.50	0.06	-	-	-	13.62	-0.13	-	4
Dec-26 18.00	0.16	-	-	-	13.19	-0.26	-	10
Jun-27 18.00	0.54	-	-	-	13.48	-0.37	-	8

	Previous Close	17.46		23/10/26
	ENAGAS Close	17.54		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 17.00	0.80	-	-	-	23.83	0.70	-	28
Nov-26 17.50	0.49	0.52	0.52	0.47	23.00	0.54	5	24
Nov-26 18.00	0.26	0.25	0.25	0.25	22.40	0.36	1	65
Dec-26 15.50	2.16	-	-	-	24.04	0.92	-	25
Dec-26 16.00	1.71	-	-	-	23.27	0.87	-	419
Dec-26 17.00	0.93	-	-	-	21.73	0.68	-	63
Dec-26 17.50	0.62	0.57	0.57	0.57	20.96	0.55	4	52
Dec-26 18.00	0.39	0.38	0.38	0.38	20.49	0.41	1	85
Dec-26 18.50	0.22	-	-	-	20.04	0.27	-	63
Dec-26 19.00	0.11	-	-	-	19.60	0.17	-	146
Dec-26 19.50	0.05	-	-	-	19.15	0.09	-	123
Dec-26 20.00	0.02	-	-	-	18.70	0.04	-	27
Mar-27 15.50	2.22	-	-	-	22.60	0.87	-	301
Mar-27 16.00	1.81	-	-	-	21.97	0.80	-	32
Mar-27 17.00	1.10	-	-	-	20.72	0.62	-	56
Mar-27 17.50	0.82	-	-	-	20.09	0.52	-	166
Mar-27 18.00	0.59	-	-	-	19.74	0.42	-	442
Mar-27 18.50	0.42	-	-	-	19.42	0.32	-	3
Mar-27 19.00	0.28	-	-	-	19.10	0.24	-	63
Mar-27 19.50	0.19	-	-	-	18.77	0.18	-	10
Mar-27 20.00	0.12	-	-	-	18.45	0.12	-	99
Jun-27 16.00	2.08	-	-	-	23.01	0.72	-	10
Jun-27 16.50	1.74	-	-	-	22.43	0.66	-	5
Jun-27 18.00	0.93	-	-	-	20.94	0.46	-	26
Jun-27 19.50	0.44	-	-	-	20.08	0.27	-	2
Jun-27 20.00	0.33	-	-	-	19.80	0.22	-	5
Sep-27 16.50	1.85	-	-	-	23.35	0.65	-	5
Sep-27 20.00	0.45	-	-	-	20.92	0.25	-	29
Sep-27 20.50	0.34	-	-	-	20.66	0.21	-	2
Dec-27 15.00	3.07	-	-	-	26.26	0.77	-	1
Dec-27 16.00	2.39	-	-	-	25.12	0.68	-	26
Dec-27 19.50	0.81	-	-	-	22.58	0.34	-	2
Dec-27 20.00	0.67	-	-	-	22.38	0.30	-	1
Dec-27 20.50	0.56	-	-	-	22.18	0.26	-	1
Dec-27 21.00	0.46	-	-	-	21.98	0.23	-	10
Jun-28 18.00	1.41	-	-	-	21.53	0.48	-	1
Dec-28 16.00	2.35	-	-	-	21.10	0.67	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.00	0.01	-	-	-	27.40	-0.02	-	3
Nov-26 15.50	0.02	-	-	-	26.56	-0.04	-	7
Nov-26 16.00	0.05	-	-	-	25.73	-0.09	-	45
Nov-26 16.50	0.12	-	-	-	24.89	-0.17	-	8
Nov-26 17.00	0.23	0.26	0.28	0.26	24.05	-0.30	2	35
Dec-26 12.50	-	-	-	-	30.59	-	-	2
Dec-26 13.00	-	-	-	-	29.82	-0.01	-	227
Dec-26 13.50	0.01	-	-	-	29.05	-0.01	-	51
Dec-26 14.00	0.02	-	-	-	28.28	-0.02	-	280
Dec-26 14.50	0.03	-	-	-	27.51	-0.04	-	126
Dec-26 15.00	0.06	-	-	-	26.74	-0.07	-	616
Dec-26 15.50	0.11	-	-	-	25.97	-0.12	-	38
Dec-26 16.00	0.18	-	-	-	25.20	-0.18	-	42
Dec-26 16.50	0.29	-	-	-	24.43	-0.27	-	62
Dec-26 17.00	0.46	-	-	-	23.66	-0.38	-	26
Dec-26 17.50	0.68	-	-	-	22.89	-0.51	-	26
Mar-27 12.00	0.01	-	-	-	26.82	-0.01	-	1
Mar-27 13.00	0.04	-	-	-	25.56	-0.03	-	25
Mar-27 14.00	0.10	-	-	-	24.31	-0.07	-	234
Mar-27 14.50	0.14	-	-	-	23.68	-0.11	-	56
Mar-27 15.00	0.21	-	-	-	23.06	-0.15	-	40
Mar-27 15.50	0.30	-	-	-	22.43	-0.20	-	4
Mar-27 16.00	0.41	-	-	-	21.80	-0.27	-	540
Mar-27 16.50	0.56	-	-	-	21.17	-0.34	-	27
Mar-27 17.00	0.75	-	-	-	20.55	-0.43	-	36
Jun-27 15.00	0.35	-	-	-	22.71	-0.19	-	5
Jun-27 16.50	0.75	-	-	-	20.95	-0.35	-	5
Jun-27 17.00	0.93	-	-	-	20.36	-0.42	-	53
Jun-27 17.50	1.16	-	-	-	19.77	-0.50	-	28
Sep-27 12.50	0.17	-	-	-	25.50	-0.08	-	470
Sep-27 13.00	0.23	-	-	-	24.94	-0.11	-	75
Sep-27 13.50	0.30	-	-	-	24.38	-0.14	-	1
Sep-27 14.00	0.39	-	-	-	23.82	-0.17	-	25
Sep-27 17.00	1.34	-	-	-	20.46	-0.48	-	25
Dec-27 11.00	0.12	-	-	-	27.60	-0.05	-	4,100
Dec-27 14.00	0.50	-	-	-	24.18	-0.19	-	1
Mar-28 12.00	0.25	-	-	-	24.71	-0.10	-	75
Mar-28 14.50	0.71	-	-	-	22.05	-0.25	-	173
Mar-28 15.50	1.00	-	-	-	20.98	-0.33	-	25
Mar-28 16.00	1.18	-	-	-	20.45	-0.38	-	50
Mar-28 16.50	1.38	-	-	-	19.92	-0.43	-	25
Jun-28 15.00	0.85	-	-	-	20.49	-0.29	-	10
Jun-28 16.00	1.19	-	-	-	19.48	-0.38	-	25
Jun-28 16.50	1.40	-	-	-	18.98	-0.43	-	25
Jun-28 18.00	2.16	-	-	-	17.81	-0.58	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 17.50	0.49	-	-	-	23.00	0.54	-	4
Dec-26 16.50	1.16	-	-	-	22.50	0.74	-	25
Dec-26 17.00	0.81	-	-	-	21.73	0.62	-	125
Dec-26 17.50	0.53	-	-	-	20.96	0.49	-	50
Dec-26 18.00	0.32	-	-	-	20.49	0.35	-	25
Mar-27 19.00	0.28	-	-	-	19.10	0.24	-	125
Jun-27 19.50	0.44	-	-	-	20.08	0.27	-	50
Sep-27 15.50	2.31	-	-	-	24.47	0.68	-	25
Sep-27 16.00	1.99	-	-	-	23.91	0.63	-	100
Sep-27 16.50	1.70	1.63	1.63	1.63	23.35	0.58	25	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.50	0.02	-	-	-	26.56	-0.04	-	2
Nov-26 16.00	0.05	-	-	-	25.73	-0.09	-	1
Nov-26 16.50	0.12	-	-	-	24.89	-0.17	-	1
Nov-26 17.00	0.23	-	-	-	24.05	-0.30	-	1
Dec-26 13.00	-	-	-	-	29.82	-0.01	-	25
Dec-26 13.50	0.01	-	-	-	29.05	-0.01	-	75
Dec-26 14.00	0.02	-	-	-	28.28	-0.02	-	25
Dec-26 15.50	0.11	-	-	-	25.97	-0.12	-	5
Dec-26 16.50	0.29	-	-	-	24.43	-0.27	-	10
Dec-26 17.00	0.45	-	-	-	23.66	-0.38	-	10
Dec-26 17.50	0.67	-	-	-	22.89	-0.50	-	10
Mar-27 14.50	0.14	-	-	-	23.68	-0.10	-	50
Mar-27 15.00	0.20	-	-	-	23.06	-0.15	-	1
Mar-27 15.50	0.29	-	-	-	22.43	-0.20	-	9
Jun-27 15.50	0.44	-	-	-	22.12	-0.22	-	6

	Previous Close	2.20		23/10/26
	ENCE Close	2.21		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.23	-	-	-	23.74	0.76	-	13
Mar-27 2.10	0.17	-	-	-	23.60	0.63	-	4
Jun-27 2.40	0.07	-	-	-	22.81	0.32	-	10
Mar-28 2.00	0.31	-	-	-	27.90	0.67	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 2.50	0.34	-	-	-	14.67	-1.00	-	8
Dec-26 2.30	0.15	-	-	-	14.73	-0.87	-	5
Jun-27 2.70	0.58	-	-	-	23.86	-0.87	-	5

	Previous Close	42.81		23/10/26
	ENDESA Close	43.70		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 43.00	1.37	-	-	-	19.29	0.64	-	2
Nov-26 44.00	0.81	-	-	-	18.57	0.47	-	18
Nov-26 45.00	0.42	-	-	-	18.42	0.30	-	1
Dec-26 24.00	19.79	-	-	-	34.40	1.00	-	2
Dec-26 35.00	8.85	-	-	-	25.50	0.99	-	10
Dec-26 37.00	6.89	-	-	-	23.89	0.97	-	4
Dec-26 38.00	5.94	-	-	-	23.08	0.95	-	4
Dec-26 39.00	5.00	-	-	-	22.27	0.92	-	10
Dec-26 40.00	4.10	-	-	-	21.46	0.87	-	19
Dec-26 41.00	3.25	-	-	-	20.65	0.81	-	1
Dec-26 42.00	2.47	-	-	-	19.84	0.72	-	6
Dec-26 43.00	1.78	-	-	-	19.04	0.62	-	5
Dec-26 44.00	1.21	-	-	-	18.45	0.50	-	10
Dec-26 45.00	0.80	-	-	-	18.37	0.38	-	16
Dec-26 46.00	0.50	-	-	-	18.29	0.27	-	10
Dec-26 47.00	0.29	-	-	-	18.22	0.18	-	20
Dec-26 48.00	0.16	-	-	-	18.14	0.11	-	15
Mar-27 34.00	9.97	-	-	-	26.80	0.96	-	150
Mar-27 40.00	4.62	-	-	-	21.99	0.78	-	1
Mar-27 41.00	3.86	-	-	-	21.19	0.72	-	3
Mar-27 43.00	2.49	-	-	-	19.59	0.58	-	5
Mar-27 44.00	1.95	-	-	-	19.01	0.50	-	2
Mar-27 45.00	1.52	-	-	-	18.95	0.43	-	1
Mar-27 50.00	0.35	-	-	-	18.65	0.14	-	1
Mar-27 54.00	0.08	-	-	-	18.40	0.04	-	38
Mar-27 56.00	0.03	-	-	-	18.28	0.02	-	15
Jun-27 25.00	18.84	-	-	-	32.62	1.00	-	1
Jun-27 27.00	16.87	-	-	-	31.22	0.99	-	2
Jun-27 32.00	12.08	-	-	-	27.71	0.94	-	294
Jun-27 33.00	11.15	-	-	-	27.01	0.93	-	291
Jun-27 37.00	7.65	-	-	-	24.20	0.84	-	1
Jun-27 38.00	6.84	-	-	-	23.50	0.80	-	1
Jun-27 39.00	6.03	-	-	-	22.80	0.77	-	10
Jun-27 41.00	4.56	-	-	-	21.39	0.69	-	2
Jun-27 42.00	3.90	-	-	-	20.69	0.64	-	2
Jun-27 44.00	2.71	-	-	-	19.47	0.53	-	40
Jun-27 46.00	1.88	-	-	-	19.31	0.42	-	50
Jun-27 48.00	1.26	-	-	-	19.14	0.31	-	5
Jun-27 50.00	0.80	-	-	-	18.97	0.22	-	1
Jun-27 52.00	0.49	-	-	-	18.80	0.15	-	2
Jun-27 54.00	0.29	-	-	-	18.64	0.10	-	155
Jun-27 56.00	0.16	-	-	-	18.47	0.06	-	410
Sep-27 43.00	3.70	-	-	-	21.08	0.59	-	75
Sep-27 44.00	3.13	-	-	-	20.56	0.53	-	150
Sep-27 45.00	2.70	-	-	-	20.44	0.49	-	1
Sep-27 49.00	1.36	-	-	-	19.98	0.30	-	6
Dec-27 29.00	15.05	-	-	-	29.99	0.95	-	1
Dec-27 31.00	13.24	-	-	-	28.78	0.92	-	1
Dec-27 34.00	10.65	-	-	-	26.98	0.87	-	1
Dec-27 40.00	6.06	-	-	-	23.36	0.70	-	26
Dec-27 43.00	4.16	-	-	-	21.55	0.58	-	3
Dec-27 50.00	1.58	-	-	-	20.51	0.30	-	2
Mar-28 40.00	6.32	-	-	-	23.41	0.69	-	25
Mar-28 44.00	3.92	-	-	-	21.24	0.54	-	20
Mar-28 45.00	3.49	-	-	-	21.14	0.50	-	1,215
Mar-28 46.00	3.12	-	-	-	21.04	0.46	-	85
Mar-28 47.00	2.75	-	-	-	20.94	0.42	-	795
Mar-28 48.00	2.41	-	-	-	20.84	0.39	-	290
Mar-28 49.00	2.14	-	-	-	20.74	0.35	-	85
Mar-28 50.00	1.88	-	-	-	20.65	0.32	-	75
Mar-28 56.00	0.79	-	-	-	20.05	0.17	-	8
Jun-28 46.00	3.56	-	-	-	21.13	0.48	-	10
Sep-28 48.00	2.98	-	-	-	21.05	0.42	-	1
Mar-29 42.00	5.77	-	-	-	21.41	0.61	-	5
Mar-29 43.00	5.21	-	-	-	20.98	0.58	-	5
Mar-29 44.00	4.71	-	-	-	20.67	0.55	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 39.00	0.03	-	-	-	22.54	-0.03	-	3
Nov-26 40.00	0.07	-	-	-	21.57	-0.06	-	10
Nov-26 41.00	0.15	-	-	-	20.61	-0.12	-	8
Dec-26 19.00	-	-	-	-	38.09	-	-	15
Dec-26 28.00	-	-	-	-	30.81	-	-	25
Dec-26 30.00	-	-	-	-	29.20	-	-	10
Dec-26 32.00	-	-	-	-	27.58	-	-	10
Dec-26 33.00	-	-	-	-	26.77	-	-	35
Dec-26 34.00	0.01	-	-	-	25.96	-0.01	-	1
Dec-26 35.00	0.01	-	-	-	25.15	-0.01	-	10
Dec-26 37.00	0.05	-	-	-	23.54	-0.03	-	10
Dec-26 38.00	0.09	-	-	-	22.73	-0.05	-	8
Dec-26 39.00	0.14	-	-	-	21.92	-0.08	-	10
Dec-26 40.00	0.24	-	-	-	21.11	-0.13	-	160
Dec-26 41.00	0.38	-	-	-	20.30	-0.19	-	2
Mar-27 37.00	0.40	-	-	-	23.15	-0.12	-	10
Mar-27 39.00	0.67	-	-	-	21.54	-0.19	-	10
Jun-27 15.50	-	-	-	-	38.26	-	-	5
Jun-27 22.00	0.01	-	-	-	33.70	-	-	10
Jun-27 33.00	0.32	-	-	-	25.98	-0.07	-	3
Jun-27 37.00	0.74	-	-	-	23.17	-0.16	-	3
Jun-27 38.00	0.91	-	-	-	22.47	-0.19	-	7
Jun-27 41.00	1.58	-	-	-	20.36	-0.32	-	10
Dec-27 17.50	0.02	-	-	-	33.87	-	-	1
Dec-27 27.00	0.24	-	-	-	28.14	-0.04	-	1
Dec-27 30.00	0.44	-	-	-	26.34	-0.07	-	5
Dec-27 31.00	0.53	-	-	-	25.73	-0.09	-	30
Dec-27 32.00	0.64	-	-	-	25.13	-0.10	-	5
Dec-27 34.00	0.88	-	-	-	23.93	-0.14	-	5
Dec-27 44.00	3.69	-	-	-	18.05	-0.51	-	15
Mar-28 22.00	0.13	-	-	-	30.66	-0.02	-	150
Mar-28 24.00	0.21	-	-	-	29.50	-0.03	-	150
Mar-28 26.00	0.30	-	-	-	28.34	-0.05	-	150
Mar-28 27.00	0.37	-	-	-	27.76	-0.06	-	150
Mar-28 28.00	0.44	-	-	-	27.18	-0.07	-	150
Jun-28 25.00	0.31	-	-	-	28.32	-0.04	-	150
Jun-28 26.00	0.38	-	-	-	27.78	-0.05	-	150
Jun-28 27.00	0.46	-	-	-	27.23	-0.06	-	293
Jun-28 29.00	0.63	-	-	-	26.15	-0.09	-	143
Jun-28 30.00	0.74	-	-	-	25.61	-0.10	-	143
Jun-28 31.00	0.85	-	-	-	25.07	-0.11	-	142
Jun-28 32.00	0.98	-	-	-	24.53	-0.13	-	142
Jun-28 33.00	1.15	-	-	-	23.98	-0.15	-	142
Dec-28 31.00	1.16	-	-	-	23.89	-0.14	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 43.00	1.37	-	-	-	19.29	0.64	-	10
Nov-26 44.00	0.80	-	-	-	18.57	0.47	-	10
Nov-26 46.00	0.20	-	-	-	18.28	0.17	-	3
Dec-26 33.00	10.83	-	-	-	27.12	0.99	-	10
Dec-26 40.00	4.10	-	-	-	21.46	0.87	-	10
Dec-26 42.00	2.47	-	-	-	19.84	0.72	-	10
Mar-27 37.00	7.02	-	-	-	24.40	0.86	-	10
Mar-29 38.00	7.85	-	-	-	23.11	0.65	-	25
Mar-29 39.00	7.25	-	-	-	22.69	0.62	-	25
Mar-29 40.00	6.67	-	-	-	22.26	0.60	-	25
Mar-29 41.00	6.11	-	-	-	21.83	0.57	-	25
Mar-29 42.00	5.57	-	-	-	21.41	0.55	-	125
Mar-29 43.00	5.05	-	-	-	20.98	0.52	-	25
Mar-29 44.00	4.59	-	-	-	20.67	0.49	-	25
Mar-29 45.00	4.22	-	-	-	20.64	0.47	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 40.00	0.07	-	-	-	21.57	-0.06	-	10
Nov-26 41.00	0.15	-	-	-	20.61	-0.12	-	10
Dec-26 32.00	-	-	-	-	27.58	-	-	8
Dec-26 36.00	0.03	-	-	-	24.35	-0.02	-	10
Dec-26 39.00	0.14	-	-	-	21.92	-0.08	-	30
Dec-26 40.00	0.23	-	-	-	21.11	-0.12	-	10

	Previous Close	10.30		23/10/26
	FCC Close	10.38		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-27 11.00	0.41	-	-	-	17.35	0.41	-	1
Sep-27 10.00	0.95	-	-	-	19.27	0.67	-	1
Dec-27 16.50	-	-	-	-	16.60	-	-	1
Jun-28 11.50	0.68	-	-	-	22.92	0.40	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 11.00	0.64	-	-	-	18.49	-0.87	-	1
Dec-26 10.50	0.38	-	-	-	20.23	-0.53	-	20
Dec-26 11.00	0.70	-	-	-	18.92	-0.77	-	3
Mar-27 9.50	0.17	-	-	-	20.54	-0.21	-	257
Mar-27 10.00	0.32	-	-	-	20.11	-0.34	-	250
Mar-27 10.50	0.53	-	-	-	19.54	-0.49	-	482
Mar-27 11.00	0.82	-	-	-	18.57	-0.66	-	224
Jun-27 10.00	0.42	-	-	-	19.77	-0.35	-	1
Jun-27 10.50	0.64	-	-	-	19.46	-0.47	-	9
Jun-27 11.50	1.26	-	-	-	18.27	-0.74	-	3
Jun-27 12.00	1.66	-	-	-	17.68	-0.87	-	417
Sep-27 11.00	1.36	-	-	-	17.83	-0.71	-	226

	Previous Close	44.03		23/10/26
	FERROVIAL Close	44.41		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 43.00	2.23	-	-	-	32.69	0.66	-	1
Nov-26 45.00	1.09	-	-	-	30.54	0.43	-	1
Nov-26 52.00	0.01	-	-	-	26.55	0.01	-	2
Nov-26 54.00	-	-	-	-	25.41	-	-	2
Nov-26 56.00	-	-	-	-	24.27	-	-	50
Nov-26 60.00	-	-	-	-	21.99	-	-	1
Dec-26 45.00	1.59	-	-	-	28.52	0.45	-	2,008
Dec-26 46.00	1.20	-	-	-	28.21	0.37	-	2
Dec-26 47.00	0.87	-	-	-	27.89	0.30	-	1
Dec-26 49.00	0.44	-	-	-	27.26	0.18	-	5
Dec-26 50.00	0.29	0.23	0.23	0.23	26.95	0.13	10	4,005
Dec-26 52.00	0.12	-	-	-	26.32	0.06	-	26
Dec-26 54.00	0.04	-	-	-	25.69	0.02	-	26
Dec-26 56.00	0.01	-	-	-	25.06	0.01	-	54
Dec-26 58.00	-	-	-	-	24.43	-	-	26
Dec-26 60.00	-	-	-	-	23.80	-	-	3,025
Dec-26 64.00	-	-	-	-	22.53	-	-	5
Dec-26 66.00	-	-	-	-	21.90	-	-	5
Dec-26 68.00	-	-	-	-	21.27	-	-	235
Dec-26 70.00	-	-	-	-	20.64	-	-	25
Jan-27 47.00	1.24	-	-	-	27.18	0.34	-	13
Mar-27 45.00	2.70	-	-	-	26.35	0.50	-	54
Mar-27 50.00	1.05	-	-	-	25.67	0.26	-	102
Mar-27 52.00	0.68	-	-	-	25.40	0.19	-	15
Mar-27 54.00	0.42	-	-	-	25.13	0.13	-	2
Mar-27 58.00	0.14	-	-	-	24.59	0.05	-	25
Mar-27 62.00	0.04	-	-	-	24.05	0.02	-	25
Jun-27 58.00	0.43	-	-	-	24.83	0.11	-	1
Sep-27 44.00	4.73	-	-	-	26.32	0.58	-	25
Sep-27 50.00	2.36	-	-	-	25.39	0.37	-	25
Sep-27 52.00	1.86	-	-	-	25.15	0.31	-	25
Sep-27 56.00	1.06	-	-	-	24.67	0.20	-	25
Dec-27 50.00	2.80	-	-	-	25.28	0.39	-	1,025
Dec-27 60.00	0.81	-	-	-	24.00	0.15	-	25
Dec-27 70.00	0.16	-	-	-	22.72	0.04	-	25
Mar-28 52.00	2.77	-	-	-	25.05	0.37	-	25
Mar-28 54.00	2.27	-	-	-	24.81	0.32	-	50
Mar-28 60.00	1.14	-	-	-	24.09	0.19	-	25
Mar-28 66.00	0.55	-	-	-	23.37	0.11	-	25
Mar-28 68.00	0.41	-	-	-	23.13	0.08	-	1
Jun-28 50.00	3.84	-	-	-	25.32	0.44	-	50
Jun-28 56.00	2.18	-	-	-	24.60	0.30	-	50
Jun-28 58.00	1.82	-	-	-	24.36	0.26	-	25
Dec-28 50.00	4.85	-	-	-	25.96	0.48	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 39.00	0.25	-	-	-	37.05	-0.11	-	1
Nov-26 40.00	0.38	-	-	-	35.77	-0.16	-	26
Nov-26 41.00	0.55	-	-	-	34.49	-0.22	-	4
Nov-26 42.00	0.78	-	-	-	33.20	-0.29	-	4
Nov-26 43.00	1.09	-	-	-	31.92	-0.38	-	12
Nov-26 44.00	1.49	-	-	-	30.64	-0.48	-	1
Nov-26 45.00	2.01	-	-	-	29.77	-0.59	-	2
Nov-26 46.00	2.66	-	-	-	29.20	-0.70	-	2
Nov-26 58.00	14.00	-	-	-	22.36	-1.00	-	15
Dec-26 38.00	0.48	-	-	-	36.98	-0.14	-	1
Dec-26 39.00	0.61	-	-	-	35.85	-0.17	-	4
Dec-26 40.00	0.81	-	-	-	34.73	-0.22	-	3
Dec-26 41.00	1.03	-	-	-	33.60	-0.27	-	4
Dec-26 42.00	1.31	-	-	-	32.47	-0.33	-	27
Dec-26 43.00	1.65	-	-	-	31.35	-0.40	-	2
Dec-26 44.00	2.04	-	-	-	30.22	-0.47	-	52
Dec-26 45.00	2.56	-	-	-	29.57	-0.55	-	2
Dec-26 48.00	4.59	-	-	-	28.63	-0.77	-	8
Dec-26 49.00	5.40	-	-	-	28.31	-0.82	-	26
Dec-26 50.00	6.26	-	-	-	28.00	-0.87	-	25
Dec-26 54.00	10.03	-	-	-	26.74	-0.98	-	26
Dec-26 56.00	12.01	-	-	-	26.11	-1.00	-	25
Dec-26 58.00	14.00	-	-	-	25.48	-1.00	-	130
Dec-26 64.00	20.00	-	-	-	23.58	-1.00	-	1
Dec-26 72.00	27.99	-	-	-	21.06	-1.00	-	1
Mar-27 39.00	1.35	-	-	-	32.17	-0.23	-	100
Mar-27 45.00	3.46	-	-	-	27.54	-0.50	-	25
Mar-27 46.00	4.02	-	-	-	27.41	-0.56	-	25
Mar-27 47.00	4.67	-	-	-	27.27	-0.61	-	50
Mar-27 48.00	5.34	-	-	-	27.13	-0.66	-	76
Mar-27 49.00	6.06	-	-	-	27.00	-0.71	-	90
Mar-27 50.00	6.82	-	-	-	26.86	-0.75	-	125
Mar-27 52.00	8.46	-	-	-	26.59	-0.83	-	135
Mar-27 54.00	10.23	-	-	-	26.32	-0.90	-	24
Mar-27 56.00	12.09	-	-	-	26.05	-0.95	-	1
Mar-27 58.00	14.02	-	-	-	25.78	-0.98	-	25
Jun-27 40.00	2.28	-	-	-	30.41	-0.29	-	500
Jun-27 44.00	3.67	-	-	-	27.47	-0.44	-	25
Jun-27 49.00	6.64	-	-	-	26.65	-0.65	-	50
Jun-27 50.00	7.37	-	-	-	26.54	-0.68	-	6
Jun-27 60.00	16.04	-	-	-	25.41	-0.97	-	18
Sep-27 37.00	1.92	-	-	-	31.55	-0.22	-	33
Sep-27 41.00	3.06	-	-	-	29.05	-0.33	-	1
Sep-27 43.00	3.78	-	-	-	27.81	-0.40	-	1
Sep-27 44.00	4.18	-	-	-	27.19	-0.43	-	51
Sep-27 45.00	4.69	-	-	-	26.86	-0.47	-	25
Sep-27 47.00	5.80	-	-	-	26.62	-0.54	-	25
Sep-27 48.00	6.45	-	-	-	26.50	-0.57	-	50
Sep-27 49.00	7.10	-	-	-	26.38	-0.61	-	25
Dec-27 35.00	1.84	-	-	-	31.96	-0.19	-	1
Dec-27 39.00	2.86	-	-	-	29.68	-0.28	-	25
Dec-27 40.00	3.17	-	-	-	29.11	-0.31	-	25
Dec-27 45.00	5.15	-	-	-	26.51	-0.46	-	25
Dec-27 54.00	11.07	-	-	-	25.37	-0.74	-	525
Mar-28 45.00	5.52	-	-	-	26.36	-0.45	-	25
Mar-28 46.00	6.05	-	-	-	26.24	-0.48	-	25
Mar-28 47.00	6.59	-	-	-	26.12	-0.51	-	25
Mar-28 48.00	7.22	-	-	-	26.00	-0.54	-	25
Mar-28 49.00	7.86	-	-	-	25.88	-0.57	-	25
Mar-28 50.00	8.50	-	-	-	25.76	-0.60	-	25
Mar-28 52.00	9.86	-	-	-	25.52	-0.65	-	25
Mar-28 54.00	11.35	-	-	-	25.28	-0.71	-	25
Mar-28 58.00	14.57	-	-	-	24.80	-0.82	-	1
Mar-28 60.00	16.29	-	-	-	24.56	-0.87	-	3
Mar-28 62.00	18.13	-	-	-	24.32	-0.92	-	26
Mar-28 64.00	20.02	-	-	-	24.08	-0.96	-	25
Jun-28 43.00	4.89	-	-	-	26.96	-0.39	-	25
Jun-28 47.00	6.90	-	-	-	26.02	-0.50	-	25
Jun-28 54.00	11.57	-	-	-	25.18	-0.69	-	26
Jun-28 56.00	13.07	-	-	-	24.94	-0.74	-	25
Jun-28 58.00	14.71	-	-	-	24.70	-0.79	-	26
Jun-28 64.00	20.05	-	-	-	23.98	-0.94	-	75
Sep-28 48.00	7.78	-	-	-	25.80	-0.51	-	25
Sep-28 49.00	8.41	-	-	-	25.68	-0.54	-	25
Sep-28 50.00	9.04	-	-	-	25.57	-0.56	-	25
Dec-28 44.00	5.89	-	-	-	26.17	-0.40	-	2,500
Dec-28 46.00	6.91	-	-	-	25.86	-0.45	-	25
Dec-28 47.00	7.44	-	-	-	25.77	-0.48	-	25
Dec-28 48.00	8.04	-	-	-	25.67	-0.50	-	25
Dec-28 49.00	8.67	-	-	-	25.57	-0.53	-	25
Dec-28 50.00	9.29	-	-	-	25.47	-0.55	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 49.00	0.15	-	-	-	28.26	0.09	-	232
Nov-26 50.00	0.07	-	-	-	27.69	0.05	-	464
Dec-26 44.00	2.07	-	-	-	29.17	0.53	-	25
Dec-26 60.00	-	-	-	-	23.80	-	-	60
Mar-27 62.00	0.04	-	-	-	24.05	0.02	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 49.00	5.35	-	-	-	28.31	-0.81	-	25
Dec-26 50.00	6.20	-	-	-	28.00	-0.86	-	25
Mar-27 40.00	1.59	-	-	-	31.33	-0.26	-	300

	Previous Close	18.00		23/10/26
	FLUIDRA Close	18.10		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.00	3.13	-	-	-	29.26	0.99	-	3
Nov-26 18.50	0.35	-	-	-	25.25	0.40	-	12
Dec-26 18.50	0.53	-	-	-	26.04	0.44	-	2
Dec-26 19.00	0.34	-	-	-	25.21	0.32	-	2
Dec-26 24.00	-	-	-	-	16.92	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 17.00	0.13	-	-	-	26.52	-0.18	-	5
Dec-26 16.00	0.15	-	-	-	27.02	-0.14	-	1
Dec-26 16.50	0.24	-	-	-	26.43	-0.21	-	11
Dec-26 17.00	0.37	-	-	-	25.84	-0.30	-	326
Dec-26 17.50	0.55	-	-	-	25.25	-0.41	-	25
Dec-26 18.00	0.78	-	-	-	24.66	-0.52	-	625
Dec-26 18.50	1.07	-	-	-	23.88	-0.64	-	2
Dec-26 19.00	1.41	-	-	-	23.05	-0.74	-	185
Dec-26 21.00	3.17	-	-	-	19.73	-0.98	-	7
Mar-27 16.50	0.59	-	-	-	26.73	-0.28	-	3
Mar-27 17.50	0.96	-	-	-	25.90	-0.41	-	19
Mar-27 21.00	3.31	-	-	-	23.58	-0.86	-	14
Jun-27 27.00	9.13	-	-	-	22.92	-1.00	-	11
Jun-27 28.00	10.13	-	-	-	22.55	-1.00	-	11

	Previous Close	10.08		23/10/26
	GRIFOLS Close	10.17		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 9.75	0.68	-	-	-	37.87	0.68	-	2
Nov-26 10.00	0.52	-	-	-	37.02	0.59	-	142
Nov-26 10.50	0.28	0.22	0.22	0.20	36.32	0.40	3	22
Nov-26 11.00	0.14	-	-	-	36.14	0.24	-	3
Nov-26 11.50	0.06	-	-	-	35.96	0.12	-	1
Dec-26 7.75	2.46	-	-	-	41.71	0.97	-	1
Dec-26 8.50	1.76	-	-	-	39.42	0.91	-	26
Dec-26 8.75	1.54	-	-	-	38.66	0.88	-	31
Dec-26 9.00	1.33	-	-	-	37.90	0.83	-	56
Dec-26 9.25	1.13	-	-	-	37.13	0.79	-	75
Dec-26 9.50	0.95	-	-	-	36.37	0.73	-	267
Dec-26 9.75	0.78	-	-	-	35.61	0.66	-	100
Dec-26 10.00	0.62	-	-	-	34.85	0.59	-	190
Dec-26 10.50	0.39	-	-	-	34.27	0.43	-	227
Dec-26 11.00	0.23	-	-	-	34.17	0.30	-	341
Dec-26 11.50	0.13	-	-	-	34.07	0.19	-	59
Dec-26 12.00	0.07	-	-	-	33.97	0.11	-	68
Dec-26 12.50	0.03	-	-	-	33.87	0.06	-	99
Dec-26 13.00	0.01	-	-	-	33.77	0.03	-	1,307
Dec-26 13.50	0.01	-	-	-	33.68	0.01	-	1,187
Dec-26 14.00	-	-	-	-	33.58	0.01	-	25
Dec-26 14.50	-	-	-	-	33.48	-	-	25
Dec-26 15.00	-	-	-	-	33.38	-	-	44
Dec-26 15.50	-	-	-	-	33.28	-	-	5
Dec-26 17.00	-	-	-	-	32.99	-	-	25
Dec-26 17.50	-	-	-	-	32.89	-	-	25
Mar-27 6.25	3.94	-	-	-	43.22	0.99	-	3
Mar-27 7.00	3.22	-	-	-	41.57	0.97	-	3
Mar-27 7.50	2.76	-	-	-	40.47	0.93	-	41
Mar-27 8.25	2.11	-	-	-	38.83	0.85	-	5
Mar-27 8.50	1.92	-	-	-	38.28	0.81	-	8
Mar-27 8.75	1.72	-	-	-	37.73	0.78	-	201
Mar-27 9.00	1.55	-	-	-	37.18	0.74	-	124
Mar-27 9.25	1.38	-	-	-	36.63	0.70	-	127
Mar-27 9.50	1.22	-	-	-	36.08	0.65	-	76
Mar-27 9.75	1.08	-	-	-	35.53	0.61	-	107
Mar-27 10.00	0.93	-	-	-	34.98	0.56	-	170
Mar-27 10.50	0.70	-	-	-	34.07	0.47	-	70
Mar-27 11.00	0.51	-	-	-	33.25	0.38	-	1
Mar-27 11.50	0.36	-	-	-	32.43	0.30	-	12
Mar-27 12.00	0.24	-	-	-	31.61	0.22	-	363
Mar-27 12.50	0.15	-	-	-	30.79	0.16	-	90
Mar-27 13.00	0.09	-	-	-	29.97	0.11	-	538
Mar-27 14.00	0.03	-	-	-	28.33	0.04	-	140
Mar-27 16.00	-	-	-	-	25.06	-	-	10
Jun-27 7.00	3.30	-	-	-	40.55	0.91	-	2
Jun-27 8.00	2.49	-	-	-	38.71	0.82	-	6
Jun-27 8.25	2.30	-	-	-	38.25	0.80	-	3
Jun-27 8.75	1.96	-	-	-	37.34	0.74	-	2
Jun-27 9.00	1.79	-	-	-	36.88	0.71	-	64
Jun-27 9.25	1.63	-	-	-	36.42	0.68	-	53
Jun-27 9.50	1.49	-	-	-	35.96	0.65	-	27
Jun-27 9.75	1.34	-	-	-	35.50	0.61	-	25
Jun-27 10.00	1.20	-	-	-	35.04	0.58	-	77
Jun-27 10.50	0.98	-	-	-	34.44	0.51	-	60
Jun-27 11.00	0.78	-	-	-	34.00	0.44	-	62
Jun-27 11.50	0.62	-	-	-	33.55	0.38	-	10
Jun-27 12.00	0.48	-	-	-	33.11	0.32	-	23
Jun-27 12.50	0.36	-	-	-	32.67	0.26	-	1,391
Jun-27 13.00	0.28	-	-	-	32.23	0.21	-	20
Jun-27 14.00	0.15	-	-	-	31.34	0.13	-	16
Jun-27 15.00	0.07	-	-	-	30.46	0.07	-	50
Jun-27 16.00	0.03	-	-	-	29.57	0.04	-	850
Sep-27 10.00	1.38	-	-	-	35.23	0.59	-	5
Sep-27 15.00	0.17	-	-	-	32.10	0.13	-	10
Dec-27 8.00	2.71	-	-	-	38.58	0.79	-	2
Dec-27 8.75	2.22	-	-	-	37.45	0.72	-	15
Dec-27 11.00	1.13	-	-	-	34.93	0.49	-	1
Dec-27 11.50	0.96	-	-	-	34.70	0.44	-	5
Dec-27 12.00	0.81	-	-	-	34.47	0.39	-	150
Dec-27 12.50	0.69	-	-	-	34.24	0.35	-	100
Dec-27 15.00	0.27	-	-	-	33.09	0.17	-	13
Mar-28 15.00	0.39	-	-	-	33.62	0.21	-	3
Dec-28 7.25	3.42	-	-	-	36.83	0.83	-	10
Dec-28 9.00	2.38	-	-	-	34.71	0.69	-	14
Dec-28 12.00	1.19	-	-	-	32.69	0.45	-	1
Dec-28 15.50	0.50	-	-	-	31.54	0.24	-	3
Dec-28 16.50	0.39	-	-	-	31.22	0.20	-	2
Dec-28 17.50	0.29	-	-	-	30.89	0.16	-	6
Dec-29 9.25	2.43	-	-	-	33.21	0.68	-	5
Dec-29 15.50	0.75	-	-	-	31.18	0.31	-	3
Jun-30 9.25	2.53	-	-	-	32.66	0.68	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 8.25	0.01	-	-	-	40.91	-0.03	-	3
Nov-26 8.50	0.02	-	-	-	40.06	-0.05	-	3
Nov-26 8.75	0.04	-	-	-	39.21	-0.07	-	34
Nov-26 9.00	0.06	-	-	-	38.36	-0.11	-	7
Nov-26 9.25	0.10	-	-	-	37.51	-0.16	-	5
Nov-26 9.50	0.15	-	-	-	36.65	-0.23	-	28
Nov-26 9.75	0.22	-	-	-	35.80	-0.31	-	2
Nov-26 10.00	0.31	0.33	0.33	0.33	34.95	-0.41	1	121
Nov-26 10.50	0.57	-	-	-	34.25	-0.61	-	10
Dec-26 6.00	-	-	-	-	44.27	-	-	25
Dec-26 6.25	-	-	-	-	43.51	-	-	5
Dec-26 6.50	-	-	-	-	42.75	-	-	1
Dec-26 6.75	-	-	-	-	41.98	-0.01	-	25
Dec-26 7.00	0.01	-	-	-	41.22	-0.01	-	10
Dec-26 7.25	0.01	-	-	-	40.46	-0.02	-	291
Dec-26 7.50	0.02	-	-	-	39.70	-0.03	-	29
Dec-26 7.75	0.03	-	-	-	38.94	-0.04	-	26
Dec-26 8.00	0.04	-	-	-	38.17	-0.06	-	317
Dec-26 8.25	0.06	-	-	-	37.41	-0.08	-	2
Dec-26 8.50	0.08	-	-	-	36.65	-0.11	-	757
Dec-26 8.75	0.12	-	-	-	35.89	-0.15	-	33
Dec-26 9.00	0.16	-	-	-	35.13	-0.20	-	321
Dec-26 9.25	0.22	-	-	-	34.36	-0.25	-	113
Dec-26 9.50	0.30	-	-	-	33.60	-0.32	-	501
Dec-26 9.75	0.39	-	-	-	32.84	-0.39	-	15
Dec-26 10.00	0.49	-	-	-	32.08	-0.47	-	1,715
Dec-26 10.50	0.78	-	-	-	31.50	-0.62	-	64
Dec-26 11.00	1.14	-	-	-	31.40	-0.76	-	388
Dec-26 11.50	1.56	-	-	-	31.30	-0.86	-	28
Dec-26 12.00	2.01	-	-	-	31.20	-0.92	-	1
Dec-26 12.50	2.49	-	-	-	31.10	-0.96	-	1
Dec-26 13.00	2.98	-	-	-	31.00	-0.98	-	10
Dec-26 13.50	3.47	-	-	-	30.91	-0.99	-	113
Mar-27 6.25	0.03	-	-	-	41.34	-0.03	-	50
Mar-27 6.50	0.04	-	-	-	40.79	-0.03	-	17
Mar-27 6.75	0.05	-	-	-	40.24	-0.04	-	250
Mar-27 7.00	0.07	-	-	-	39.69	-0.06	-	163
Mar-27 7.25	0.09	-	-	-	39.14	-0.07	-	76
Mar-27 7.50	0.12	-	-	-	38.59	-0.09	-	770
Mar-27 7.75	0.15	-	-	-	38.04	-0.11	-	146
Mar-27 8.00	0.19	-	-	-	37.50	-0.14	-	127
Mar-27 8.25	0.23	-	-	-	36.95	-0.17	-	5
Mar-27 8.50	0.29	-	-	-	36.40	-0.20	-	13
Mar-27 8.75	0.34	-	-	-	35.85	-0.23	-	3
Mar-27 9.00	0.42	-	-	-	35.30	-0.27	-	1,223
Mar-27 9.25	0.50	-	-	-	34.75	-0.31	-	7
Mar-27 9.75	0.69	-	-	-	33.65	-0.40	-	1
Mar-27 10.00	0.80	-	-	-	33.10	-0.45	-	15
Mar-27 10.50	1.06	-	-	-	32.19	-0.54	-	14
Mar-27 11.00	1.38	-	-	-	31.37	-0.64	-	138
Mar-27 16.00	5.96	-	-	-	23.18	-1.00	-	5
Jun-27 6.00	0.07	-	-	-	41.86	-0.04	-	20
Jun-27 7.50	0.25	-	-	-	39.11	-0.13	-	10
Jun-27 8.00	0.35	-	-	-	38.19	-0.18	-	170
Jun-27 8.25	0.41	-	-	-	37.73	-0.20	-	1
Jun-27 8.50	0.47	-	-	-	37.28	-0.23	-	2
Jun-27 9.00	0.63	-	-	-	36.36	-0.29	-	20
Jun-27 9.50	0.82	-	-	-	35.44	-0.36	-	111
Jun-27 10.00	1.04	-	-	-	34.52	-0.43	-	858
Jun-27 10.50	1.31	-	-	-	33.92	-0.50	-	7
Jun-27 11.00	1.61	-	-	-	33.48	-0.58	-	153
Jun-27 11.50	1.94	-	-	-	33.03	-0.65	-	7
Jun-27 12.00	2.32	-	-	-	32.59	-0.71	-	206
Jun-27 12.50	2.70	-	-	-	32.15	-0.78	-	402
Jun-27 13.00	3.13	-	-	-	31.71	-0.83	-	195
Jun-27 13.50	3.56	-	-	-	31.26	-0.88	-	25
Jun-27 15.50	5.46	-	-	-	29.49	-0.98	-	142
Sep-27 10.00	1.28	-	-	-	35.44	-0.42	-	5
Sep-27 11.00	1.85	-	-	-	34.67	-0.54	-	1
Sep-27 13.00	3.29	-	-	-	33.49	-0.75	-	8
Dec-27 8.25	0.77	-	-	-	38.99	-0.25	-	1
Dec-27 8.50	0.85	-	-	-	38.62	-0.27	-	5
Dec-27 8.75	0.94	-	-	-	38.24	-0.30	-	3
Dec-27 10.50	1.77	-	-	-	35.95	-0.47	-	242
Dec-27 11.00	2.07	-	-	-	35.72	-0.52	-	228
Dec-27 11.50	2.40	-	-	-	35.49	-0.57	-	30
Mar-28 9.50	1.41	-	-	-	37.62	-0.37	-	268
Mar-28 10.00	1.65	-	-	-	36.90	-0.41	-	260
Jun-28 6.00	0.33	-	-	-	41.33	-0.11	-	26
Jun-28 8.25	0.96	-	-	-	38.31	-0.26	-	2
Dec-28 6.50	0.55	-	-	-	38.87	-0.15	-	25
Dec-28 7.00	0.69	-	-	-	38.26	-0.18	-	1
Dec-28 8.00	1.01	-	-	-	37.05	-0.25	-	4
Dec-28 9.75	1.76	-	-	-	34.93	-0.38	-	1
Jun-29 8.50	1.31	-	-	-	35.32	-0.28	-	2
Dec-29 6.75	0.79	-	-	-	36.10	-0.18	-	1
Dec-29 8.50	1.44	-	-	-	34.55	-0.29	-	3
Dec-29 9.75	2.02	-	-	-	33.44	-0.37	-	1
Dec-30 10.00	2.33	-	-	-	32.32	-0.38	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.56	-	-	-	34.85	0.53	-	40
Dec-26 11.00	0.21	-	-	-	34.17	0.27	-	10
Dec-26 11.50	0.12	-	-	-	34.07	0.17	-	65
Dec-26 15.00	-	-	-	-	33.38	-	-	15
Jun-27 11.50	0.62	-	-	-	33.55	0.37	-	50
Dec-27 11.50	0.92	-	-	-	34.70	0.41	-	30
Jun-28 11.50	1.23	-	-	-	34.12	0.45	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.29	-	-	-	33.60	-0.32	-	10
Jun-27 9.00	0.62	-	-	-	36.36	-0.28	-	1

	Previous Close	7.96		23/10/26
	HBX Close	7.84		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 8.00	0.30	-	-	-	29.26	0.46	-	10
Dec-26 8.25	0.21	-	-	-	29.11	0.36	-	10
Mar-27 7.50	0.80	-	-	-	29.09	0.65	-	10
Mar-27 7.75	0.66	-	-	-	29.04	0.58	-	10
Mar-27 8.50	0.35	-	-	-	28.62	0.38	-	10
Jun-27 6.75	1.42	-	-	-	27.82	0.80	-	10
Jun-27 8.00	0.69	-	-	-	27.49	0.54	-	10
Jun-27 8.50	0.49	-	-	-	27.19	0.43	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 7.25	0.14	-	-	-	31.35	-0.24	-	10
Jun-27 7.50	0.52	-	-	-	29.37	-0.36	-	10

	Previous Close	4.87		23/10/26
	IAG Close	4.72		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.80	0.13	-	-	-	30.68	0.45	-	66
Nov-26 5.00	0.06	-	-	-	30.23	0.27	-	35
Nov-26 5.25	0.02	-	-	-	29.66	0.11	-	1
Nov-26 5.30	0.02	-	-	-	29.55	0.09	-	46
Nov-26 5.50	0.01	-	-	-	29.10	0.03	-	88
Dec-26 2.90	1.83	-	-	-	37.06	1.00	-	1
Dec-26 3.00	1.73	-	-	-	36.79	1.00	-	1
Dec-26 3.50	1.23	1.33	1.33	1.33	35.45	0.99	1	2
Dec-26 4.00	0.75	0.86	0.86	0.86	34.10	0.93	1	1
Dec-26 4.20	0.57	-	-	-	33.57	0.85	-	10
Dec-26 4.30	0.50	-	-	-	33.30	0.80	-	3
Dec-26 4.40	0.42	-	-	-	33.03	0.74	-	3
Dec-26 4.50	0.35	-	-	-	32.76	0.68	-	6
Dec-26 4.60	0.29	-	-	-	32.49	0.61	-	2
Dec-26 4.80	0.19	-	-	-	31.98	0.47	-	2
Dec-26 4.90	0.15	-	-	-	31.74	0.40	-	100
Dec-26 5.00	0.12	-	-	-	31.50	0.33	-	821
Dec-26 5.25	0.06	-	-	-	30.90	0.20	-	679
Dec-26 5.30	0.05	-	-	-	30.78	0.17	-	4
Dec-26 5.50	0.03	-	-	-	30.30	0.10	-	1,636
Dec-26 5.75	0.01	-	-	-	29.70	0.05	-	100
Dec-26 6.00	-	-	-	-	29.10	0.02	-	10
Dec-26 6.25	-	-	-	-	28.50	0.01	-	35
Mar-27 4.00	0.84	-	-	-	35.00	0.80	-	13
Mar-27 4.10	0.77	-	-	-	34.79	0.77	-	1
Mar-27 4.20	0.70	-	-	-	34.59	0.74	-	6
Mar-27 4.30	0.63	-	-	-	34.38	0.70	-	5
Mar-27 4.60	0.46	-	-	-	33.77	0.59	-	1
Mar-27 4.70	0.41	-	-	-	33.56	0.55	-	3
Mar-27 4.80	0.36	-	-	-	33.32	0.51	-	151
Mar-27 5.00	0.28	-	-	-	32.81	0.43	-	33
Mar-27 5.25	0.19	-	-	-	32.18	0.34	-	603
Mar-27 5.30	0.18	-	-	-	32.05	0.32	-	741
Mar-27 5.50	0.13	-	-	-	31.54	0.25	-	275
Mar-27 5.75	0.08	-	-	-	30.90	0.18	-	50
Mar-27 6.00	0.05	-	-	-	30.27	0.13	-	1
Mar-27 6.25	0.03	-	-	-	29.63	0.08	-	250
Mar-27 6.50	0.02	-	-	-	29.00	0.05	-	150
Jun-27 0.95	3.77	-	-	-	38.11	1.00	-	1
Jun-27 2.00	2.73	-	-	-	36.41	1.00	-	2
Jun-27 2.20	2.53	-	-	-	36.08	1.00	-	25
Jun-27 2.30	2.43	-	-	-	35.92	1.00	-	25
Jun-27 2.40	2.33	-	-	-	35.76	1.00	-	25
Jun-27 3.00	1.75	-	-	-	34.78	0.96	-	5
Jun-27 3.40	1.39	-	-	-	34.14	0.91	-	1
Jun-27 4.00	0.92	-	-	-	33.16	0.78	-	3
Jun-27 4.10	0.85	-	-	-	33.00	0.75	-	2
Jun-27 4.40	0.67	-	-	-	32.51	0.66	-	3
Jun-27 4.50	0.61	-	-	-	32.35	0.63	-	1
Jun-27 4.90	0.42	-	-	-	31.65	0.50	-	3
Jun-27 5.00	0.37	-	-	-	31.46	0.47	-	2
Jun-27 5.25	0.29	-	-	-	30.98	0.39	-	19
Jun-27 5.50	0.21	-	-	-	30.50	0.32	-	1
Jun-27 6.25	0.08	-	-	-	29.08	0.15	-	2
Jun-27 6.50	0.05	-	-	-	28.60	0.11	-	1
Sep-27 4.40	0.72	-	-	-	31.51	0.66	-	25
Sep-27 4.50	0.67	-	-	-	31.37	0.63	-	25
Sep-27 4.80	0.52	-	-	-	30.93	0.54	-	1
Sep-27 5.00	0.43	-	-	-	30.61	0.49	-	1
Sep-27 5.25	0.35	-	-	-	30.20	0.42	-	5
Dec-27 2.00	2.73	-	-	-	36.21	1.00	-	25
Dec-27 2.10	2.63	-	-	-	36.07	1.00	-	25
Dec-27 2.20	2.53	-	-	-	35.93	1.00	-	25
Dec-27 2.30	2.43	-	-	-	35.79	1.00	-	25
Dec-27 2.40	2.33	-	-	-	35.65	0.99	-	25
Dec-27 3.70	1.23	-	-	-	33.81	0.82	-	1
Dec-27 4.10	0.97	-	-	-	33.25	0.73	-	25
Dec-27 4.50	0.75	-	-	-	32.68	0.63	-	1
Dec-27 4.80	0.61	-	-	-	32.27	0.56	-	2
Dec-27 4.90	0.56	-	-	-	32.14	0.53	-	1
Dec-27 5.00	0.52	-	-	-	32.02	0.51	-	4
Dec-27 5.25	0.44	-	-	-	31.70	0.45	-	2
Dec-27 5.75	0.29	-	-	-	31.06	0.34	-	4,000
Mar-28 4.90	0.65	-	-	-	32.76	0.55	-	1
Mar-28 6.00	0.31	-	-	-	31.60	0.33	-	2
Jun-28 5.00	0.74	-	-	-	35.06	0.55	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.40	0.05	0.06	0.06	0.06	33.54	-0.21	2	14
Nov-26 4.60	0.11	-	-	-	32.95	-0.36	-	12
Nov-26 4.80	0.21	-	-	-	32.41	-0.55	-	61
Nov-26 4.90	0.27	-	-	-	32.19	-0.64	-	7
Nov-26 5.00	0.34	-	-	-	31.96	-0.72	-	20
Dec-26 2.60	-	-	-	-	37.06	-	-	4
Dec-26 2.80	-	-	-	-	36.52	-	-	20
Dec-26 2.90	-	-	-	-	36.26	-	-	20
Dec-26 3.30	-	-	-	-	35.18	-	-	20
Dec-26 3.50	-	-	-	-	34.65	-0.01	-	19
Dec-26 3.70	0.01	-	-	-	34.11	-0.03	-	4
Dec-26 3.80	0.01	-	-	-	33.84	-0.05	-	151
Dec-26 3.90	0.02	-	-	-	33.57	-0.07	-	137
Dec-26 4.00	0.03	-	-	-	33.30	-0.10	-	847
Dec-26 4.10	0.05	-	-	-	33.04	-0.14	-	12
Dec-26 4.20	0.06	-	-	-	32.77	-0.18	-	105
Dec-26 4.30	0.09	0.09	0.09	0.09	32.50	-0.23	21	32
Dec-26 4.40	0.12	-	-	-	32.23	-0.29	-	54
Dec-26 4.50	0.15	0.12	0.12	0.12	31.96	-0.35	1	28
Dec-26 4.60	0.19	-	-	-	31.69	-0.42	-	7
Dec-26 4.70	0.24	-	-	-	31.43	-0.49	-	6
Dec-26 4.80	0.29	-	-	-	31.18	-0.56	-	8
Dec-26 4.90	0.36	-	-	-	30.94	-0.62	-	6
Dec-26 5.00	0.42	-	-	-	30.70	-0.69	-	160
Dec-26 5.25	0.62	-	-	-	30.10	-0.82	-	34
Dec-26 5.50	0.84	-	-	-	29.50	-0.91	-	16
Dec-26 5.75	1.07	-	-	-	28.90	-0.96	-	1
Dec-26 6.00	1.32	-	-	-	28.30	-0.99	-	100
Mar-27 3.20	0.01	-	-	-	34.32	-0.03	-	40
Mar-27 3.50	0.03	-	-	-	33.71	-0.07	-	17
Mar-27 3.70	0.06	-	-	-	33.30	-0.11	-	20
Mar-27 4.00	0.11	-	-	-	32.69	-0.19	-	4
Mar-27 4.10	0.13	-	-	-	32.48	-0.22	-	1
Mar-27 4.40	0.23	-	-	-	31.87	-0.33	-	20
Mar-27 4.60	0.32	-	-	-	31.46	-0.42	-	25
Mar-27 4.70	0.37	-	-	-	31.25	-0.46	-	255
Mar-27 4.80	0.42	-	-	-	31.01	-0.50	-	2
Mar-27 4.90	0.47	-	-	-	30.76	-0.55	-	4,500
Mar-27 5.00	0.54	0.51	0.51	0.51	30.50	-0.59	7	20
Mar-27 5.25	0.71	-	-	-	29.87	-0.70	-	3
Mar-27 5.50	0.90	-	-	-	29.23	-0.79	-	6
Mar-27 5.75	1.11	-	-	-	28.59	-0.87	-	1
Jun-27 3.50	0.07	-	-	-	33.05	-0.10	-	30
Jun-27 3.70	0.10	-	-	-	32.73	-0.14	-	25
Jun-27 4.00	0.17	-	-	-	32.24	-0.22	-	3
Jun-27 4.10	0.20	-	-	-	32.08	-0.25	-	2
Jun-27 4.40	0.31	-	-	-	31.59	-0.34	-	3
Jun-27 4.50	0.36	-	-	-	31.43	-0.37	-	1
Jun-27 5.00	0.61	-	-	-	30.54	-0.55	-	7
Jun-27 5.25	0.78	-	-	-	30.06	-0.63	-	2
Jun-27 5.50	0.96	-	-	-	29.58	-0.71	-	3
Jun-27 6.00	1.37	-	-	-	28.63	-0.85	-	2
Sep-27 3.20	0.06	-	-	-	32.75	-0.08	-	5
Sep-27 4.50	0.43	-	-	-	30.91	-0.38	-	2
Sep-27 4.80	0.58	-	-	-	30.47	-0.47	-	1
Sep-27 5.00	0.69	-	-	-	30.15	-0.53	-	1
Sep-27 5.25	0.85	-	-	-	29.74	-0.60	-	3
Sep-27 5.50	1.02	-	-	-	29.33	-0.67	-	1
Dec-27 3.20	0.10	-	-	-	33.85	-0.11	-	15,000
Dec-27 3.50	0.16	-	-	-	33.42	-0.16	-	20
Dec-27 4.00	0.31	-	-	-	32.72	-0.26	-	26
Dec-27 4.60	0.56	-	-	-	31.87	-0.41	-	25
Dec-27 4.80	0.67	-	-	-	31.60	-0.46	-	2
Dec-27 4.90	0.72	-	-	-	31.47	-0.48	-	4,001
Dec-27 5.00	0.78	-	-	-	31.35	-0.51	-	4
Dec-27 5.25	0.94	-	-	-	31.03	-0.56	-	4
Dec-27 5.50	1.10	-	-	-	30.71	-0.63	-	2
Mar-28 3.50	0.20	-	-	-	33.77	-0.17	-	25
Mar-28 4.90	0.79	-	-	-	32.11	-0.47	-	1
Mar-28 5.00	0.85	-	-	-	32.00	-0.49	-	1
Mar-28 5.25	1.00	-	-	-	31.74	-0.54	-	1
Jun-28 4.20	0.51	-	-	-	34.18	-0.31	-	25
Jun-28 4.40	0.60	-	-	-	33.99	-0.35	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	1.75	-	-	-	40.80	0.72	-	2

	Previous Close	21.74		23/10/26
	IBERDROLA Close	21.90		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 w1 22.00	0.28	-	-	-	18.42	0.47	-	2
Nov-26 w2 22.00	0.35	-	-	-	18.15	0.48	-	2
Nov-26 18.00	3.93	-	-	-	23.13	1.00	-	3
Nov-26 19.00	2.94	-	-	-	21.91	0.99	-	11
Nov-26 20.00	1.97	2.00	2.00	2.00	20.69	0.95	5	6
Nov-26 20.50	1.50	-	-	-	20.08	0.89	-	2
Nov-26 21.00	1.08	-	-	-	19.48	0.80	-	7
Nov-26 21.50	0.71	-	-	-	18.87	0.66	-	1
Nov-26 22.00	0.42	0.33	0.33	0.33	18.38	0.49	5	59
Nov-26 23.00	0.11	-	-	-	18.33	0.19	-	2
Dec-26 6.00	15.92	-	-	-	37.46	1.00	-	25
Dec-26 14.50	7.46	-	-	-	26.98	1.00	-	2
Dec-26 15.00	6.96	-	-	-	26.37	1.00	-	4
Dec-26 16.00	5.96	-	-	-	25.13	1.00	-	4
Dec-26 17.00	4.97	-	-	-	23.90	1.00	-	6,500
Dec-26 17.50	4.47	-	-	-	23.28	0.99	-	2
Dec-26 18.00	3.98	-	-	-	22.67	0.99	-	6,001
Dec-26 18.50	3.49	-	-	-	22.05	0.98	-	32
Dec-26 19.00	3.00	-	-	-	21.44	0.96	-	343
Dec-26 19.50	2.53	-	-	-	20.82	0.94	-	26,516
Dec-26 20.00	2.07	-	-	-	20.20	0.89	-	7,515
Dec-26 20.50	1.64	-	-	-	19.59	0.83	-	38
Dec-26 21.00	1.24	-	-	-	18.97	0.74	-	17
Dec-26 21.50	0.90	-	-	-	18.35	0.64	-	5,011
Dec-26 22.00	0.61	-	-	-	17.85	0.51	-	312
Dec-26 22.50	0.40	-	-	-	17.78	0.38	-	517
Dec-26 23.00	0.25	-	-	-	17.71	0.27	-	1,000
Dec-26 23.50	0.14	-	-	-	17.64	0.18	-	6
Dec-26 24.00	0.08	-	-	-	17.57	0.11	-	1
Dec-26 25.00	0.02	-	-	-	17.44	0.03	-	1
Mar-27 12.00	9.97	-	-	-	28.38	1.00	-	5
Mar-27 16.00	6.00	-	-	-	24.18	0.99	-	10
Mar-27 16.50	5.50	-	-	-	23.65	0.99	-	5
Mar-27 18.00	4.05	-	-	-	22.08	0.95	-	4
Mar-27 19.50	2.70	2.55	2.56	2.55	20.50	0.86	7	10
Mar-27 20.00	2.28	-	-	-	19.98	0.81	-	103
Mar-27 20.50	1.90	-	-	-	19.45	0.75	-	7
Mar-27 21.00	1.54	-	-	-	18.93	0.68	-	513
Mar-27 22.00	0.94	-	-	-	17.96	0.51	-	25
Mar-27 22.50	0.72	-	-	-	17.85	0.43	-	4
Mar-27 23.00	0.54	-	-	-	17.75	0.35	-	258
Mar-27 24.00	0.29	-	-	-	17.53	0.22	-	161
Mar-27 26.00	0.06	-	-	-	17.11	0.06	-	17
Jun-27 17.00	5.08	-	-	-	22.66	0.94	-	110
Jun-27 17.50	4.62	-	-	-	22.21	0.92	-	100
Jun-27 18.00	4.18	-	-	-	21.76	0.90	-	1
Jun-27 18.50	3.75	-	-	-	21.31	0.87	-	7
Jun-27 19.00	3.33	-	-	-	20.86	0.83	-	5,500
Jun-27 19.50	2.93	-	-	-	20.42	0.79	-	7
Jun-27 20.00	2.56	-	-	-	19.97	0.75	-	105
Jun-27 20.50	2.20	-	-	-	19.52	0.70	-	3
Jun-27 21.00	1.87	1.80	1.80	1.80	19.07	0.65	1	5,029
Jun-27 22.00	1.29	-	-	-	18.24	0.53	-	301
Jun-27 22.50	1.06	-	-	-	18.14	0.47	-	1
Jun-27 23.00	0.87	-	-	-	18.04	0.41	-	100
Jun-27 23.50	0.69	-	-	-	17.94	0.35	-	50
Jun-27 24.00	0.56	-	-	-	17.84	0.30	-	2
Jun-27 25.00	0.34	-	-	-	17.65	0.21	-	150
Sep-27 10.50	11.46	-	-	-	27.75	1.00	-	3
Sep-27 16.50	5.58	-	-	-	22.82	0.95	-	10,100
Sep-27 17.00	5.13	-	-	-	22.41	0.93	-	100
Sep-27 17.50	4.68	-	-	-	22.00	0.91	-	100
Sep-27 19.50	3.05	-	-	-	20.35	0.78	-	155
Sep-27 20.50	2.34	-	-	-	19.53	0.69	-	1
Sep-27 22.00	1.44	-	-	-	18.36	0.54	-	19
Sep-27 24.00	0.70	-	-	-	18.03	0.33	-	4
Dec-27 10.00	11.96	-	-	-	27.85	1.00	-	30
Dec-27 13.00	8.98	-	-	-	25.52	1.00	-	50
Dec-27 14.00	7.99	-	-	-	24.74	0.99	-	5
Dec-27 15.00	7.02	-	-	-	23.97	0.98	-	5
Dec-27 16.00	6.08	-	-	-	23.19	0.95	-	26
Dec-27 16.50	5.63	-	-	-	22.80	0.93	-	25
Dec-27 17.00	5.19	-	-	-	22.41	0.90	-	7,530
Dec-27 17.50	4.76	-	-	-	22.03	0.88	-	25
Dec-27 18.00	4.35	-	-	-	21.64	0.85	-	10,005
Dec-27 18.50	3.94	-	-	-	21.25	0.82	-	251
Dec-27 19.00	3.56	-	-	-	20.86	0.79	-	157
Dec-27 19.50	3.19	-	-	-	20.47	0.75	-	395
Dec-27 20.00	2.83	-	-	-	20.08	0.72	-	13,211
Dec-27 21.00	2.19	-	-	-	19.31	0.63	-	8,750
Dec-27 22.00	1.64	-	-	-	18.59	0.54	-	5,004
Dec-27 23.00	1.23	-	-	-	18.43	0.44	-	6
Dec-27 24.00	0.90	-	-	-	18.26	0.35	-	2,753
Dec-27 25.00	0.63	-	-	-	18.09	0.28	-	2,002
Mar-28 19.00	3.65	-	-	-	20.71	0.78	-	1
Mar-28 20.00	2.94	-	-	-	19.97	0.71	-	101
Mar-28 21.00	2.31	-	-	-	19.22	0.63	-	6
Mar-28 22.00	1.76	-	-	-	18.53	0.54	-	95
Mar-28 26.00	0.54	-	-	-	17.80	0.23	-	1
Jun-28 10.00	11.96	-	-	-	27.03	1.00	-	2
Jun-28 20.00	3.12	-	-	-	20.03	0.69	-	1
Jun-28 20.50	2.80	-	-	-	19.68	0.66	-	1
Jun-28 22.50	1.75	-	-	-	18.60	0.50	-	7
Jun-28 28.00	0.39	-	-	-	17.68	0.17	-	15
Sep-28 19.50	3.49	-	-	-	20.51	0.72	-	75
Sep-28 20.00	3.17	-	-	-	20.18	0.69	-	25
Sep-28 21.50	2.30	2.57	2.57	2.57	19.20	0.58	33	33
Dec-28 16.00	6.20	-	-	-	22.38	0.91	-	5,000
Dec-28 18.00	4.62	-	-	-	21.10	0.81	-	500
Dec-28 18.50	4.25	-	-	-	20.78	0.78	-	25
Dec-28 19.00	3.90	-	-	-	20.46	0.75	-	1
Dec-28 20.00	3.26	-	-	-	19.82	0.68	-	25
Dec-28 20.50	2.94	-	-	-	19.50	0.65	-	1
Dec-28 22.00	2.14	-	-	-	18.60	0.55	-	1
Dec-28 23.00	1.76	-	-	-	18.46	0.48	-	1
Dec-28 24.00	1.40	-	-	-	18.32	0.41	-	15
Dec-28 25.00	1.13	-	-	-	18.19	0.35	-	10
Dec-28 26.00	0.88	-	-	-	18.05	0.30	-	1
Dec-29 15.00	7.14	-	-	-	22.93	0.93	-	1
Dec-29 18.00	4.82	-	-	-	21.15	0.78	-	6,000
Dec-29 19.00	4.17	-	-	-	20.55	0.73	-	25
Dec-29 21.50	2.76	-	-	-	19.07	0.59	-	1
Dec-29 23.00	2.16	-	-	-	18.73	0.50	-	3
Dec-29 25.00	1.54	-	-	-	18.55	0.40	-	1
Jun-30 21.00	3.33	-	-	-	20.33	0.62	-	1
Dec-30 18.00	5.15	-	-	-	22.63	0.76	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w5 21.00	0.02	-	-	-	19.94	-0.06	-	1
Nov-26 18.00	-	-	-	-	23.87	-	-	6
Nov-26 19.00	-	-	-	-	22.65	-0.01	-	12
Nov-26 19.50	0.01	-	-	-	22.04	-0.03	-	23
Nov-26 20.00	0.03	-	-	-	21.43	-0.06	-	25,034
Nov-26 20.50	0.07	0.03	0.03	0.03	20.82	-0.11	3	5
Nov-26 21.00	0.15	-	-	-	20.22	-0.21	-	1,515
Nov-26 21.50	0.29	0.27	0.27	0.27	19.61	-0.35	3	15
Dec-26 9.00	-	-	-	-	33.33	-	-	2,000
Dec-26 9.50	-	-	-	-	32.72	-	-	2
Dec-26 9.75	-	-	-	-	32.41	-	-	25
Dec-26 10.50	-	-	-	-	31.48	-	-	502
Dec-26 11.00	-	-	-	-	30.87	-	-	1,348
Dec-26 11.50	-	-	-	-	30.25	-	-	26
Dec-26 12.00	-	-	-	-	29.64	-	-	10,150
Dec-26 13.00	-	-	-	-	28.40	-	-	21
Dec-26 13.50	-	-	-	-	27.79	-	-	10,000
Dec-26 14.00	-	-	-	-	27.17	-	-	15,010
Dec-26 14.50	-	-	-	-	26.55	-	-	10
Dec-26 15.00	-	-	-	-	25.94	-	-	2
Dec-26 15.50	-	-	-	-	25.32	-	-	30
Dec-26 16.00	-	-	-	-	24.70	-	-	34,287
Dec-26 16.50	-	-	-	-	24.09	-	-	255
Dec-26 17.00	-	-	-	-	23.47	-	-	67,047
Dec-26 17.50	-	-	-	-	22.85	-	-	10,009
Dec-26 18.00	0.01	-	-	-	22.24	-0.01	-	81,283
Dec-26 18.50	0.01	-	-	-	21.62	-0.02	-	7,410
Dec-26 19.00	0.03	-	-	-	21.01	-0.03	-	11,604
Dec-26 19.50	0.05	-	-	-	20.39	-0.06	-	16,519
Dec-26 20.00	0.09	-	-	-	19.77	-0.10	-	85,022
Dec-26 20.50	0.15	-	-	-	19.16	-0.17	-	17
Dec-26 21.00	0.25	-	-	-	18.54	-0.25	-	889
Dec-26 21.50	0.40	-	-	-	17.92	-0.37	-	11
Dec-26 22.00	0.62	-	-	-	17.42	-0.50	-	3
Mar-27 10.50	-	-	-	-	28.74	-	-	1
Mar-27 14.00	-	-	-	-	25.07	-	-	1
Mar-27 15.00	0.01	-	-	-	24.02	-0.01	-	1
Mar-27 16.00	0.02	-	-	-	22.97	-0.01	-	21
Mar-27 16.50	0.03	-	-	-	22.44	-0.02	-	9
Mar-27 18.00	0.08	-	-	-	20.87	-0.06	-	4
Mar-27 18.50	0.12	-	-	-	20.34	-0.09	-	3
Mar-27 19.00	0.18	-	-	-	19.82	-0.12	-	5,001
Mar-27 19.50	0.24	-	-	-	19.29	-0.16	-	306
Mar-27 20.00	0.34	-	-	-	18.77	-0.22	-	81
Mar-27 22.00	1.03	-	-	-	16.75	-0.52	-	2
Mar-27 24.00	2.42	-	-	-	16.32	-0.82	-	1
Jun-27 15.00	0.03	-	-	-	23.24	-0.02	-	13
Jun-27 15.50	0.04	-	-	-	22.79	-0.02	-	2
Jun-27 16.00	0.05	-	-	-	22.34	-0.03	-	1,020
Jun-27 16.50	0.07	-	-	-	21.89	-0.04	-	12
Jun-27 17.00	0.10	-	-	-	21.44	-0.06	-	5,524
Jun-27 17.50	0.14	-	-	-	20.99	-0.08	-	5
Jun-27 18.00	0.18	-	-	-	20.54	-0.10	-	19
Jun-27 18.50	0.24	-	-	-	20.09	-0.13	-	5
Jun-27 19.00	0.31	-	-	-	19.64	-0.16	-	9
Jun-27 19.50	0.41	-	-	-	19.20	-0.20	-	50
Jun-27 20.00	0.52	-	-	-	18.75	-0.25	-	21,023
Jun-27 21.00	0.81	-	-	-	17.85	-0.36	-	4,010
Jun-27 23.00	1.83	-	-	-	16.82	-0.63	-	2
Sep-27 16.00	0.13	-	-	-	22.00	-0.06	-	35,004
Sep-27 16.50	0.16	-	-	-	21.59	-0.08	-	200
Sep-27 17.00	0.21	-	-	-	21.18	-0.10	-	105
Sep-27 17.50	0.27	-	-	-	20.77	-0.12	-	200
Sep-27 18.00	0.34	-	-	-	20.36	-0.15	-	5,300
Sep-27 19.00	0.52	-	-	-	19.53	-0.21	-	51
Sep-27 19.50	0.65	-	-	-	19.12	-0.26	-	3,050
Sep-27 20.00	0.78	-	-	-	18.71	-0.30	-	27
Sep-27 20.50	0.95	-	-	-	18.30	-0.35	-	50
Dec-27 9.50	-	-	-	-	26.57	-	-	2,000
Dec-27 10.00	-	-	-	-	26.18	-	-	5
Dec-27 11.50	0.01	-	-	-	25.01	-0.01	-	1,800
Dec-27 12.00	0.02	-	-	-	24.62	-0.01	-	30,000
Dec-27 13.00	0.03	-	-	-	23.85	-0.02	-	35,000
Dec-27 14.00	0.06	-	-	-	23.07	-0.03	-	10,000
Dec-27 14.50	0.08	-	-	-	22.68	-0.04	-	20,002
Dec-27 16.00	0.17	-	-	-	21.52	-0.07	-	25,004
Dec-27 16.50	0.22	-	-	-	21.13	-0.09	-	2,002
Dec-27 17.00	0.28	-	-	-	20.74	-0.11	-	2,750
Dec-27 17.50	0.34	-	-	-	20.36	-0.13	-	460
Dec-27 18.00	0.42	-	-	-	19.97	-0.16	-	409
Dec-27 18.50	0.51	-	-	-	19.58	-0.19	-	175
Dec-27 19.00	0.62	-	-	-	19.19	-0.22	-	4,815
Dec-27 19.50	0.74	-	-	-	18.80	-0.26	-	25
Dec-27 20.00	0.88	-	-	-	18.41	-0.30	-	9,250
Dec-27 21.00	1.23	-	-	-	17.64	-0.40	-	1,250
Dec-27 22.00	1.68	-	-	-	16.92	-0.50	-	50
Mar-28 18.00	0.52	-	-	-	19.48	-0.18	-	200
Jun-28 13.00	0.06	-	-	-	22.47	-0.03	-	150
Jun-28 14.00	0.11	-	-	-	21.77	-0.04	-	150
Jun-28 20.00	1.07	-	-	-	17.57	-0.32	-	1
Dec-28 15.00	0.25	-	-	-	20.10	-0.08	-	5,000
Dec-28 18.00	0.72	0.83	0.83	0.83	18.18	-0.21	25	-
Dec-28 21.50	1.85	-	-	-	15.95	-0.45	-	4,000
Dec-28 24.00	3.31	-	-	-	15.40	-0.65	-	1
Dec-29 19.00	1.29	-	-	-	17.16	-0.29	-	2
Dec-30 14.50	0.54	-	-	-	19.59	-0.12	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 19.50	2.45	-	-	-	21.30	0.98	-	1
Nov-26 20.00	1.97	-	-	-	20.69	0.95	-	2
Nov-26 20.50	1.50	-	-	-	20.08	0.89	-	1
Nov-26 21.00	1.08	-	-	-	19.48	0.80	-	2
Nov-26 21.50	0.71	-	-	-	18.87	0.66	-	2,122
Nov-26 22.00	0.42	-	-	-	18.38	0.49	-	4,244
Dec-26 14.00	7.95	-	-	-	27.60	1.00	-	150
Dec-26 14.50	7.46	-	-	-	26.98	1.00	-	810
Dec-26 18.00	3.98	-	-	-	22.67	0.98	-	10
Dec-26 18.50	3.49	-	-	-	22.05	0.97	-	200
Dec-26 19.00	3.00	-	-	-	21.44	0.96	-	50
Dec-26 20.00	2.07	-	-	-	20.20	0.89	-	10
Dec-26 20.50	1.64	-	-	-	19.59	0.82	-	1
Dec-26 21.00	1.25	-	-	-	18.97	0.74	-	1
Dec-26 22.00	0.61	-	-	-	17.85	0.51	-	17
Mar-27 20.50	1.84	-	-	-	19.45	0.71	-	1
Mar-27 21.00	1.50	-	-	-	18.93	0.65	-	10
Mar-27 24.00	0.29	-	-	-	17.53	0.22	-	10
Jun-27 24.00	0.56	-	-	-	17.84	0.30	-	5
Dec-27 12.00	9.58	-	-	-	26.29	0.96	-	2,000
Dec-27 17.00	5.05	-	-	-	22.41	0.85	-	2
Jun-30 21.00	3.29	-	-	-	20.33	0.55	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 15.00	-	-	-	-	25.94	-	-	600
Dec-26 16.00	-	-	-	-	24.70	-	-	1
Dec-26 19.00	0.03	-	-	-	21.01	-0.04	-	21
Dec-26 19.50	0.05	-	-	-	20.39	-0.06	-	4
Dec-26 19.50	0.05	-	-	-	20.39	-0.06	-	10
Dec-26 20.00	0.09	-	-	-	19.77	-0.10	-	6
Dec-26 21.00	0.25	0.31	0.31	0.31	18.54	-0.25	10	10
Dec-26 21.00	0.25	-	-	-	18.54	-0.25	-	10
Dec-26 22.00	0.61	-	-	-	17.42	-0.49	-	10
Dec-26 24.00	2.08	-	-	-	17.14	-0.89	-	2
Mar-27 22.00	1.00	-	-	-	16.75	-0.50	-	10
Dec-27 12.00	0.02	-	-	-	24.62	-0.01	-	2,000

	Previous Close	56.24		23/10/26
	INDITEX Close	56.74		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 50.00	6.77	-	-	-	26.68	0.99	-	150
Nov-26 50.31	6.46	-	-	-	26.46	0.99	-	250
Nov-26 54.17	2.94	-	-	-	23.67	0.77	-	76
Nov-26 56.11	1.62	-	-	-	22.27	0.56	-	34
Nov-26 58.05	0.75	-	-	-	21.62	0.34	-	8
Nov-26 59.99	0.29	-	-	-	21.33	0.17	-	37
Nov-26 63.85	0.02	-	-	-	20.77	0.02	-	1
Nov-26 65.78	-	-	-	-	20.48	-	-	100
Dec-26 35.80	20.95	-	-	-	38.95	1.00	-	3
Dec-26 38.70	18.05	-	-	-	37.08	1.00	-	1
Dec-26 39.67	17.09	-	-	-	36.45	1.00	-	50
Dec-26 40.63	16.13	-	-	-	35.83	1.00	-	25
Dec-26 44.49	12.27	-	-	-	33.34	0.99	-	120
Dec-26 46.44	10.36	-	-	-	32.08	0.97	-	26
Dec-26 47.41	9.43	-	-	-	31.45	0.95	-	325
Dec-26 48.38	8.53	-	-	-	30.82	0.92	-	400
Dec-26 50.00	7.08	-	-	-	29.78	0.87	-	2
Dec-26 50.31	6.81	-	-	-	29.58	0.86	-	50
Dec-26 52.25	5.21	-	-	-	28.32	0.78	-	31
Dec-26 54.17	3.79	-	-	-	27.08	0.68	-	59
Dec-26 56.11	2.55	-	-	-	25.83	0.56	-	149
Dec-26 58.00	1.64	-	-	-	25.21	0.42	-	750
Dec-26 58.05	1.62	-	-	-	25.20	0.42	-	660
Dec-26 59.99	0.98	-	-	-	24.89	0.29	-	211
Dec-26 61.92	0.56	-	-	-	24.57	0.19	-	263
Dec-26 63.85	0.29	-	-	-	24.25	0.11	-	212
Dec-26 65.78	0.14	-	-	-	23.93	0.06	-	18
Dec-26 67.72	0.06	-	-	-	23.61	0.03	-	15
Dec-26 69.66	0.02	-	-	-	23.29	0.01	-	10
Dec-26 71.60	0.01	-	-	-	22.98	-	-	3
Mar-27 52.25	6.68	-	-	-	28.03	0.72	-	100
Mar-27 54.17	5.34	-	-	-	26.88	0.65	-	4
Mar-27 58.05	3.17	-	-	-	25.15	0.49	-	100
Mar-27 59.99	2.39	2.01	2.01	2.01	24.86	0.40	4	-
Mar-27 61.92	1.74	-	-	-	24.58	0.33	-	45
Mar-27 63.85	1.26	-	-	-	24.30	0.26	-	411
Mar-27 65.78	0.89	0.71	0.71	0.71	24.01	0.20	10	310
Mar-27 67.72	0.59	-	-	-	23.73	0.14	-	95
Mar-27 69.66	0.38	-	-	-	23.44	0.10	-	25
Mar-27 71.60	0.25	-	-	-	23.16	0.07	-	10
Mar-27 73.53	0.15	-	-	-	22.87	0.05	-	20
Jun-27 38.70	18.64	-	-	-	35.26	0.94	-	150
Jun-27 45.47	12.71	-	-	-	31.92	0.86	-	25
Jun-27 50.31	8.95	-	-	-	29.53	0.75	-	25
Jun-27 54.17	6.33	-	-	-	27.63	0.64	-	1
Jun-27 58.05	4.19	-	-	-	26.15	0.51	-	150
Jun-27 59.99	3.38	-	-	-	25.84	0.44	-	188
Jun-27 61.92	2.69	-	-	-	25.54	0.38	-	100
Jun-27 69.66	0.91	-	-	-	24.31	0.17	-	100
Jun-27 71.60	0.68	-	-	-	24.00	0.13	-	25
Jun-27 73.53	0.48	-	-	-	23.70	0.10	-	50
Sep-27 54.17	7.19	-	-	-	27.57	0.63	-	1
Sep-27 59.99	4.30	-	-	-	26.07	0.47	-	25
Sep-27 63.85	2.95	-	-	-	25.53	0.36	-	26
Sep-27 69.66	1.60	-	-	-	24.71	0.23	-	1
Sep-27 71.60	1.25	-	-	-	24.43	0.19	-	25
Dec-27 37.73	19.93	-	-	-	33.48	0.92	-	25
Dec-27 38.70	19.10	-	-	-	33.13	0.91	-	1
Dec-27 39.67	18.28	-	-	-	32.79	0.90	-	1
Dec-27 43.54	15.15	-	-	-	31.40	0.84	-	50
Dec-27 45.47	13.65	-	-	-	30.71	0.81	-	25
Dec-27 47.41	12.26	-	-	-	30.01	0.77	-	25
Dec-27 52.25	9.03	-	-	-	28.28	0.67	-	25
Dec-27 54.17	7.87	-	-	-	27.59	0.63	-	25
Dec-27 59.99	5.02	-	-	-	26.27	0.49	-	25
Dec-27 61.92	4.35	-	-	-	26.03	0.44	-	175
Dec-27 63.85	3.68	-	-	-	25.79	0.39	-	500
Dec-27 65.78	3.12	-	-	-	25.55	0.35	-	10
Dec-27 71.60	1.81	-	-	-	24.84	0.24	-	1
Mar-28 33.30	24.15	-	-	-	35.53	0.94	-	2
Mar-28 52.89	9.54	-	-	-	28.39	0.66	-	51
Mar-28 54.86	8.35	-	-	-	27.67	0.62	-	75
Mar-28 56.81	7.33	-	-	-	26.98	0.58	-	75
Mar-28 58.77	6.45	-	-	-	26.70	0.54	-	50
Mar-28 60.73	5.60	-	-	-	26.43	0.49	-	25
Mar-28 64.65	4.22	-	-	-	25.87	0.41	-	25
Mar-28 66.60	3.63	-	-	-	25.60	0.37	-	25
Mar-28 68.56	3.12	-	-	-	25.32	0.33	-	25
Mar-28 70.53	2.61	-	-	-	25.05	0.29	-	25
Mar-28 72.49	2.22	-	-	-	24.77	0.26	-	25
Jun-28 42.12	17.23	-	-	-	32.44	0.84	-	25
Jun-28 43.10	16.49	-	-	-	32.08	0.83	-	25
Jun-28 56.81	7.81	-	-	-	27.10	0.58	-	25
Jun-28 58.77	6.92	-	-	-	26.84	0.54	-	50
Jun-28 66.60	4.10	-	-	-	25.78	0.39	-	50
Jun-28 68.56	3.57	-	-	-	25.51	0.35	-	25
Jun-28 70.53	3.06	-	-	-	25.25	0.32	-	25
Jun-28 72.49	2.61	-	-	-	24.98	0.28	-	25
Sep-28 34.61	23.38	-	-	-	34.59	0.91	-	1
Dec-28 49.44	13.00	-	-	-	29.25	0.72	-	2
Dec-28 67.24	5.00	-	-	-	25.89	0.41	-	490
Dec-29 43.51	17.70	-	-	-	29.03	0.80	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 50.31	-	-	-	-	26.86	-	1	-
Nov-26 44.49	-	-	-	-	29.54	-	-	2
Nov-26 47.41	0.01	-	-	-	27.43	-0.01	-	2
Nov-26 48.38	0.03	-	-	-	26.73	-0.02	-	3
Nov-26 50.00	0.06	-	-	-	25.56	-0.04	-	12
Nov-26 50.31	0.08	-	-	-	25.34	-0.05	-	1
Nov-26 52.25	0.21	0.27	0.27	0.27	23.93	-0.11	1	11
Nov-26 54.17	0.52	-	-	-	22.55	-0.24	-	2
Dec-26 32.90	-	-	-	-	39.31	-	-	26
Dec-26 33.87	-	-	-	-	38.68	-	-	21
Dec-26 34.83	-	-	-	-	38.06	-	-	25
Dec-26 35.80	-	-	-	-	37.43	-	-	25
Dec-26 36.76	-	-	-	-	36.81	-	-	26
Dec-26 37.73	-	-	-	-	36.18	-	-	150
Dec-26 38.70	0.01	-	-	-	35.56	-	-	150
Dec-26 39.67	0.01	-	-	-	34.93	-	-	11
Dec-26 40.63	0.01	-	-	-	34.31	-0.01	-	2
Dec-26 41.60	0.02	-	-	-	33.68	-0.01	-	86
Dec-26 42.57	0.03	-	-	-	33.06	-0.01	-	150
Dec-26 43.54	0.04	-	-	-	32.43	-0.02	-	75
Dec-26 44.49	0.06	-	-	-	31.82	-0.02	-	62
Dec-26 45.47	0.09	-	-	-	31.18	-0.03	-	35
Dec-26 46.44	0.13	-	-	-	30.56	-0.04	-	345
Dec-26 47.41	0.17	-	-	-	29.93	-0.06	-	2,411
Dec-26 48.38	0.24	-	-	-	29.30	-0.08	-	78
Dec-26 50.00	0.39	-	-	-	28.26	-0.12	-	301
Dec-26 50.31	0.43	-	-	-	28.06	-0.13	-	173
Dec-26 52.25	0.75	-	-	-	26.80	-0.21	-	302
Dec-26 54.17	1.22	-	-	-	25.56	-0.31	-	125
Dec-26 56.11	1.91	-	-	-	24.31	-0.45	-	213
Dec-26 59.99	4.26	-	-	-	23.37	-0.73	-	176
Mar-27 33.87	0.05	-	-	-	37.46	-0.01	-	50
Mar-27 34.83	0.07	-	-	-	36.89	-0.01	-	50
Mar-27 35.80	0.08	-	-	-	36.31	-0.02	-	75
Mar-27 36.76	0.11	-	-	-	35.73	-0.02	-	75
Mar-27 37.73	0.13	-	-	-	35.15	-0.03	-	25
Mar-27 38.70	0.16	-	-	-	34.57	-0.03	-	25
Mar-27 39.67	0.20	-	-	-	33.99	-0.04	-	52
Mar-27 40.63	0.25	-	-	-	33.41	-0.05	-	88
Mar-27 41.60	0.29	-	-	-	32.83	-0.05	-	10
Mar-27 42.57	0.35	-	-	-	32.25	-0.06	-	1
Mar-27 43.54	0.43	-	-	-	31.67	-0.08	-	10
Mar-27 44.49	0.50	-	-	-	31.10	-0.09	-	18
Mar-27 45.47	0.59	-	-	-	30.51	-0.10	-	13
Mar-27 47.41	0.84	-	-	-	29.35	-0.14	-	1
Mar-27 50.00	1.27	-	-	-	27.80	-0.21	-	3,012
Mar-27 50.31	1.33	-	-	-	27.61	-0.22	-	231
Mar-27 52.25	1.79	-	-	-	26.45	-0.28	-	200
Mar-27 54.17	2.34	-	-	-	25.30	-0.35	-	5
Mar-27 56.11	3.05	-	-	-	24.14	-0.44	-	1
Jun-27 26.12	0.03	-	-	-	38.96	-	-	1
Jun-27 30.96	0.09	-	-	-	36.57	-0.01	-	150
Jun-27 33.87	0.17	-	-	-	35.14	-0.03	-	200
Jun-27 34.83	0.21	-	-	-	34.66	-0.03	-	180
Jun-27 36.76	0.31	-	-	-	33.71	-0.04	-	25
Jun-27 38.70	0.43	-	-	-	32.75	-0.06	-	150
Jun-27 39.67	0.51	-	-	-	32.27	-0.07	-	101
Jun-27 41.60	0.66	-	-	-	31.32	-0.09	-	176
Jun-27 42.57	0.79	-	-	-	30.84	-0.11	-	150
Jun-27 43.54	0.91	-	-	-	30.36	-0.12	-	150
Jun-27 44.49	1.03	-	-	-	29.90	-0.14	-	50
Jun-27 46.44	1.35	-	-	-	28.93	-0.17	-	25
Jun-27 47.41	1.54	-	-	-	28.45	-0.19	-	153
Jun-27 48.38	1.72	-	-	-	27.98	-0.21	-	150
Jun-27 50.00	2.12	-	-	-	27.18	-0.26	-	10
Jun-27 50.31	2.20	-	-	-	27.02	-0.26	-	2
Jun-27 52.25	2.73	-	-	-	26.07	-0.32	-	150
Jun-27 56.11	4.19	-	-	-	24.16	-0.45	-	25
Jun-27 65.78	10.47	-	-	-	22.42	-0.78	-	1
Sep-27 43.54	1.25	-	-	-	29.61	-0.14	-	25
Sep-27 44.49	1.43	-	-	-	29.23	-0.16	-	25
Sep-27 45.47	1.63	-	-	-	28.83	-0.17	-	25
Sep-27 46.44	1.81	-	-	-	28.44	-0.19	-	26
Sep-27 50.00	2.69	-	-	-	26.99	-0.27	-	10
Sep-27 52.25	3.37	3.45	3.45	3.45	26.08	-0.33	1	1
Sep-27 73.53	17.41	-	-	-	21.89	-0.89	-	1
Dec-27 21.29	0.03	-	-	-	37.17	-	-	2
Dec-27 33.87	0.44	-	-	-	32.67	-0.05	-	100
Dec-27 36.76	0.69	-	-	-	31.63	-0.07	-	25
Dec-27 37.73	0.77	-	-	-	31.28	-0.08	-	25
Dec-27 39.67	1.03	-	-	-	30.59	-0.10	-	1
Dec-27 43.54	1.64	-	-	-	29.20	-0.16	-	10
Dec-27 45.47	2.02	-	-	-	28.51	-0.19	-	1,100
Dec-27 46.44	2.21	-	-	-	28.16	-0.20	-	150
Dec-27 47.41	2.47	-	-	-	27.81	-0.22	-	325
Dec-27 48.38	2.74	-	-	-	27.47	-0.24	-	175
Dec-27 50.31	3.26	-	-	-	26.77	-0.29	-	352
Dec-27 52.25	3.92	-	-	-	26.08	-0.33	-	375
Dec-27 54.17	4.62	-	-	-	25.39	-0.38	-	450
Dec-27 56.11	5.44	-	-	-	24.70	-0.43	-	500
Dec-27 58.05	6.42	-	-	-	24.31	-0.49	-	50
Dec-27 59.99	7.51	-	-	-	24.07	-0.54	-	25
Mar-28 47.02	2.76	-	-	-	27.75	-0.22	-	1
Jun-28 43.10	2.29	-	-	-	28.93	-0.18	-	25
Jun-28 44.08	2.47	-	-	-	28.57	-0.19	-	25
Jun-28 45.06	2.72	-	-	-	28.21	-0.20	-	25
Jun-28 47.99	3.48	-	-	-	27.15	-0.25	-	25
Dec-28 51.42	5.18	-	-	-	25.63	-0.32	-	25
Dec-29 43.51	3.68	-	-	-	26.96	-0.20	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 55.37	2.07	-	-	-	22.80	0.64	-	982
Nov-26 56.11	1.61	-	-	-	22.27	0.56	-	2
Nov-26 57.35	1.00	-	-	-	21.72	0.42	-	1,964
Nov-26 63.85	0.02	-	-	-	20.77	0.02	-	4
Dec-26 56.11	2.55	-	-	-	25.83	0.55	-	15
Dec-26 58.05	1.63	-	-	-	25.20	0.42	-	8

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 52.25	0.21	-	-	-	23.93	-0.11	-	1
Dec-26 42.57	0.03	-	-	-	33.06	-0.01	-	140
Dec-26 46.44	0.13	-	-	-	30.56	-0.04	-	1
Dec-26 53.39	0.99	-	-	-	26.06	-0.26	-	150
Dec-26 54.17	1.20	-	-	-	25.56	-0.31	-	23
Mar-27 42.57	0.35	-	-	-	32.25	-0.06	-	1
Jun-27 54.17	3.36	-	-	-	25.12	-0.37	-	6
Dec-27 59.99	7.34	-	-	-	24.07	-0.51	-	10

	Previous Close	62.10		23/10/26
	INDRA Close	59.92		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 60.00	3.23	-	-	-	48.46	0.53	-	129
Nov-26 64.00	1.65	1.55	1.55	1.55	47.25	0.34	1	3
Nov-26 66.00	1.12	-	-	-	46.65	0.25	-	20
Nov-26 68.00	0.73	-	-	-	46.05	0.18	-	12
Nov-26 70.00	0.45	-	-	-	45.45	0.12	-	5
Nov-26 72.00	0.26	-	-	-	44.85	0.08	-	447
Nov-26 76.00	0.08	-	-	-	43.65	0.03	-	3
Nov-26 78.00	0.04	-	-	-	43.05	0.02	-	2
Nov-26 80.00	0.02	-	-	-	42.45	0.01	-	7
Nov-26 82.00	0.01	-	-	-	41.85	-	-	3
Dec-26 30.00	30.04	-	-	-	56.92	1.00	-	25
Dec-26 31.00	29.04	-	-	-	56.46	1.00	-	25
Dec-26 32.00	28.05	-	-	-	56.01	1.00	-	25
Dec-26 35.00	25.07	-	-	-	54.64	1.00	-	25
Dec-26 45.00	15.41	-	-	-	50.08	0.94	-	20
Dec-26 47.00	13.60	-	-	-	49.16	0.91	-	4
Dec-26 48.00	12.70	-	-	-	48.71	0.90	-	5
Dec-26 50.00	11.01	-	-	-	47.80	0.86	-	5
Dec-26 52.00	9.39	-	-	-	46.88	0.81	-	3
Dec-26 54.00	7.86	-	-	-	45.97	0.75	-	130
Dec-26 56.00	6.50	-	-	-	45.06	0.69	-	51
Dec-26 58.00	5.26	-	-	-	44.15	0.62	-	82
Dec-26 60.00	4.13	-	-	-	43.26	0.54	-	196
Dec-26 62.00	3.26	-	-	-	42.95	0.46	-	4
Dec-26 64.00	2.52	2.16	2.16	2.16	42.63	0.39	2	16
Dec-26 66.00	1.88	-	-	-	42.32	0.32	-	87
Dec-26 68.00	1.41	-	-	-	42.01	0.26	-	12
Dec-26 70.00	1.03	-	-	-	41.70	0.20	-	23
Dec-26 74.00	0.52	-	-	-	41.08	0.12	-	17
Dec-26 76.00	0.35	-	-	-	40.77	0.08	-	2
Dec-26 86.00	0.04	-	-	-	39.21	0.01	-	2
Dec-26 90.00	0.01	-	-	-	38.58	-	-	5
Mar-27 38.00	22.79	-	-	-	50.17	0.95	-	28
Mar-27 49.00	13.58	-	-	-	45.58	0.81	-	1
Mar-27 60.00	6.47	-	-	-	41.00	0.57	-	1
Mar-27 62.00	5.58	-	-	-	40.50	0.52	-	26
Mar-27 64.00	4.70	-	-	-	40.00	0.46	-	2
Mar-27 70.00	2.72	-	-	-	38.50	0.32	-	11
Mar-27 88.00	0.27	-	-	-	33.99	0.05	-	2
Jun-27 41.00	21.01	-	-	-	46.13	0.89	-	6
Jun-27 50.00	14.19	-	-	-	43.28	0.77	-	1
Jun-27 60.00	8.17	-	-	-	40.12	0.58	-	3
Jun-27 66.00	5.72	-	-	-	39.52	0.47	-	1
Jun-27 70.00	4.47	-	-	-	39.12	0.39	-	11
Sep-27 20.00	40.35	-	-	-	50.81	1.00	-	1
Sep-27 33.00	28.29	-	-	-	47.41	0.95	-	2
Sep-27 36.00	25.69	-	-	-	46.62	0.92	-	1
Sep-27 58.00	10.61	10.50	10.50	10.50	40.87	0.63	1	-
Dec-27 38.00	24.83	-	-	-	46.62	0.89	-	1
Sep-28 52.00	16.97	-	-	-	38.22	0.73	-	25
Dec-28 62.00	12.79	-	-	-	35.97	0.62	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 42.00	0.02	-	-	-	54.53	-0.01	-	5
Nov-26 47.00	0.14	-	-	-	51.89	-0.04	-	4
Nov-26 48.00	0.20	-	-	-	51.36	-0.05	-	2
Nov-26 49.00	0.25	-	-	-	50.83	-0.06	-	13
Nov-26 50.00	0.35	-	-	-	50.30	-0.08	-	16
Nov-26 52.00	0.59	-	-	-	49.25	-0.13	-	3
Nov-26 54.00	0.94	-	-	-	48.19	-0.20	-	13
Nov-26 56.00	1.44	-	-	-	47.13	-0.28	-	16
Nov-26 58.00	2.11	-	-	-	46.07	-0.37	-	3
Nov-26 60.00	2.98	-	-	-	45.04	-0.47	-	6
Nov-26 62.00	4.09	-	-	-	44.44	-0.58	-	33
Dec-26 28.00	-	-	-	-	56.34	-	-	1
Dec-26 30.00	-	-	-	-	55.43	-	-	5
Dec-26 31.00	-	-	-	-	54.97	-	-	1
Dec-26 32.00	-	-	-	-	54.52	-	-	10
Dec-26 35.00	0.01	-	-	-	53.15	-	-	1
Dec-26 37.00	0.03	-	-	-	52.24	-0.01	-	6
Dec-26 38.00	0.04	-	-	-	51.78	-0.01	-	1
Dec-26 40.00	0.07	-	-	-	50.87	-0.02	-	11
Dec-26 42.00	0.13	-	-	-	49.95	-0.03	-	10
Dec-26 44.00	0.22	-	-	-	49.04	-0.04	-	4
Dec-26 45.00	0.28	-	-	-	48.59	-0.05	-	2
Dec-26 46.00	0.35	-	-	-	48.13	-0.06	-	4
Dec-26 47.00	0.45	-	-	-	47.67	-0.08	-	6
Dec-26 48.00	0.54	-	-	-	47.22	-0.10	-	22
Dec-26 50.00	0.82	0.82	0.82	0.82	46.31	-0.14	1	51
Dec-26 52.00	1.17	-	-	-	45.39	-0.18	-	77
Dec-26 54.00	1.63	-	-	-	44.48	-0.24	-	152
Dec-26 56.00	2.25	-	-	-	43.57	-0.31	-	1
Dec-26 58.00	2.99	-	-	-	42.66	-0.38	-	25
Dec-26 60.00	3.86	-	-	-	41.77	-0.46	-	50
Dec-26 62.00	4.98	-	-	-	41.46	-0.54	-	35
Dec-26 70.00	10.81	-	-	-	40.21	-0.82	-	1
Jan-27 45.00	0.55	0.40	0.40	0.40	46.90	-0.08	10	10
Jan-27 46.00	0.65	-	-	-	46.47	-0.09	-	1
Jan-27 48.00	0.93	0.80	0.80	0.80	45.62	-0.13	1	1
Mar-27 37.00	0.40	-	-	-	49.99	-0.04	-	2
Mar-27 39.00	0.55	-	-	-	49.16	-0.06	-	1
Mar-27 42.00	0.85	-	-	-	47.91	-0.09	-	2
Mar-27 43.00	0.99	-	-	-	47.49	-0.10	-	1
Mar-27 44.00	1.14	-	-	-	47.07	-0.11	-	1
Mar-27 45.00	1.30	-	-	-	46.65	-0.13	-	1
Mar-27 49.00	2.10	-	-	-	44.99	-0.19	-	10
Mar-27 50.00	2.33	-	-	-	44.57	-0.21	-	10
Mar-27 52.00	2.87	-	-	-	43.73	-0.25	-	1
Mar-27 54.00	3.51	3.10	3.10	3.10	42.90	-0.29	9	10
Mar-27 56.00	4.20	-	-	-	42.07	-0.34	-	10
Mar-27 58.00	5.03	-	-	-	41.23	-0.39	-	7
Mar-27 60.00	5.89	-	-	-	40.41	-0.44	-	3
Jun-27 32.00	0.37	-	-	-	48.66	-0.03	-	1
Jun-27 38.00	0.91	-	-	-	46.76	-0.08	-	1
Jun-27 48.00	2.81	2.50	2.50	2.50	43.59	-0.20	1	1
Jun-27 50.00	3.37	-	-	-	42.96	-0.23	-	1
Jun-27 52.00	4.02	-	-	-	42.32	-0.27	-	1
Jun-27 58.00	6.35	-	-	-	40.42	-0.38	-	12
Jun-27 60.00	7.23	-	-	-	39.80	-0.42	-	5
Jun-27 62.00	8.38	-	-	-	39.60	-0.46	-	3
Sep-27 31.00	0.55	-	-	-	47.47	-0.04	-	2
Sep-27 33.00	0.76	-	-	-	46.95	-0.06	-	1
Sep-27 34.00	0.88	-	-	-	46.69	-0.06	-	1
Sep-27 36.00	1.10	-	-	-	46.16	-0.08	-	1
Sep-27 40.00	1.78	-	-	-	45.12	-0.12	-	1
Sep-27 45.00	2.92	-	-	-	43.81	-0.18	-	15
Sep-27 50.00	4.41	-	-	-	42.50	-0.25	-	25
Sep-27 56.00	6.69	-	-	-	40.93	-0.34	-	1
Sep-27 70.00	14.76	-	-	-	39.52	-0.58	-	1
Dec-27 11.00	0.01	-	-	-	54.40	-	-	25
Dec-27 38.00	2.01	-	-	-	46.14	-0.11	-	1
Dec-27 44.00	3.38	-	-	-	44.30	-0.18	-	500
Sep-28 47.00	5.11	-	-	-	38.64	-0.22	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 70.00	0.45	-	-	-	45.45	0.13	-	5
Dec-26 41.00	19.20	-	-	-	51.90	0.97	-	5
Dec-26 48.00	12.71	-	-	-	48.71	0.89	-	5
Dec-26 60.00	4.15	-	-	-	43.26	0.54	-	100
Dec-26 64.00	2.50	-	-	-	42.63	0.39	-	5
Dec-26 70.00	1.02	-	-	-	41.70	0.20	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 54.00	0.94	0.80	0.80	0.80	48.19	-0.20	5	10
Dec-26 50.00	0.81	-	-	-	46.31	-0.13	-	5
Dec-26 58.00	2.96	2.74	2.74	2.74	42.66	-0.38	5	5

	Previous Close	59.45		23/10/26
	LABORAT. ROVI Close	60.15		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 60.00	2.14	-	-	-	30.01	0.54	-	11
Nov-26 62.00	1.28	1.19	1.19	1.19	29.85	0.38	5	15
Nov-26 64.00	0.71	-	-	-	29.75	0.25	-	5
Dec-26 60.00	2.80	-	-	-	27.68	0.54	-	4
Dec-26 62.00	1.89	-	-	-	27.45	0.42	-	15
Dec-26 64.00	1.22	-	-	-	27.26	0.31	-	1
Dec-26 66.00	0.75	-	-	-	27.07	0.22	-	751
Dec-26 70.00	0.24	-	-	-	26.69	0.09	-	10
Dec-26 80.00	0.01	-	-	-	25.75	-	-	15
Dec-26 82.00	-	-	-	-	25.56	-	-	15
Dec-26 84.00	-	-	-	-	25.37	-	-	15
Dec-26 86.00	-	-	-	-	25.18	-	-	15
Dec-26 88.00	-	-	-	-	25.00	-	-	14
Dec-26 90.00	-	-	-	-	24.81	-	-	14
Dec-26 92.00	-	-	-	-	24.62	-	-	5
Dec-26 96.00	-	-	-	-	24.24	-	-	5
Dec-26 100.00	-	-	-	-	23.87	-	-	5
Mar-27 70.00	1.19	-	-	-	26.08	0.22	-	2
Mar-27 88.00	0.02	-	-	-	23.69	0.01	-	10
Jun-27 56.00	8.32	-	-	-	28.88	0.69	-	18
Jun-27 60.00	5.97	-	-	-	27.82	0.58	-	1
Jun-27 80.00	0.62	-	-	-	25.25	0.11	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 52.00	0.15	-	-	-	34.60	-0.06	-	2
Nov-26 54.00	0.31	-	-	-	33.64	-0.11	-	1
Nov-26 56.00	0.63	-	-	-	32.67	-0.20	-	11
Nov-26 58.00	1.16	1.18	1.18	1.18	31.71	-0.32	5	5
Dec-26 40.00	-	-	-	-	36.59	-	-	1
Dec-26 50.00	0.22	-	-	-	32.55	-0.06	-	2
Dec-26 52.00	0.39	-	-	-	31.74	-0.10	-	1
Dec-26 54.00	0.68	-	-	-	30.93	-0.16	-	7
Dec-26 56.00	1.10	-	-	-	30.12	-0.24	-	8
Dec-26 58.00	1.70	-	-	-	29.31	-0.34	-	7
Dec-26 60.00	2.51	-	-	-	28.50	-0.46	-	55
Dec-26 62.00	3.61	-	-	-	28.27	-0.58	-	1,500
Dec-26 66.00	6.46	-	-	-	27.89	-0.79	-	10
Dec-26 68.00	8.15	-	-	-	27.70	-0.87	-	65
Mar-27 50.00	0.92	-	-	-	30.83	-0.14	-	2
Mar-27 54.00	1.73	-	-	-	29.56	-0.24	-	5
Mar-27 56.00	2.34	-	-	-	28.93	-0.30	-	6
Mar-27 58.00	3.05	-	-	-	28.30	-0.37	-	7
Mar-27 60.00	3.87	-	-	-	27.67	-0.44	-	8
Mar-27 62.00	4.95	-	-	-	27.37	-0.52	-	2
Jun-27 43.00	0.58	-	-	-	32.63	-0.07	-	10
Jun-27 44.00	0.67	-	-	-	32.37	-0.08	-	20
Jun-27 45.00	0.78	-	-	-	32.10	-0.10	-	5
Jun-27 58.00	4.08	-	-	-	28.64	-0.37	-	1
Jun-27 60.00	4.91	-	-	-	28.11	-0.43	-	14
Jun-27 70.00	11.24	-	-	-	26.81	-0.72	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	0.91	-	-	-	30.83	-0.14	-	3

	Previous Close	4.40		23/10/26
	MAPFRE Close	4.39		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.10	0.31	-	-	-	21.41	0.89	-	5
Nov-26 4.20	0.23	-	-	-	21.37	0.79	-	5
Nov-26 4.30	0.16	-	-	-	21.33	0.66	-	6
Nov-26 4.40	0.10	-	-	-	21.29	0.51	-	8
Nov-26 4.50	0.06	-	-	-	21.21	0.36	-	42
Nov-26 4.60	0.03	-	-	-	21.12	0.23	-	20
Dec-26 3.90	0.50	-	-	-	21.17	0.96	-	5
Dec-26 4.10	0.32	-	-	-	21.09	0.85	-	40
Dec-26 4.20	0.24	-	-	-	21.05	0.75	-	5
Dec-26 4.30	0.18	-	-	-	21.01	0.63	-	5
Dec-26 4.40	0.12	-	-	-	20.97	0.51	-	10
Dec-26 4.50	0.08	-	-	-	20.90	0.38	-	13
Mar-27 3.90	0.53	-	-	-	21.41	0.86	-	33
Mar-27 4.00	0.45	-	-	-	21.37	0.79	-	22
Mar-27 4.10	0.38	-	-	-	21.33	0.71	-	3
Mar-27 4.20	0.32	-	-	-	21.29	0.64	-	3
Mar-27 4.30	0.26	-	-	-	21.25	0.57	-	1
Mar-27 4.50	0.17	-	-	-	21.14	0.43	-	5
Mar-27 4.90	0.06	-	-	-	20.87	0.21	-	30
Jun-27 4.20	0.38	-	-	-	22.37	0.63	-	7
Jun-27 4.30	0.33	-	-	-	22.33	0.58	-	8
Jun-27 4.50	0.24	-	-	-	22.23	0.47	-	2
Jun-27 4.60	0.20	-	-	-	22.17	0.42	-	1
Jun-27 5.00	0.09	-	-	-	21.93	0.24	-	1
Dec-27 5.00	0.20	-	-	-	24.39	0.33	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.10	0.02	-	-	-	22.97	-0.13	-	10
Nov-26 4.20	0.04	-	-	-	22.93	-0.23	-	20
Nov-26 4.50	0.17	0.25	0.25	0.25	22.77	-0.63	1	10
Dec-26 3.20	-	-	-	-	21.54	-	-	2
Dec-26 3.60	-	-	-	-	21.39	-0.01	-	3
Dec-26 3.70	-	-	-	-	21.35	-0.03	-	116
Dec-26 3.80	0.01	-	-	-	21.31	-0.06	-	20
Dec-26 4.00	0.03	-	-	-	21.24	-0.16	-	5
Dec-26 4.10	0.06	-	-	-	21.20	-0.25	-	19
Dec-26 4.20	0.09	-	-	-	21.16	-0.35	-	50
Dec-26 4.30	0.13	-	-	-	21.12	-0.46	-	11
Dec-26 4.50	0.25	-	-	-	21.01	-0.68	-	20
Mar-27 3.50	0.01	-	-	-	20.31	-0.04	-	4
Mar-27 3.60	0.02	-	-	-	20.27	-0.06	-	1
Mar-27 3.70	0.03	-	-	-	20.23	-0.09	-	5
Mar-27 4.00	0.08	-	-	-	20.12	-0.24	-	3,000
Mar-27 4.40	0.25	-	-	-	19.96	-0.52	-	1
Jun-27 3.70	0.08	-	-	-	20.94	-0.18	-	3
Sep-27 3.70	0.11	-	-	-	21.76	-0.21	-	3
Dec-27 3.60	0.13	-	-	-	22.31	-0.21	-	10

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-27 4.60	0.30	-	-	-	24.60	0.42	-	740

	Previous Close	10.13		23/10/26
	MELIA HOTELS Close	10.08		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.53	-	-	-	29.68	0.56	-	20
Dec-26 11.00	0.16	-	-	-	28.79	0.25	-	19
Dec-26 11.50	0.08	-	-	-	28.38	0.14	-	3
Dec-26 13.00	-	-	-	-	27.14	0.01	-	35
Mar-27 7.75	2.49	-	-	-	32.56	0.92	-	8
Mar-27 8.75	1.66	-	-	-	31.17	0.81	-	5
Mar-27 10.00	0.84	-	-	-	29.43	0.58	-	1,900
Mar-27 12.00	0.19	-	-	-	28.05	0.20	-	400
Mar-27 12.50	0.12	-	-	-	27.72	0.14	-	50
Jun-27 7.50	2.83	-	-	-	31.49	0.91	-	5
Jun-27 7.75	2.62	-	-	-	31.24	0.89	-	5
Sep-27 7.25	3.08	-	-	-	31.07	0.92	-	5
Dec-27 7.00	3.33	-	-	-	30.80	0.92	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 9.25	0.07	-	-	-	30.66	-0.14	-	4
Nov-26 9.50	0.11	-	-	-	30.22	-0.22	-	3
Dec-26 8.25	0.03	-	-	-	32.40	-0.05	-	30
Dec-26 10.00	0.41	-	-	-	29.50	-0.44	-	1
Dec-26 11.00	1.05	-	-	-	28.61	-0.76	-	20
Mar-27 9.25	0.38	-	-	-	30.52	-0.28	-	50
Mar-27 9.50	0.46	-	-	-	30.18	-0.33	-	100
Mar-27 9.75	0.56	-	-	-	29.83	-0.38	-	25
Mar-27 10.00	0.67	-	-	-	29.48	-0.43	-	100
Mar-27 11.00	1.26	-	-	-	28.76	-0.64	-	23
Jun-27 8.75	0.34	-	-	-	29.68	-0.22	-	2

	Previous Close	11.31		23/10/26
	MERLIN Close	11.25		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 11.00	0.47	-	-	-	26.01	0.65	-	5
Nov-26 11.50	0.22	0.20	0.20	0.20	25.16	0.40	5	5
Nov-26 12.50	0.02	0.04	0.04	0.04	24.45	0.07	1	-
Nov-26 13.50	-	-	-	-	23.74	-	-	5
Nov-26 14.00	-	-	-	-	23.38	-	-	5
Nov-26 14.50	-	-	-	-	23.03	-	-	5
Dec-26 11.50	0.28	-	-	-	24.09	0.41	-	1
Dec-26 13.50	0.01	-	-	-	22.85	0.02	-	60
Dec-26 16.50	-	-	-	-	20.98	-	-	14,693
Mar-27 12.00	0.36	-	-	-	24.00	0.35	-	5
Mar-27 13.50	0.08	-	-	-	23.11	0.11	-	12,500
Mar-27 14.50	0.02	-	-	-	22.51	0.04	-	5
Mar-27 16.00	-	-	-	-	21.63	0.01	-	3
Jun-27 13.50	0.16	-	-	-	22.55	0.16	-	1
Sep-27 11.50	0.82	0.96	0.96	0.96	23.80	0.49	4	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 10.50	0.08	-	-	-	27.53	-0.17	-	10
Nov-26 11.00	0.21	-	-	-	26.20	-0.36	-	5
Nov-26 11.50	0.45	0.47	0.47	0.47	25.35	-0.60	25	61
Nov-26 12.00	0.81	-	-	-	25.00	-0.81	-	11
Nov-26 12.50	1.26	-	-	-	24.64	-0.94	-	2
Nov-26 14.50	3.25	-	-	-	23.22	-1.00	-	25
Dec-26 11.00	0.37	-	-	-	23.73	-0.45	-	302
Dec-26 11.50	0.65	-	-	-	22.96	-0.64	-	3
Dec-26 12.00	1.02	-	-	-	22.65	-0.81	-	111
Dec-26 12.50	1.46	-	-	-	22.34	-0.91	-	200
Dec-26 13.00	1.93	-	-	-	22.03	-0.97	-	2
Dec-26 13.50	2.42	-	-	-	21.72	-0.99	-	4
Dec-26 14.00	2.92	-	-	-	21.41	-1.00	-	35
Jan-27 11.00	0.44	0.44	0.44	0.44	23.06	-0.45	3	3
Mar-27 9.50	0.15	-	-	-	25.81	-0.15	-	12,500
Mar-27 11.00	0.56	-	-	-	22.48	-0.44	-	18
Mar-27 11.50	0.81	-	-	-	21.77	-0.57	-	30
Mar-27 12.00	1.15	-	-	-	21.48	-0.70	-	3
Mar-27 13.50	2.44	-	-	-	20.59	-0.95	-	16
Jun-27 14.50	3.47	-	-	-	18.47	-0.97	-	43
Jun-27 15.00	3.95	-	-	-	18.18	-0.98	-	10
Dec-27 12.50	1.90	-	-	-	20.14	-0.69	-	5,000

	Previous Close	30.76		23/10/26
	NATURGY Close	31.10		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 29.00	2.16	-	-	-	23.71	0.94	-	26
Nov-26 30.00	1.28	-	-	-	22.22	0.79	-	47
Nov-26 31.00	0.60	0.66	0.66	0.66	20.73	0.52	4	20
Nov-26 32.00	0.21	-	-	-	19.67	0.24	-	145
Dec-26 27.00	4.12	-	-	-	24.58	0.99	-	10
Dec-26 28.00	3.14	-	-	-	23.47	0.97	-	4
Dec-26 29.00	2.21	-	-	-	22.35	0.87	-	495
Dec-26 30.00	1.41	-	-	-	21.24	0.69	-	317
Dec-26 31.00	0.81	0.69	0.69	0.63	20.12	0.48	5	124
Dec-26 32.00	0.42	-	-	-	19.37	0.30	-	8
Dec-26 35.00	0.02	-	-	-	17.25	0.03	-	1
Mar-27 25.00	6.12	-	-	-	24.14	1.00	-	2
Mar-27 26.00	5.14	-	-	-	23.34	0.96	-	90
Mar-27 27.00	4.22	-	-	-	22.54	0.89	-	2
Mar-27 28.00	3.39	-	-	-	21.73	0.79	-	11
Mar-27 29.00	2.65	-	-	-	20.93	0.70	-	200
Mar-27 30.00	1.99	-	-	-	20.12	0.61	-	300
Mar-27 31.00	1.43	-	-	-	19.32	0.51	-	107
Mar-27 32.00	0.99	-	-	-	18.80	0.40	-	1
Mar-27 33.00	0.64	-	-	-	18.30	0.30	-	4
Jun-27 25.00	6.15	-	-	-	24.05	0.96	-	385
Jun-27 26.00	5.23	-	-	-	23.37	0.90	-	2
Jun-27 27.00	4.38	-	-	-	22.68	0.81	-	2
Jun-27 30.00	2.29	-	-	-	20.62	0.60	-	138
Jun-27 31.00	1.75	-	-	-	19.94	0.51	-	2
Jun-27 32.00	1.32	-	-	-	19.51	0.42	-	401
Jun-27 33.00	0.95	-	-	-	19.12	0.34	-	2
Jun-27 35.00	0.46	-	-	-	18.32	0.20	-	1
Sep-27 30.00	2.57	-	-	-	21.19	0.59	-	100
Sep-27 35.00	0.71	-	-	-	19.29	0.24	-	1
Dec-27 30.00	2.73	-	-	-	21.58	0.58	-	1
Dec-27 33.00	1.43	-	-	-	20.44	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 27.00	-	-	-	-	10.53	-	-	1
Nov-26 28.00	-	-	-	-	9.04	-	-	5
Nov-26 29.00	-	-	-	-	7.55	-0.01	-	11
Nov-26 31.00	0.48	0.60	0.60	0.60	4.57	-0.91	10	11
Dec-26 18.00	-	-	-	-	30.00	-	-	2
Dec-26 19.50	-	-	-	-	28.33	-	-	5
Dec-26 20.00	-	-	-	-	27.77	-	-	13
Dec-26 22.00	-	-	-	-	25.54	-	-	1
Dec-26 23.00	-	-	-	-	24.43	-	-	8
Dec-26 24.00	-	-	-	-	23.31	-	-	2,142
Dec-26 25.00	0.01	-	-	-	22.20	-0.01	-	124
Dec-26 26.00	0.02	-	-	-	21.08	-0.02	-	104
Dec-26 27.00	0.05	-	-	-	19.97	-0.05	-	20
Dec-26 28.00	0.12	-	-	-	18.86	-0.11	-	20
Dec-26 29.00	0.26	-	-	-	17.74	-0.21	-	52
Dec-26 30.00	0.52	-	-	-	16.63	-0.37	-	1
Dec-26 31.00	0.96	-	-	-	15.51	-0.58	-	1
Dec-26 32.00	1.64	-	-	-	14.76	-0.79	-	50
Mar-27 18.00	-	-	-	-	28.39	-	-	1
Mar-27 24.00	0.08	-	-	-	23.57	-0.04	-	501
Mar-27 26.00	0.21	-	-	-	21.96	-0.10	-	192
Mar-27 28.00	0.51	-	-	-	20.35	-0.21	-	1
Jun-27 24.00	0.23	-	-	-	22.69	-0.08	-	1
Jun-27 25.00	0.34	-	-	-	22.00	-0.12	-	5
Jun-27 26.00	0.48	-	-	-	21.32	-0.16	-	1
Jun-27 27.00	0.67	-	-	-	20.63	-0.22	-	2
Jun-27 28.00	0.92	-	-	-	19.95	-0.28	-	12
Jun-27 32.00	2.69	-	-	-	17.46	-0.63	-	1
Sep-27 25.00	0.58	-	-	-	21.61	-0.16	-	1
Sep-27 26.00	0.76	-	-	-	21.02	-0.21	-	95
Dec-27 26.00	1.06	-	-	-	20.83	-0.25	-	97
Jun-28 26.00	1.42	-	-	-	20.22	-0.28	-	95

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.12	-	-	-	18.86	-0.11	-	2

	Previous Close	0.33		23/10/26
	OBRASCON HUARTE Close	0.33		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 0.50	-	-	-	-	42.34	0.01	-	1
Mar-27 0.40	0.02	-	-	-	43.58	0.30	-	300
Jun-27 0.35	0.04	-	-	-	44.74	0.53	-	1,000
Mar-28 0.50	0.03	-	-	-	43.23	0.31	-	10
Mar-28 0.60	0.01	-	-	-	43.02	0.20	-	50
Jun-28 0.35	0.07	-	-	-	43.36	0.60	-	900

	Previous Close	70.70		23/10/26
	PHARMA MAR Close	69.25		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 70.00	2.92	-	-	-	41.43	0.49	-	1
Dec-26 76.00	1.93	-	-	-	38.94	0.31	-	1
Dec-26 92.00	0.09	-	-	-	35.39	0.03	-	1
Dec-26 110.00	-	-	-	-	31.41	-	-	1
Mar-27 88.00	1.59	-	-	-	36.69	0.19	-	1
Jun-27 120.00	0.31	-	-	-	35.20	0.04	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 60.00	0.72	-	-	-	50.44	-0.14	-	5
Nov-26 66.00	1.91	-	-	-	44.14	-0.32	-	1
Dec-26 29.00	0.01	-	-	-	78.19	-	-	5
Dec-26 46.00	0.24	-	-	-	61.58	-0.03	-	2
Dec-26 48.00	0.33	-	-	-	59.62	-0.05	-	1
Dec-26 50.00	0.43	-	-	-	57.67	-0.06	-	1
Dec-26 70.00	4.50	-	-	-	38.69	-0.49	-	2
Dec-26 76.00	8.30	-	-	-	37.37	-0.71	-	15
Dec-26 78.00	9.81	-	-	-	36.92	-0.77	-	10
Mar-27 41.00	0.72	-	-	-	59.64	-0.05	-	8
Mar-27 43.00	0.90	-	-	-	58.16	-0.07	-	3
Mar-27 52.00	1.94	-	-	-	51.49	-0.14	-	1
Mar-27 60.00	3.55	-	-	-	45.56	-0.25	-	7
Mar-27 78.00	11.81	-	-	-	37.60	-0.64	-	1
Mar-27 80.00	13.23	-	-	-	37.35	-0.68	-	2
Mar-27 105.00	35.75	-	-	-	34.23	-1.00	-	1
Jun-27 37.00	0.88	-	-	-	57.29	-0.05	-	2
Jun-27 39.00	1.08	-	-	-	56.22	-0.06	-	3
Jun-27 42.00	1.38	-	-	-	54.62	-0.08	-	1
Jun-27 44.00	1.69	-	-	-	53.55	-0.10	-	3
Jun-27 48.00	2.28	-	-	-	51.41	-0.13	-	1
Jun-27 60.00	5.11	-	-	-	45.00	-0.27	-	1
Jun-27 66.00	7.13	-	-	-	41.80	-0.36	-	1
Jun-27 70.00	8.78	-	-	-	39.99	-0.44	-	2
Jun-27 120.00	50.75	-	-	-	35.42	-1.00	-	1
Sep-27 60.00	6.47	-	-	-	44.33	-0.29	-	3

	Previous Close	19.29		23/10/26
	PUIG Close	19.14		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 17.00	2.24	-	-	-	31.97	0.92	-	6
Nov-26 17.50	1.80	-	-	-	31.46	0.86	-	5
Nov-26 18.00	1.39	-	-	-	30.94	0.78	-	7
Nov-26 18.50	1.03	-	-	-	30.43	0.68	-	20
Nov-26 19.00	0.73	-	-	-	29.91	0.56	-	27
Nov-26 19.50	0.49	-	-	-	29.51	0.44	-	12
Nov-26 20.00	0.30	-	-	-	29.16	0.32	-	8
Dec-26 15.00	4.22	-	-	-	32.68	0.98	-	3
Dec-26 16.50	2.82	-	-	-	31.19	0.90	-	7
Dec-26 17.00	2.38	-	-	-	30.69	0.86	-	11
Dec-26 18.00	1.60	-	-	-	29.70	0.73	-	37
Dec-26 18.50	1.26	-	-	-	29.21	0.65	-	5
Dec-26 19.00	0.97	-	-	-	28.71	0.56	-	101
Dec-26 19.50	0.73	-	-	-	28.29	0.47	-	1
Dec-26 21.00	0.24	-	-	-	27.14	0.22	-	11
Dec-26 22.00	0.10	-	-	-	26.38	0.10	-	1
Dec-26 23.00	0.03	-	-	-	25.61	0.04	-	2
Mar-27 18.50	2.02	-	-	-	32.79	0.62	-	2
Mar-27 19.00	1.73	-	-	-	32.32	0.58	-	5
Mar-27 24.00	0.28	-	-	-	30.67	0.16	-	1
Mar-27 25.00	0.18	-	-	-	30.35	0.11	-	1
Jun-27 11.00	8.35	-	-	-	36.57	0.99	-	5
Jun-27 15.50	4.34	-	-	-	32.89	0.85	-	4
Jun-27 16.00	3.95	-	-	-	32.48	0.82	-	1
Jun-27 16.50	3.58	-	-	-	32.07	0.79	-	2
Jun-27 17.50	2.89	-	-	-	31.25	0.71	-	1
Jun-27 19.50	1.76	-	-	-	29.86	0.54	-	20
Sep-27 18.00	2.71	-	-	-	29.09	0.66	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 14.50	-	-	-	-	35.27	-	-	5
Nov-26 15.00	-	-	-	-	34.75	-	-	10
Nov-26 15.50	0.01	-	-	-	34.24	-0.01	-	10
Nov-26 16.50	0.04	-	-	-	33.21	-0.05	-	7
Nov-26 17.50	0.13	-	-	-	32.19	-0.14	-	5
Nov-26 18.00	0.23	-	-	-	31.67	-0.22	-	5
Nov-26 18.50	0.37	-	-	-	31.16	-0.33	-	16
Nov-26 19.00	0.57	-	-	-	30.64	-0.44	-	21
Nov-26 19.50	0.83	-	-	-	30.24	-0.57	-	10
Nov-26 20.00	1.15	-	-	-	29.89	-0.68	-	5
Dec-26 11.00	-	-	-	-	36.50	-	-	2
Dec-26 12.00	-	-	-	-	35.51	-	-	500
Dec-26 12.50	-	-	-	-	35.01	-	-	5
Dec-26 13.00	-	-	-	-	34.52	-	-	3
Dec-26 13.50	-	-	-	-	34.02	-	-	4
Dec-26 14.00	0.01	-	-	-	33.52	-0.01	-	47
Dec-26 14.50	0.01	-	-	-	33.03	-0.01	-	2,467
Dec-26 15.00	0.02	-	-	-	32.53	-0.02	-	27
Dec-26 15.50	0.04	-	-	-	32.03	-0.04	-	30
Dec-26 16.00	0.07	-	-	-	31.54	-0.06	-	13
Dec-26 16.50	0.11	-	-	-	31.04	-0.10	-	8
Dec-26 17.00	0.18	-	-	-	30.54	-0.14	-	15
Dec-26 17.50	0.27	-	-	-	30.05	-0.20	-	15
Dec-26 18.00	0.39	0.33	0.33	0.33	29.55	-0.27	1	6
Dec-26 18.50	0.55	-	-	-	29.06	-0.35	-	10
Mar-27 12.00	0.03	-	-	-	37.86	-0.02	-	1
Mar-27 13.00	0.07	-	-	-	36.92	-0.04	-	1
Mar-27 13.50	0.10	-	-	-	36.45	-0.05	-	5
Mar-27 14.00	0.14	-	-	-	35.98	-0.06	-	2
Mar-27 15.00	0.24	-	-	-	35.04	-0.11	-	2
Mar-27 15.50	0.32	-	-	-	34.57	-0.13	-	7
Mar-27 16.00	0.40	-	-	-	34.10	-0.16	-	87
Mar-27 16.50	0.51	-	-	-	33.63	-0.20	-	274
Mar-27 18.00	0.95	-	-	-	32.22	-0.33	-	4
Jun-27 13.00	0.17	-	-	-	34.20	-0.07	-	1
Jun-27 14.00	0.28	-	-	-	33.38	-0.10	-	4
Jun-27 15.00	0.44	-	-	-	32.56	-0.15	-	5
Jun-27 16.00	0.66	-	-	-	31.74	-0.21	-	411
Jun-27 16.50	0.80	-	-	-	31.33	-0.25	-	2
Jun-27 17.50	1.12	-	-	-	30.51	-0.32	-	1
Jun-27 21.00	2.98	-	-	-	28.91	-0.62	-	20
Sep-27 11.00	0.07	-	-	-	33.36	-0.03	-	19
Sep-27 18.00	1.49	-	-	-	28.72	-0.36	-	2
Sep-27 20.00	2.49	-	-	-	27.88	-0.52	-	1
Dec-27 15.00	0.62	-	-	-	29.10	-0.17	-	4
Dec-27 15.50	0.73	-	-	-	28.84	-0.20	-	162
Dec-27 16.00	0.88	-	-	-	28.58	-0.23	-	156
Dec-27 16.50	1.03	-	-	-	28.32	-0.26	-	151
Dec-27 21.00	3.24	-	-	-	26.81	-0.58	-	3
Mar-28 17.50	1.48	-	-	-	26.94	-0.32	-	143
Jun-28 21.00	3.50	-	-	-	25.66	-0.55	-	3

	Previous Close	14.84		23/10/26
	REDEIA Close	14.83		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 14.50	0.49	-	-	-	17.10	0.70	-	2
Nov-26 15.00	0.21	-	-	-	16.32	0.43	-	4
Nov-26 15.50	0.06	-	-	-	15.74	0.17	-	6
Dec-26 11.00	3.87	-	-	-	21.60	1.00	-	1
Dec-26 14.00	0.98	-	-	-	17.28	0.83	-	35
Dec-26 14.50	0.61	-	-	-	16.56	0.67	-	5
Dec-26 15.00	0.32	-	-	-	15.91	0.46	-	32
Dec-26 15.50	0.14	-	-	-	15.37	0.26	-	43
Dec-26 16.00	0.05	-	-	-	14.83	0.11	-	266
Dec-26 16.50	0.01	-	-	-	14.29	0.04	-	58
Dec-26 17.00	-	-	-	-	13.75	0.01	-	25
Dec-26 17.50	-	-	-	-	13.21	-	-	26
Dec-26 18.00	-	-	-	-	12.67	-	-	2
Mar-27 13.50	1.54	-	-	-	18.90	0.83	-	1
Mar-27 14.00	1.15	-	-	-	18.31	0.73	-	20
Mar-27 15.00	0.55	-	-	-	17.16	0.48	-	1
Mar-27 15.50	0.34	-	-	-	16.69	0.35	-	139
Mar-27 16.00	0.20	-	-	-	16.22	0.24	-	206
Mar-27 16.50	0.11	-	-	-	15.74	0.15	-	28
Mar-27 17.00	0.05	-	-	-	15.27	0.08	-	5
Mar-27 17.50	0.02	-	-	-	14.80	0.04	-	10
Jun-27 14.00	1.39	-	-	-	19.43	0.68	-	10
Jun-27 15.50	0.61	-	-	-	18.03	0.42	-	65
Jun-27 16.00	0.43	-	-	-	17.62	0.33	-	3
Jun-27 16.50	0.29	-	-	-	17.20	0.25	-	2
Jun-27 17.00	0.18	-	-	-	16.79	0.18	-	6
Jun-27 18.00	0.07	-	-	-	15.95	0.08	-	1
Sep-27 14.50	1.16	-	-	-	19.72	0.59	-	5
Sep-27 15.50	0.68	-	-	-	18.92	0.43	-	7
Dec-27 14.50	1.25	-	-	-	19.65	0.58	-	278
Dec-27 18.00	0.15	-	-	-	16.77	0.13	-	6
Dec-27 22.00	-	-	-	-	13.45	-	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 13.50	0.01	-	-	-	17.42	-0.02	-	10
Nov-26 14.00	0.03	-	-	-	16.55	-0.09	-	48
Nov-26 14.50	0.12	0.15	0.16	0.15	15.67	-0.28	5	47
Nov-26 15.00	0.33	-	-	-	14.89	-0.59	-	93
Dec-26 11.50	-	-	-	-	21.23	-	-	20
Dec-26 12.00	-	-	-	-	20.51	-	-	10
Dec-26 12.50	-	-	-	-	19.79	-0.01	-	15
Dec-26 13.00	0.01	-	-	-	19.07	-0.03	-	13
Dec-26 13.50	0.04	-	-	-	18.35	-0.08	-	104
Dec-26 14.00	0.10	-	-	-	17.63	-0.18	-	133
Dec-26 14.50	0.23	-	-	-	16.91	-0.34	-	291
Dec-26 15.00	0.45	-	-	-	16.26	-0.54	-	91
Dec-26 15.50	0.77	-	-	-	15.72	-0.75	-	3
Dec-26 16.00	1.19	-	-	-	15.18	-0.91	-	8
Jan-27 13.50	0.12	-	-	-	18.64	-0.16	-	10
Jan-27 14.00	0.22	-	-	-	17.98	-0.27	-	1
Jan-27 15.00	0.64	-	-	-	16.70	-0.58	-	1
Mar-27 11.50	0.02	-	-	-	20.21	-0.02	-	1
Mar-27 12.00	0.03	-	-	-	19.61	-0.04	-	8
Mar-27 12.50	0.06	-	-	-	19.02	-0.08	-	8
Mar-27 13.00	0.12	-	-	-	18.42	-0.13	-	101
Mar-27 13.50	0.20	-	-	-	17.82	-0.20	-	27
Mar-27 14.00	0.32	-	-	-	17.23	-0.30	-	197
Mar-27 14.50	0.50	-	-	-	16.63	-0.42	-	20
Mar-27 15.00	0.74	-	-	-	16.08	-0.56	-	8
Mar-27 15.50	1.05	-	-	-	15.61	-0.69	-	3
Mar-27 16.00	1.42	-	-	-	15.14	-0.81	-	3
Jun-27 12.50	0.14	-	-	-	19.12	-0.12	-	4
Jun-27 13.50	0.32	-	-	-	18.11	-0.24	-	2
Jun-27 14.00	0.46	-	-	-	17.60	-0.32	-	14
Jun-27 14.50	0.65	-	-	-	17.09	-0.42	-	56
Jun-27 15.00	0.88	-	-	-	16.62	-0.52	-	10
Jun-27 15.50	1.17	-	-	-	16.20	-0.63	-	39
Jun-27 16.00	1.52	-	-	-	15.79	-0.74	-	1
Sep-27 12.50	0.29	-	-	-	18.43	-0.19	-	9
Sep-27 13.50	0.56	-	-	-	17.56	-0.33	-	2
Sep-27 14.00	0.74	-	-	-	17.12	-0.41	-	32
Sep-27 14.50	0.98	-	-	-	16.68	-0.50	-	1
Sep-27 15.00	1.26	-	-	-	16.26	-0.59	-	11
Sep-27 19.50	5.10	-	-	-	12.82	-1.00	-	1
Dec-27 14.00	0.80	-	-	-	16.81	-0.41	-	20
Dec-27 15.00	1.31	-	-	-	16.05	-0.58	-	11
Dec-27 19.00	4.61	-	-	-	12.72	-0.99	-	6
Dec-28 13.00	0.86	-	-	-	17.16	-0.34	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 13.50	0.04	-	-	-	18.35	-0.08	-	4
Dec-26 14.50	0.23	-	-	-	16.91	-0.33	-	40
Dec-26 15.00	0.44	-	-	-	16.26	-0.53	-	6
Mar-27 14.00	0.31	-	-	-	17.23	-0.29	-	2
Mar-27 14.50	0.49	-	-	-	16.63	-0.40	-	55
Jun-27 14.50	0.62	-	-	-	17.09	-0.39	-	5
Sep-27 14.50	0.95	0.90	0.90	0.90	16.68	-0.48	5	5

	Previous Close	28.26		23/10/26
	REPSOL Close	29.46		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 31.00	-	-	-	-	42.60	-	5	-
Oct-26 w5 32.00	0.08	-	-	-	44.19	0.10	-	5
Nov-26 w2 32.00	0.34	-	-	-	40.82	0.22	-	34
Nov-26 23.00	6.53	-	-	-	45.42	0.98	-	300
Nov-26 25.00	4.64	-	-	-	43.79	0.92	-	150
Nov-26 27.00	2.94	-	-	-	42.16	0.79	-	4
Nov-26 28.00	2.22	-	-	-	41.35	0.70	-	22
Nov-26 29.00	1.60	1.25	1.25	1.25	40.53	0.58	1	10
Nov-26 30.00	1.10	-	-	-	40.00	0.46	-	22
Nov-26 31.00	0.73	-	-	-	39.71	0.35	-	406
Nov-26 32.00	0.46	0.51	0.51	0.45	39.41	0.25	2	106
Nov-26 33.00	0.27	0.25	0.25	0.25	39.12	0.17	1	165
Nov-26 34.00	0.15	-	-	-	38.82	0.10	-	29
Nov-26 35.00	0.08	-	-	-	38.53	0.06	-	49
Nov-26 37.00	0.02	-	-	-	37.94	0.02	-	10
Dec-26 12.00	17.51	-	-	-	48.57	1.00	-	2
Dec-26 13.00	16.51	-	-	-	47.94	1.00	-	10
Dec-26 15.00	14.52	-	-	-	46.70	1.00	-	150
Dec-26 15.50	14.02	-	-	-	46.39	1.00	-	160
Dec-26 16.00	13.52	-	-	-	46.08	1.00	-	150
Dec-26 16.50	13.02	-	-	-	45.77	1.00	-	150
Dec-26 17.00	12.53	-	-	-	45.45	1.00	-	75
Dec-26 17.50	12.03	-	-	-	45.14	1.00	-	48
Dec-26 18.00	11.53	-	-	-	44.83	1.00	-	107
Dec-26 18.50	11.04	-	-	-	44.52	1.00	-	354
Dec-26 19.00	10.54	-	-	-	44.21	1.00	-	15
Dec-26 19.50	10.05	-	-	-	43.90	0.99	-	101
Dec-26 20.00	9.55	-	-	-	43.59	0.99	-	51
Dec-26 20.50	9.06	-	-	-	43.28	0.99	-	1
Dec-26 21.00	8.57	-	-	-	42.96	0.98	-	8
Dec-26 22.00	7.61	-	-	-	42.34	0.97	-	4,063
Dec-26 23.00	6.67	-	-	-	41.72	0.95	-	12
Dec-26 24.00	5.75	-	-	-	41.10	0.91	-	11,539
Dec-26 25.00	4.88	-	-	-	40.48	0.87	-	76
Dec-26 26.00	4.06	-	-	-	39.85	0.82	-	1,177
Dec-26 27.00	3.30	-	-	-	39.23	0.75	-	13
Dec-26 28.00	2.64	-	-	-	38.61	0.67	-	326
Dec-26 29.00	2.05	-	-	-	37.99	0.58	-	59
Dec-26 30.00	1.54	1.30	1.32	1.30	37.29	0.49	11	306
Dec-26 31.00	1.12	-	-	-	36.53	0.40	-	249
Dec-26 32.00	0.77	-	-	-	35.77	0.31	-	4,116
Dec-26 33.00	0.52	0.61	0.61	0.61	35.02	0.23	1	137
Dec-26 34.00	0.33	-	-	-	34.26	0.17	-	2,604
Dec-26 35.00	0.20	-	-	-	33.50	0.11	-	260
Dec-26 38.00	0.03	-	-	-	31.23	0.02	-	173
Dec-26 41.00	-	-	-	-	28.95	-	-	6
Jan-27 27.00	3.54	-	-	-	37.38	0.73	-	6
Mar-27 14.50	15.04	-	-	-	44.76	1.00	-	5
Mar-27 16.00	13.56	-	-	-	43.74	1.00	-	15
Mar-27 16.50	13.06	-	-	-	43.40	1.00	-	25
Mar-27 17.00	12.57	-	-	-	43.06	0.99	-	2
Mar-27 17.50	12.08	-	-	-	42.72	0.99	-	32
Mar-27 18.00	11.59	-	-	-	42.38	0.99	-	52
Mar-27 18.50	11.10	-	-	-	42.04	0.99	-	16
Mar-27 19.00	10.62	-	-	-	41.70	0.98	-	35
Mar-27 19.50	10.14	-	-	-	41.36	0.97	-	10
Mar-27 20.00	9.66	-	-	-	41.02	0.97	-	20
Mar-27 22.00	7.82	-	-	-	39.66	0.92	-	27
Mar-27 23.00	6.95	-	-	-	38.99	0.89	-	4,000
Mar-27 24.00	6.11	-	-	-	38.31	0.85	-	326
Mar-27 25.00	5.32	-	-	-	37.63	0.81	-	176
Mar-27 26.00	4.59	-	-	-	36.95	0.75	-	7
Mar-27 27.00	3.90	-	-	-	36.27	0.70	-	29
Mar-27 28.00	3.29	-	-	-	35.59	0.64	-	22
Mar-27 29.00	2.71	2.70	2.70	2.70	34.91	0.57	2	2,017
Mar-27 30.00	2.25	-	-	-	34.42	0.51	-	17
Mar-27 31.00	1.82	-	-	-	34.09	0.44	-	45
Mar-27 32.00	1.48	1.35	1.35	1.35	33.77	0.38	12	281
Mar-27 33.00	1.17	1.05	1.05	1.05	33.44	0.33	3	8
Mar-27 34.00	0.93	-	-	-	33.11	0.27	-	14
Mar-27 35.00	0.72	-	-	-	32.78	0.23	-	109
Jun-27 11.00	18.53	-	-	-	41.53	1.00	-	1
Jun-27 15.00	14.55	-	-	-	39.63	1.00	-	75
Jun-27 15.50	14.06	-	-	-	39.39	1.00	-	50
Jun-27 16.50	13.08	-	-	-	38.92	0.99	-	23
Jun-27 17.00	12.59	-	-	-	38.68	0.99	-	1,019
Jun-27 17.50	12.10	-	-	-	38.44	0.99	-	27
Jun-27 19.00	10.67	-	-	-	37.73	0.97	-	1
Jun-27 19.50	10.21	-	-	-	37.49	0.95	-	1
Jun-27 23.00	7.20	-	-	-	35.83	0.85	-	27
Jun-27 24.00	6.43	-	-	-	35.35	0.81	-	2
Jun-27 25.00	5.71	-	-	-	34.88	0.77	-	4
Jun-27 26.00	5.04	-	-	-	34.40	0.72	-	8
Jun-27 27.00	4.40	-	-	-	33.93	0.68	-	3
Jun-27 28.00	3.84	-	-	-	33.45	0.63	-	100
Jun-27 30.00	2.84	-	-	-	32.64	0.53	-	36
Jun-27 31.00	2.41	-	-	-	32.43	0.47	-	3
Jun-27 32.00	2.06	-	-	-	32.21	0.43	-	11
Jun-27 36.00	0.98	-	-	-	31.35	0.25	-	20
Sep-27 15.50	14.06	-	-	-	38.83	1.00	-	1
Sep-27 18.00	11.65	-	-	-	37.73	0.97	-	3,000
Sep-27 18.50	11.18	-	-	-	37.51	0.96	-	3,000
Sep-27 20.00	9.83	-	-	-	36.84	0.93	-	2,000
Sep-27 21.00	8.96	-	-	-	36.40	0.90	-	6
Sep-27 22.00	8.16	-	-	-	35.96	0.87	-	5
Sep-27 24.00	6.65	-	-	-	35.08	0.79	-	4
Sep-27 27.00	4.72	-	-	-	33.76	0.67	-	1
Sep-27 30.00	3.20	-	-	-	32.60	0.53	-	1
Sep-27 32.00	2.45	-	-	-	32.35	0.45	-	2
Sep-27 33.00	2.13	-	-	-	32.23	0.41	-	1
Dec-27 12.00	17.53	-	-	-	41.71	1.00	-	2
Dec-27 14.00	15.55	-	-	-	40.63	1.00	-	1,400
Dec-27 15.00	14.57	-	-	-	40.08	0.99	-	149
Dec-27 15.50	14.08	-	-	-	39.81	0.99	-	2
Dec-27 16.00	13.59	-	-	-	39.54	0.98	-	3
Dec-27 16.50	13.12	-	-	-	39.27	0.98	-	1,528
Dec-27 17.00	12.65	-	-	-	39.00	0.97	-	24
Dec-27 17.50	12.18	-	-	-	38.73	0.96	-	2
Dec-27 18.00	11.73	-	-	-	38.45	0.95	-	3
Dec-27 19.50	10.41	-	-	-	37.64	0.91	-	5
Dec-27 20.00	9.99	-	-	-	37.37	0.90	-	10,000
Dec-27 23.00	7.68	-	-	-	35.74	0.81	-	4
Dec-27 24.00	7.00	-	-	-	35.20	0.77	-	5,000
Dec-27 25.00	6.32	-	-	-	34.65	0.74	-	1
Dec-27 27.00	5.13	-	-	-	33.57	0.66	-	25
Dec-27 30.00	3.61	-	-	-	32.18	0.54	-	10,001
Dec-27 32.00	2.86	-	-	-	32.00	0.47	-	1
Dec-27 33.00	2.55	-	-	-	31.91	0.43	-	2
Dec-27 34.00	2.24	-	-	-	31.82	0.39	-	2
Dec-27 35.00	1.99	-	-	-	31.73	0.36	-	1
Mar-28 16.50	13.13	-	-	-	38.93	0.98	-	1
Mar-28 18.00	11.76	-	-	-	38.08	0.94	-	1
Mar-28 19.00	10.88	-	-	-	37.52	0.92	-	5
Mar-28 22.00	8.51	-	-	-	35.82	0.83	-	5
Mar-28 24.00	7.12	-	-	-	34.69	0.77	-	4
Mar-28 25.00	6.46	-	-	-	34.12	0.73	-	1,000
Mar-28 26.00	5.86	-	-	-	33.56	0.70	-	2,000
Mar-28 27.00	5.28	-	-	-	32.99	0.66	-	2,000
Mar-28 32.00	3.06	-	-	-	31.40	0.47	-	5,000
Mar-28 33.00	2.74	-	-	-	31.32	0.44	-	1,800
Jun-28 10.00	19.52	-	-	-	41.99	1.00	-	10
Jun-28 19.00	11.00	-	-	-	37.20	0.90	-	6
Jun-28 20.00	10.21	-	-	-	36.67	0.88	-	10
Jun-28 22.00	8.73	-	-	-	35.61	0.82	-	4
Jun-28 24.00	7.39	-	-	-	34.54	0.76	-	2,500
Jun-28 30.00	4.17	-	-	-	31.60	0.56	-	550
Jun-28 32.00	3.44	-	-	-	31.44	0.49	-	1,001
Jun-28 34.00	2.83	-	-	-	31.28	0.43	-	1,002
Jun-28 36.00	2.32	-	-	-	31.12	0.37	-	1,500
Jun-28 39.00	1.68	1.60	1.60	1.60	30.88	0.29	1	1
Sep-28 18.50	11.41	-	-	-	37.17	0.92	-	1
Sep-28 38.00	2.08	-	-	-	31.13	0.33	-	3,000
Sep-28 41.00	1.57	-	-	-	30.93	0.27	-	25
Dec-28 16.00	13.64	-	-	-	37.82	0.97	-	2,000
Dec-28 24.00	7.67	-	-	-	34.11	0.75	-	1,520
Dec-28 27.00	5.98	-	-	-	32.72	0.66	-	11
Dec-28 29.00	5.04	-	-	-	31.79	0.60	-	8
Dec-28 31.00	4.23	-	-	-	31.51	0.54	-	11
Dec-28 34.00	3.34	-	-	-	31.37	0.45	-	1
Mar-29 32.00	4.07	-	-	-	31.42	0.51	-	1
Dec-29 10.00	19.52	-	-	-	37.56	1.00	-	200
Dec-29 11.50	18.03	-	-	-	37.08	1.00	-	1
Dec-29 12.00	17.53	-	-	-	36.92	1.00	-	1
Dec-29 12.50	17.03	-	-	-	36.76	1.00	-	3
Dec-29 17.00	12.73	-	-	-	35.34	0.95	-	25
Dec-29 35.00	3.83	-	-	-	31.20	0.47	-	1
Dec-29 36.00	3.58	-	-	-	31.17	0.45	-	3,000
Dec-30 22.00	9.33	-	-	-	33.33	0.79	-	1,500
Dec-30 26.00	7.36	-	-	-	32.33	0.69	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 29.00	-	-	-	-	42.90	-	1	-
Oct-26 w5 27.00	0.07	-	-	-	46.42	-0.08	-	5
Oct-26 w5 28.00	0.22	-	-	-	45.55	-0.20	-	5,000
Nov-26 24.00	0.05	-	-	-	41.87	-0.03	-	598
Nov-26 25.00	0.10	-	-	-	41.05	-0.06	-	14
Nov-26 26.00	0.20	-	-	-	40.24	-0.12	-	22
Nov-26 27.00	0.37	0.34	0.43	0.34	39.42	-0.19	10	92
Nov-26 28.00	0.63	0.56	0.56	0.56	38.61	-0.29	5	180
Nov-26 29.00	1.00	-	-	-	37.79	-0.41	-	30
Nov-26 30.00	1.50	-	-	-	37.26	-0.54	-	167
Nov-26 31.00	2.13	2.58	2.58	2.58	36.97	-0.67	1	1
Nov-26 37.00	7.54	-	-	-	35.20	-1.00	-	2
Dec-26 8.00	-	-	-	-	49.28	-	-	9,500
Dec-26 8.75	-	-	-	-	48.82	-	-	1
Dec-26 9.00	-	-	-	-	48.66	-	-	13,015
Dec-26 9.50	-	-	-	-	48.35	-	-	750
Dec-26 10.00	-	-	-	-	48.04	-	-	34,000
Dec-26 10.50	-	-	-	-	47.73	-	-	1,000
Dec-26 11.00	-	-	-	-	47.42	-	-	15,621
Dec-26 11.50	-	-	-	-	47.11	-	-	3,187
Dec-26 12.00	-	-	-	-	46.80	-	-	15,760
Dec-26 12.50	-	-	-	-	46.48	-	-	156
Dec-26 13.00	-	-	-	-	46.17	-	-	12,000
Dec-26 13.50	-	-	-	-	45.86	-	-	1
Dec-26 14.00	-	-	-	-	45.55	-	-	11,025
Dec-26 14.50	-	-	-	-	45.24	-	-	224
Dec-26 15.00	-	-	-	-	44.93	-	-	4,184
Dec-26 15.50	-	-	-	-	44.62	-	-	21,501
Dec-26 16.00	-	-	-	-	44.31	-	-	2,160
Dec-26 16.50	-	-	-	-	44.00	-	-	161
Dec-26 17.00	-	-	-	-	43.68	-	-	136
Dec-26 17.50	-	-	-	-	43.37	-	-	160
Dec-26 18.00	-	-	-	-	43.06	-	-	26
Dec-26 18.50	-	-	-	-	42.75	-	-	1
Dec-26 19.00	-	-	-	-	42.44	-	-	4,102
Dec-26 19.50	0.01	-	-	-	42.13	-	-	113
Dec-26 20.00	0.01	-	-	-	41.82	-0.01	-	2,029
Dec-26 20.50	0.02	-	-	-	41.51	-0.01	-	4
Dec-26 21.00	0.02	-	-	-	41.19	-0.01	-	293
Dec-26 22.00	0.05	-	-	-	40.57	-0.03	-	74
Dec-26 23.00	0.10	-	-	-	39.95	-0.05	-	136
Dec-26 24.00	0.17	-	-	-	39.33	-0.08	-	51
Dec-26 25.00	0.28	-	-	-	38.71	-0.12	-	84
Dec-26 26.00	0.45	-	-	-	38.08	-0.17	-	5,288
Dec-26 27.00	0.68	-	-	-	37.46	-0.25	-	190
Dec-26 28.00	1.00	-	-	-	36.84	-0.33	-	852
Dec-26 29.00	1.40	-	-	-	36.22	-0.42	-	11
Dec-26 30.00	1.90	-	-	-	35.52	-0.52	-	501
Dec-26 33.00	3.90	-	-	-	33.25	-0.79	-	10
Mar-27 7.25	-	-	-	-	48.26	-	-	4
Mar-27 8.00	-	-	-	-	47.75	-	-	1
Mar-27 10.00	-	-	-	-	46.39	-	-	245
Mar-27 11.50	-	-	-	-	45.37	-	-	216
Mar-27 12.00	-	-	-	-	45.03	-	-	210
Mar-27 12.50	-	-	-	-	44.69	-	-	401
Mar-27 13.50	-	-	-	-	44.02	-	-	4
Mar-27 14.00	0.01	-	-	-	43.68	-	-	55
Mar-27 14.50	0.01	-	-	-	43.34	-	-	100
Mar-27 15.00	0.01	-	-	-	43.00	-	-	140
Mar-27 15.50	0.02	-	-	-	42.66	-0.01	-	250
Mar-27 16.00	0.03	-	-	-	42.32	-0.01	-	754
Mar-27 16.50	0.03	-	-	-	41.98	-0.01	-	25
Mar-27 17.00	0.04	-	-	-	41.64	-0.01	-	75
Mar-27 18.00	0.07	-	-	-	40.96	-0.02	-	20
Mar-27 18.50	0.09	-	-	-	40.62	-0.03	-	6
Mar-27 19.00	0.12	-	-	-	40.28	-0.04	-	250
Mar-27 20.00	0.17	-	-	-	39.60	-0.05	-	300
Mar-27 20.50	0.21	-	-	-	39.26	-0.06	-	150
Mar-27 21.00	0.26	-	-	-	38.92	-0.07	-	210
Mar-27 22.00	0.36	-	-	-	38.24	-0.10	-	104
Mar-27 23.00	0.52	-	-	-	37.57	-0.13	-	312
Mar-27 24.00	0.70	-	-	-	36.89	-0.17	-	25
Mar-27 25.00	0.92	-	-	-	36.21	-0.22	-	120
Mar-27 26.00	1.21	-	-	-	35.53	-0.27	-	18
Mar-27 27.00	1.52	-	-	-	34.85	-0.32	-	24
Mar-27 28.00	1.93	-	-	-	34.17	-0.38	-	2
Mar-27 29.00	2.36	-	-	-	33.49	-0.45	-	153
Mar-27 30.00	2.90	-	-	-	33.00	-0.51	-	2
Mar-27 31.00	3.49	-	-	-	32.67	-0.58	-	1
Jun-27 8.00	-	-	-	-	41.83	-	-	25,000
Jun-27 9.50	-	-	-	-	41.12	-	-	40
Jun-27 10.00	-	-	-	-	40.88	-	-	10
Jun-27 10.50	-	-	-	-	40.64	-	-	2
Jun-27 11.50	-	-	-	-	40.16	-	-	80
Jun-27 12.00	-	-	-	-	39.93	-	-	210
Jun-27 12.50	0.01	-	-	-	39.69	-	-	200
Jun-27 13.00	0.01	-	-	-	39.45	-	-	5,010
Jun-27 13.50	0.01	-	-	-	39.21	-	-	183
Jun-27 14.00	0.02	-	-	-	38.98	-0.01	-	38
Jun-27 14.50	0.03	-	-	-	38.74	-0.01	-	20
Jun-27 15.00	0.03	-	-	-	38.50	-0.01	-	20
Jun-27 16.00	0.06	-	-	-	38.03	-0.02	-	95
Jun-27 18.00	0.15	-	-	-	37.08	-0.04	-	50
Jun-27 19.50	0.26	-	-	-	36.36	-0.06	-	100
Jun-27 20.00	0.31	-	-	-	36.13	-0.07	-	30
Jun-27 21.00	0.42	-	-	-	35.65	-0.09	-	2
Jun-27 22.00	0.58	-	-	-	35.18	-0.12	-	2
Jun-27 23.00	0.76	-	-	-	34.70	-0.16	-	12
Jun-27 24.00	0.99	-	-	-	34.22	-0.19	-	2
Jun-27 25.00	1.25	-	-	-	33.75	-0.23	-	10
Jun-27 26.00	1.57	-	-	-	33.27	-0.28	-	99
Jun-27 27.00	1.91	-	-	-	32.80	-0.33	-	10
Jun-27 29.00	2.78	2.87	2.87	2.87	31.85	-0.44	1	1
Jun-27 30.00	3.32	-	-	-	31.51	-0.49	-	10
Jun-27 32.00	4.55	-	-	-	31.08	-0.60	-	1
Sep-27 10.50	0.01	-	-	-	39.28	-	-	100
Sep-27 11.00	0.01	-	-	-	39.06	-	-	101
Sep-27 11.50	0.01	-	-	-	38.84	-	-	100
Sep-27 12.00	0.02	-	-	-	38.61	-	-	104
Sep-27 14.00	0.05	-	-	-	37.73	-0.01	-	25
Sep-27 14.50	0.07	-	-	-	37.51	-0.02	-	420
Sep-27 15.00	0.09	-	-	-	37.29	-0.02	-	2
Sep-27 15.50	0.11	-	-	-	37.07	-0.02	-	159
Sep-27 18.00	0.29	-	-	-	35.97	-0.06	-	1,000
Sep-27 19.00	0.39	-	-	-	35.53	-0.08	-	5
Sep-27 24.00	1.39	-	-	-	33.32	-0.23	-	1
Sep-27 25.00	1.71	-	-	-	32.88	-0.27	-	1
Sep-27 30.00	3.92	-	-	-	30.84	-0.49	-	10
Dec-27 7.75	-	-	-	-	41.40	-	-	234
Dec-27 8.00	-	-	-	-	41.27	-	-	23,000
Dec-27 8.50	-	-	-	-	40.99	-	-	8,000
Dec-27 9.00	0.01	-	-	-	40.72	-	-	7,000
Dec-27 9.75	0.01	-	-	-	40.31	-	-	62
Dec-27 10.00	0.01	-	-	-	40.18	-	-	11,028
Dec-27 10.50	0.02	-	-	-	39.91	-	-	12,938
Dec-27 11.00	0.03	-	-	-	39.64	-0.01	-	27,620
Dec-27 12.00	0.04	-	-	-	39.09	-0.01	-	1
Dec-27 12.50	0.05	-	-	-	38.82	-0.01	-	25
Dec-27 13.00	0.07	-	-	-	38.55	-0.01	-	266
Dec-27 14.00	0.11	-	-	-	38.01	-0.02	-	15,000
Dec-27 14.50	0.13	-	-	-	37.73	-0.03	-	7
Dec-27 15.00	0.16	-	-	-	37.46	-0.03	-	7,001
Dec-27 16.00	0.22	-	-	-	36.92	-0.04	-	30,000
Dec-27 16.50	0.27	-	-	-	36.65	-0.05	-	1,525
Dec-27 17.00	0.32	-	-	-	36.38	-0.06	-	25
Dec-27 18.00	0.42	-	-	-	35.83	-0.07	-	101
Dec-27 19.00	0.55	-	-	-	35.29	-0.09	-	3
Dec-27 20.00	0.70	0.65	0.65	0.65	34.75	-0.12	10	70
Dec-27 21.00	0.88	-	-	-	34.20	-0.14	-	50
Dec-27 22.00	1.10	-	-	-	33.66	-0.17	-	2,020
Dec-27 23.00	1.33	-	-	-	33.12	-0.20	-	9
Dec-27 24.00	1.62	-	-	-	32.58	-0.23	-	510
Dec-27 25.00	1.93	-	-	-	32.03	-0.27	-	1
Dec-27 26.00	2.27	-	-	-	31.49	-0.31	-	3
Dec-27 28.00	3.08	-	-	-	30.40	-0.39	-	2
Mar-28 12.00	0.08	-	-	-	38.08	-0.01	-	1,000
Mar-28 13.50	0.14	-	-	-	37.23	-0.03	-	1,000
Mar-28 18.00	0.56	-	-	-	34.68	-0.09	-	151
Mar-28 21.00	1.09	-	-	-	32.99	-0.16	-	120
Mar-28 22.00	1.30	-	-	-	32.42	-0.19	-	114
Mar-28 26.00	2.55	-	-	-	30.16	-0.32	-	25
Mar-28 30.00	4.35	-	-	-	28.16	-0.48	-	1,500
Jun-28 18.00	0.66	-	-	-	34.04	-0.10	-	4,000
Jun-28 19.50	0.90	-	-	-	33.25	-0.13	-	1
Jun-28 20.00	1.01	-	-	-	32.98	-0.14	-	3,000
Jun-28 21.00	1.23	-	-	-	32.45	-0.16	-	120
Jun-28 22.00	1.45	1.59	1.59	1.59	31.92	-0.19	1	6,500
Jun-28 23.00	1.75	-	-	-	31.39	-0.22	-	107
Sep-28 18.00	0.80	-	-	-	33.58	-0.11	-	300
Sep-28 29.00	4.40	-	-	-	28.10	-0.44	-	86
Sep-28 30.00	4.91	-	-	-	27.83	-0.48	-	85
Sep-28 31.00	5.53	-	-	-	27.77	-0.51	-	80
Dec-28 9.00	0.04	-	-	-	37.03	-0.01	-	40,500
Dec-28 10.00	0.07	-	-	-	36.57	-0.01	-	10,000
Dec-28 11.50	0.14	-	-	-	35.87	-0.02	-	1,000
Dec-28 14.50	0.38	-	-	-	34.48	-0.05	-	1
Dec-28 15.00	0.43	-	-	-	34.25	-0.06	-	30,250
Dec-28 18.00	0.87	-	-	-	32.86	-0.11	-	1,000
Dec-28 19.50	1.20	-	-	-	32.16	-0.15	-	1
Dec-28 20.00	1.31	-	-	-	31.93	-0.16	-	4,000
Dec-28 23.00	2.13	-	-	-	30.54	-0.24	-	1
Dec-28 24.00	2.44	-	-	-	30.07	-0.27	-	1,528
Dec-28 26.00	3.21	-	-	-	29.15	-0.33	-	9
Dec-28 36.00	9.08	-	-	-	27.24	-0.65	-	10
Dec-28 38.00	10.56	-	-	-	27.15	-0.71	-	1
Mar-29 20.00	1.42	1.35	1.35	1.35	31.23	-0.16	10	10
Jun-29 11.00	0.16	-	-	-	34.37	-0.02	-	140
Dec-29 7.75	0.04	-	-	-	33.77	-0.01	-	30,000
Dec-29 8.00	0.05	-	-	-	33.69	-0.01	-	17,000
Dec-29 11.00	0.19	-	-	-	32.74	-0.03	-	20,000
Dec-29 11.50	0.23	-	-	-	32.58	-0.03	-	17,000
Dec-29 12.50	0.33	-	-	-	32.26	-0.04	-	800
Dec-29 28.00	4.81	-	-	-	27.35	-0.40	-	25
Dec-30 14.00	0.70	-	-	-	30.53	-0.08	-	3,000
Dec-30 18.50	1.71	-	-	-	29.41	-0.16	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 24.00	5.57	-	-	-	44.61	0.96	-	20
Nov-26 27.00	2.94	-	-	-	42.16	0.79	-	10
Nov-26 29.00	1.59	-	-	-	40.53	0.58	-	25
Nov-26 30.00	1.09	-	-	-	40.00	0.46	-	12
Nov-26 30.00	1.09	-	-	-	40.00	0.46	-	10
Nov-26 31.00	0.72	-	-	-	39.71	0.35	-	10
Nov-26 32.00	0.45	-	-	-	39.41	0.25	-	10
Nov-26 33.00	0.27	-	-	-	39.12	0.17	-	1
Nov-26 34.00	0.15	-	-	-	38.82	0.11	-	5
Dec-26 14.50	15.02	-	-	-	47.01	1.00	-	1
Dec-26 15.00	14.52	-	-	-	46.70	1.00	-	33
Dec-26 17.00	12.53	-	-	-	45.45	1.00	-	7
Dec-26 18.00	11.53	-	-	-	44.83	0.99	-	26
Dec-26 20.00	9.55	-	-	-	43.59	0.99	-	7
Dec-26 21.00	8.57	-	-	-	42.96	0.98	-	10
Dec-26 22.00	7.61	-	-	-	42.34	0.96	-	37
Dec-26 23.00	6.67	-	-	-	41.72	0.94	-	6
Dec-26 24.00	5.75	-	-	-	41.10	0.91	-	120
Dec-26 24.00	5.75	-	-	-	41.10	0.91	-	10
Dec-26 25.00	4.88	-	-	-	40.48	0.87	-	17
Dec-26 26.00	4.06	-	-	-	39.85	0.81	-	80
Dec-26 26.00	4.06	-	-	-	39.85	0.81	-	10
Dec-26 27.00	3.31	-	-	-	39.23	0.74	-	20
Dec-26 28.00	2.63	-	-	-	38.61	0.67	-	10
Dec-26 28.00	2.63	-	-	-	38.61	0.67	-	1
Dec-26 29.00	2.04	-	-	-	37.99	0.58	-	5
Dec-26 30.00	1.54	-	-	-	37.29	0.49	-	16
Dec-26 31.00	1.11	-	-	-	36.53	0.40	-	25
Dec-26 31.00	1.11	-	-	-	36.53	0.40	-	10
Dec-26 34.00	0.33	-	-	-	34.26	0.17	-	6
Dec-26 36.00	0.12	-	-	-	32.74	0.07	-	300
Mar-27 22.00	7.58	-	-	-	39.66	0.88	-	5
Mar-27 23.00	6.74	-	-	-	38.99	0.85	-	1
Mar-27 24.00	5.94	-	-	-	38.31	0.81	-	6
Mar-27 25.00	5.19	-	-	-	37.63	0.77	-	5
Mar-27 26.00	4.48	-	-	-	36.95	0.72	-	5
Mar-27 30.00	2.21	-	-	-	34.42	0.49	-	1
Jun-27 23.00	7.16	-	-	-	35.83	0.83	-	5
Jun-27 28.00	3.82	-	-	-	33.45	0.62	-	15
Dec-27 12.00	16.77	-	-	-	41.71	0.95	-	15,000
Dec-27 16.00	13.14	-	-	-	39.54	0.92	-	7
Dec-27 31.00	3.20	-	-	-	32.09	0.49	-	6
Sep-28 25.00	6.65	-	-	-	33.93	0.66	-	10
Dec-28 15.25	13.52	-	-	-	38.17	0.87	-	750
Jun-29 20.00	10.12	-	-	-	35.28	0.76	-	10
Jun-29 28.00	5.80	-	-	-	32.20	0.58	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 29.00	-	-	-	-	42.90	-	10	-
Nov-26 24.00	0.05	-	-	-	41.87	-0.03	-	5
Nov-26 26.00	0.20	-	-	-	40.24	-0.12	-	10
Nov-26 27.00	0.37	-	-	-	39.42	-0.19	-	15
Nov-26 28.00	0.62	-	-	-	38.61	-0.29	-	5
Nov-26 29.00	0.99	-	-	-	37.79	-0.41	-	30
Nov-26 30.00	1.49	-	-	-	37.26	-0.54	-	10
Nov-26 31.00	2.12	-	-	-	36.97	-0.66	-	2
Dec-26 11.00	-	-	-	-	47.42	-	-	1
Dec-26 13.50	-	-	-	-	45.86	-	-	150
Dec-26 14.50	-	-	-	-	45.24	-	-	150
Dec-26 15.00	-	-	-	-	44.93	-	-	1
Dec-26 15.50	-	-	-	-	44.62	-	-	450
Dec-26 17.00	-	-	-	-	43.68	-	-	154
Dec-26 18.00	-	-	-	-	43.06	-	-	6
Dec-26 20.00	0.01	-	-	-	41.82	-0.01	-	20
Dec-26 21.00	0.03	-	-	-	41.19	-0.01	-	10
Dec-26 22.00	0.05	-	-	-	40.57	-0.03	-	10
Dec-26 22.00	0.05	-	-	-	40.57	-0.03	-	15
Dec-26 24.00	0.17	-	-	-	39.33	-0.08	-	36
Dec-26 25.00	0.28	-	-	-	38.71	-0.12	-	30
Dec-26 26.00	0.45	-	-	-	38.08	-0.17	-	40
Dec-26 29.00	1.39	-	-	-	36.22	-0.42	-	5
Dec-26 30.00	1.88	-	-	-	35.52	-0.51	-	10
Mar-27 11.50	-	-	-	-	45.37	-	-	1
Jun-27 24.00	0.97	-	-	-	34.22	-0.19	-	5
Jun-27 27.00	1.89	-	-	-	32.80	-0.32	-	1
Sep-27 17.00	0.20	-	-	-	36.41	-0.04	-	5
Sep-28 20.00	1.19	-	-	-	32.58	-0.14	-	10
Dec-28 15.25	0.46	-	-	-	34.13	-0.06	-	750
Dec-28 21.00	1.51	-	-	-	31.46	-0.17	-	15

	Previous Close	3.96		23/10/26
	SACYR Close	3.95		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.50	0.01	-	-	-	26.91	0.05	-	80
Dec-26 3.90	0.22	-	-	-	29.02	0.58	-	25
Dec-26 4.20	0.09	-	-	-	28.16	0.32	-	10
Dec-26 4.30	0.06	-	-	-	27.84	0.25	-	43
Dec-26 4.50	0.03	-	-	-	27.18	0.13	-	14
Dec-26 4.70	0.01	-	-	-	26.52	0.06	-	10
Dec-26 4.80	0.01	-	-	-	26.19	0.04	-	10
Dec-26 5.00	-	-	-	-	25.53	0.01	-	30
Mar-27 3.80	0.35	-	-	-	27.59	0.63	-	10
Jun-27 3.90	0.36	-	-	-	25.56	0.58	-	25
Jun-27 4.80	0.08	-	-	-	24.53	0.20	-	10
Jun-27 4.90	0.06	-	-	-	24.41	0.17	-	20
Jun-27 5.00	0.05	-	-	-	24.29	0.14	-	10
Sep-27 3.80	0.42	-	-	-	24.66	0.62	-	20
Sep-27 3.90	0.37	-	-	-	24.62	0.57	-	10
Sep-27 4.20	0.25	-	-	-	24.39	0.44	-	10
Dec-27 4.00	0.36	-	-	-	24.02	0.53	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.50	0.03	-	-	-	28.62	-0.12	-	10
Dec-26 4.30	0.39	-	-	-	27.10	-0.77	-	5
Dec-26 4.50	0.56	-	-	-	26.44	-0.89	-	1,000
Dec-26 4.70	0.75	-	-	-	25.78	-0.97	-	50
Dec-26 5.00	1.05	-	-	-	24.79	-1.00	-	100
Mar-27 4.20	0.42	-	-	-	26.43	-0.62	-	3
Jun-27 3.40	0.10	-	-	-	25.62	-0.20	-	20
Jun-27 3.80	0.24	-	-	-	25.42	-0.39	-	10
Jun-27 3.90	0.29	-	-	-	25.37	-0.44	-	10
Jun-27 4.30	0.53	-	-	-	24.93	-0.64	-	3
Jun-27 4.50	0.67	-	-	-	24.69	-0.73	-	1,100
Jun-27 4.80	0.92	-	-	-	24.34	-0.84	-	100
Sep-27 3.70	0.27	-	-	-	24.56	-0.38	-	10

	Previous Close	11.48		23/10/26
	SANTANDER Close	11.51		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w5 11.00	0.57	-	-	-	39.60	0.82	-	1
Oct-26 w5 13.00	-	-	-	-	35.99	-	-	20
Nov-26 11.00	0.70	-	-	-	36.96	0.68	-	2
Nov-26 11.50	0.40	-	-	-	34.95	0.49	-	45
Nov-26 12.00	0.21	0.20	0.20	0.20	34.41	0.31	5	31
Nov-26 12.50	0.10	-	-	-	33.91	0.18	-	131
Nov-26 13.00	0.04	-	-	-	33.40	0.08	-	118
Nov-26 13.50	0.01	-	-	-	32.89	0.04	-	34
Nov-26 14.00	-	-	-	-	32.39	0.01	-	98
Dec-26 3.00	8.51	-	-	-	66.92	1.00	-	1
Dec-26 4.00	7.51	-	-	-	62.89	1.00	-	100
Dec-26 4.50	7.01	-	-	-	60.88	1.00	-	1
Dec-26 4.80	6.71	-	-	-	59.67	1.00	-	5,050
Dec-26 4.90	6.61	-	-	-	59.27	1.00	-	50
Dec-26 5.00	6.51	-	-	-	58.87	1.00	-	25
Dec-26 5.25	6.26	-	-	-	57.86	1.00	-	25
Dec-26 5.75	5.76	-	-	-	55.85	1.00	-	6
Dec-26 6.00	5.51	-	-	-	54.84	1.00	-	7
Dec-26 6.50	5.01	-	-	-	52.83	1.00	-	5
Dec-26 7.00	4.51	-	-	-	50.81	1.00	-	86
Dec-26 7.50	4.01	-	-	-	48.80	1.00	-	23
Dec-26 7.75	3.76	-	-	-	47.80	1.00	-	2
Dec-26 8.00	3.51	3.48	3.52	3.48	46.79	1.00	6	10,156
Dec-26 8.25	3.26	-	-	-	45.78	1.00	-	110
Dec-26 8.50	3.01	-	-	-	44.78	1.00	-	100
Dec-26 8.75	2.77	-	-	-	43.77	0.99	-	22
Dec-26 9.00	2.52	-	-	-	42.76	0.98	-	315
Dec-26 9.25	2.28	-	-	-	41.76	0.96	-	2
Dec-26 9.50	2.04	-	-	-	40.75	0.93	-	68
Dec-26 9.75	1.82	-	-	-	39.74	0.89	-	5
Dec-26 10.00	1.60	1.56	1.56	1.56	38.74	0.85	1	65
Dec-26 10.50	1.20	-	-	-	36.73	0.75	-	77
Dec-26 11.00	0.85	-	-	-	34.71	0.64	-	40
Dec-26 11.50	0.55	-	-	-	32.70	0.51	-	377
Dec-26 12.00	0.35	-	-	-	32.18	0.37	-	58
Dec-26 12.50	0.21	-	-	-	31.69	0.26	-	79,675
Dec-26 13.00	0.11	-	-	-	31.19	0.16	-	26,027
Dec-26 13.50	0.06	-	-	-	30.70	0.09	-	32
Dec-26 14.00	0.03	-	-	-	30.21	0.05	-	115
Dec-26 14.50	0.01	-	-	-	29.72	0.02	-	113
Mar-27 4.60	6.91	-	-	-	56.60	1.00	-	25
Mar-27 4.70	6.81	-	-	-	56.24	1.00	-	25
Mar-27 4.80	6.71	-	-	-	55.87	1.00	-	50
Mar-27 4.90	6.61	-	-	-	55.51	1.00	-	50
Mar-27 5.00	6.51	-	-	-	55.14	1.00	-	50
Mar-27 5.25	6.26	-	-	-	54.23	1.00	-	25
Mar-27 5.75	5.76	-	-	-	52.41	1.00	-	3
Mar-27 6.00	5.51	-	-	-	51.50	1.00	-	25
Mar-27 6.25	5.26	-	-	-	50.58	1.00	-	25
Mar-27 7.50	4.05	-	-	-	46.02	0.95	-	1
Mar-27 8.00	3.59	-	-	-	44.20	0.92	-	15
Mar-27 9.25	2.51	-	-	-	39.64	0.84	-	140
Mar-27 9.50	2.31	-	-	-	38.72	0.82	-	36
Mar-27 10.00	1.91	-	-	-	36.90	0.76	-	30
Mar-27 10.50	1.55	-	-	-	35.08	0.70	-	1
Mar-27 11.00	1.22	1.18	1.18	1.18	33.25	0.62	1	1,820
Mar-27 11.50	0.91	0.88	0.91	0.88	31.43	0.54	6	66
Mar-27 12.00	0.69	-	-	-	30.98	0.45	-	7,231
Mar-27 12.50	0.52	-	-	-	30.56	0.37	-	52,502
Mar-27 13.00	0.37	-	-	-	30.14	0.30	-	30,105
Mar-27 13.50	0.26	-	-	-	29.72	0.23	-	6,100
Mar-27 14.00	0.18	-	-	-	29.30	0.17	-	43
Mar-27 14.50	0.12	-	-	-	28.88	0.12	-	100
Mar-27 15.00	0.08	-	-	-	28.46	0.08	-	122
Mar-27 15.50	0.05	-	-	-	28.04	0.06	-	26
Mar-27 16.00	0.03	-	-	-	27.62	0.04	-	13
Jun-27 5.25	6.26	-	-	-	49.69	1.00	-	1
Jun-27 6.00	5.52	-	-	-	47.56	0.99	-	25
Jun-27 6.25	5.28	-	-	-	46.85	0.97	-	25
Jun-27 6.50	5.04	-	-	-	46.14	0.96	-	25
Jun-27 6.75	4.81	-	-	-	45.43	0.96	-	25
Jun-27 7.00	4.58	-	-	-	44.72	0.95	-	25
Jun-27 7.25	4.36	-	-	-	44.01	0.94	-	25
Jun-27 8.25	3.48	-	-	-	41.17	0.89	-	5
Jun-27 9.00	2.87	-	-	-	39.04	0.83	-	6,000
Jun-27 9.75	2.29	-	-	-	36.92	0.77	-	1
Jun-27 10.00	2.12	-	-	-	36.21	0.74	-	5,030
Jun-27 10.50	1.77	-	-	-	34.79	0.68	-	100
Jun-27 11.00	1.45	-	-	-	33.37	0.62	-	19
Jun-27 12.00	0.94	-	-	-	31.55	0.49	-	5,026
Jun-27 12.50	0.76	-	-	-	31.17	0.42	-	7,507
Jun-27 13.00	0.59	-	-	-	30.80	0.35	-	624
Jun-27 13.50	0.47	-	-	-	30.42	0.30	-	206
Jun-27 14.00	0.35	-	-	-	30.05	0.24	-	5,021
Jun-27 15.00	0.20	-	-	-	29.29	0.16	-	2,034
Jun-27 15.50	0.14	-	-	-	28.92	0.12	-	14
Jun-27 16.00	0.10	-	-	-	28.54	0.09	-	10
Jun-27 16.50	0.07	-	-	-	28.16	0.07	-	50
Sep-27 9.00	3.01	-	-	-	38.00	0.81	-	153
Sep-27 10.00	2.30	-	-	-	35.51	0.72	-	2
Sep-27 10.50	1.97	-	-	-	34.27	0.68	-	30
Sep-27 11.00	1.66	-	-	-	33.02	0.62	-	10
Sep-27 11.50	1.38	-	-	-	31.77	0.57	-	15
Sep-27 12.00	1.16	-	-	-	31.37	0.51	-	2
Sep-27 12.50	0.97	-	-	-	30.98	0.45	-	1,500
Sep-27 13.00	0.80	-	-	-	30.58	0.40	-	1
Dec-27 2.30	9.21	-	-	-	52.14	1.00	-	22
Dec-27 4.20	7.31	-	-	-	47.96	1.00	-	7,000
Dec-27 4.90	6.61	-	-	-	46.42	0.99	-	4
Dec-27 5.00	6.51	-	-	-	46.20	0.99	-	2
Dec-27 5.25	6.26	-	-	-	45.65	0.98	-	3
Dec-27 5.50	6.01	-	-	-	45.10	0.97	-	5
Dec-27 7.00	4.68	-	-	-	41.80	0.92	-	2,545
Dec-27 7.50	4.26	-	-	-	40.70	0.90	-	4
Dec-27 8.00	3.85	-	-	-	39.60	0.87	-	15
Dec-27 8.50	3.47	-	-	-	38.49	0.84	-	2
Dec-27 9.00	3.09	-	-	-	37.39	0.80	-	158
Dec-27 9.25	2.92	-	-	-	36.84	0.78	-	25
Dec-27 10.00	2.40	-	-	-	35.19	0.72	-	20
Dec-27 10.50	2.09	-	-	-	34.09	0.68	-	1
Dec-27 11.00	1.78	-	-	-	32.99	0.63	-	5,000
Dec-27 11.50	1.52	-	-	-	31.89	0.57	-	150
Dec-27 12.00	1.29	-	-	-	31.54	0.52	-	12,006
Dec-27 14.00	0.65	-	-	-	30.21	0.33	-	52,500
Dec-27 14.50	0.53	-	-	-	29.88	0.28	-	3,000
Dec-27 15.00	0.44	-	-	-	29.55	0.25	-	25,000
Dec-27 15.50	0.36	-	-	-	29.21	0.21	-	2
Mar-28 8.75	3.37	-	-	-	37.41	0.81	-	1
Mar-28 9.00	3.20	-	-	-	36.91	0.79	-	450
Mar-28 9.25	3.03	-	-	-	36.41	0.77	-	300
Mar-28 9.50	2.86	-	-	-	35.91	0.75	-	50
Mar-28 9.75	2.69	-	-	-	35.41	0.74	-	250
Mar-28 10.00	2.53	-	-	-	34.91	0.71	-	126
Mar-28 12.00	1.46	-	-	-	31.56	0.53	-	150
Mar-28 12.50	1.26	-	-	-	31.23	0.49	-	1
Mar-28 13.50	0.93	-	-	-	30.56	0.40	-	150
Mar-28 14.00	0.80	-	-	-	30.23	0.36	-	10,001
Jun-28 6.00	5.58	-	-	-	42.08	0.95	-	3
Jun-28 7.75	4.16	-	-	-	38.94	0.87	-	4
Jun-28 9.50	2.93	-	-	-	35.80	0.75	-	5
Jun-28 10.00	2.62	-	-	-	34.90	0.71	-	150
Jun-28 12.50	1.38	-	-	-	31.56	0.50	-	3
Jun-28 15.50	0.58	-	-	-	29.65	0.27	-	3,500
Sep-28 13.00	1.37	-	-	-	31.50	0.47	-	3
Sep-28 15.50	0.70	-	-	-	29.98	0.30	-	15
Dec-28 8.50	3.74	-	-	-	37.43	0.81	-	3,003
Dec-28 9.00	3.40	-	-	-	36.65	0.78	-	4
Dec-28 12.00	1.81	-	-	-	32.44	0.56	-	5,000
Dec-28 12.50	1.63	-	-	-	32.15	0.52	-	1
Dec-28 13.00	1.46	-	-	-	31.86	0.49	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 11.00	-	-	-	-	37.12	-	20	-
Oct-26 w4 11.50	-	-	-	-	35.14	-	10	-
Oct-26 w5 11.00	0.10	-	-	-	40.41	-0.26	-	10
Nov-26 w1 10.50	0.07	-	-	-	40.38	-0.14	-	20
Nov-26 w1 11.00	0.18	-	-	-	38.38	-0.31	-	10
Nov-26 w2 10.00	0.05	-	-	-	41.00	-0.08	-	10
Nov-26 9.50	0.03	0.04	0.04	0.04	42.33	-0.05	2	102
Nov-26 9.75	0.05	-	-	-	41.32	-0.08	-	403
Nov-26 10.00	0.07	-	-	-	40.32	-0.11	-	130
Nov-26 10.50	0.15	0.17	0.17	0.17	38.31	-0.20	10	272
Nov-26 11.00	0.28	0.31	0.31	0.29	36.29	-0.34	160	887
Nov-26 11.50	0.49	-	-	-	34.28	-0.52	-	790
Nov-26 12.00	0.80	-	-	-	33.74	-0.70	-	713
Nov-26 12.50	1.19	-	-	-	33.24	-0.83	-	100
Nov-26 13.00	1.64	-	-	-	32.73	-0.93	-	6
Dec-26 2.50	-	-	-	-	67.77	-	-	40
Dec-26 2.80	-	-	-	-	66.56	-	-	60,000
Dec-26 3.20	-	-	-	-	64.95	-	-	10
Dec-26 3.40	-	-	-	-	64.15	-	-	2
Dec-26 3.50	-	-	-	-	63.74	-	-	5
Dec-26 3.60	-	-	-	-	63.34	-	-	50,002
Dec-26 4.00	-	-	-	-	61.73	-	-	25,007
Dec-26 4.20	-	-	-	-	60.93	-	-	25
Dec-26 4.30	-	-	-	-	60.52	-	-	15,000
Dec-26 4.40	-	-	-	-	60.12	-	-	10,000
Dec-26 4.60	-	-	-	-	59.32	-	-	80
Dec-26 4.70	-	-	-	-	58.91	-	-	5
Dec-26 4.80	-	-	-	-	58.51	-	-	15,000
Dec-26 4.90	-	-	-	-	58.11	-	-	150
Dec-26 5.00	-	-	-	-	57.71	-	-	20,400
Dec-26 5.25	-	-	-	-	56.70	-	-	600
Dec-26 6.00	-	-	-	-	53.68	-	-	5,019
Dec-26 6.25	-	-	-	-	52.67	-	-	5
Dec-26 6.50	-	-	-	-	51.67	-	-	155
Dec-26 6.75	-	-	-	-	50.66	-	-	156
Dec-26 7.00	-	-	-	-	49.65	-	-	10,171
Dec-26 7.25	-	-	-	-	48.65	-0.01	-	50
Dec-26 7.50	0.01	-	-	-	47.64	-0.01	-	18
Dec-26 7.75	0.01	-	-	-	46.64	-0.01	-	51
Dec-26 8.00	0.01	-	-	-	45.63	-0.02	-	34,884
Dec-26 8.25	0.02	-	-	-	44.62	-0.03	-	611
Dec-26 8.50	0.03	-	-	-	43.62	-0.03	-	15,880
Dec-26 8.75	0.04	-	-	-	42.61	-0.05	-	856
Dec-26 9.00	0.05	-	-	-	41.60	-0.06	-	5,100
Dec-26 9.25	0.07	-	-	-	40.60	-0.08	-	999
Dec-26 9.50	0.09	-	-	-	39.59	-0.10	-	34
Dec-26 9.75	0.12	0.12	0.12	0.12	38.58	-0.13	20	60
Dec-26 10.00	0.16	-	-	-	37.58	-0.16	5,000	90,011
Dec-26 10.50	0.26	0.27	0.27	0.27	35.57	-0.25	2	15,232
Dec-26 11.00	0.40	0.42	0.42	0.40	33.55	-0.36	70	1,070
Dec-26 11.50	0.61	0.67	0.67	0.63	31.54	-0.50	2	95
Dec-26 12.00	0.91	0.96	0.96	0.96	31.02	-0.64	4	10,223
Dec-26 12.50	1.27	-	-	-	30.53	-0.76	-	176
Dec-26 13.00	1.68	-	-	-	30.03	-0.86	-	5,021
Dec-26 13.50	2.14	-	-	-	29.54	-0.93	-	100
Dec-26 14.00	2.62	-	-	-	29.05	-0.98	-	111
Dec-26 16.00	4.61	-	-	-	27.08	-1.00	-	1
Jan-27 10.00	0.24	-	-	-	36.55	-0.20	-	47
Jan-27 11.00	0.50	-	-	-	32.56	-0.37	-	2
Mar-27 5.25	0.01	-	-	-	52.81	-0.01	-	470
Mar-27 5.50	0.01	-	-	-	51.90	-0.01	-	150
Mar-27 6.00	0.02	-	-	-	50.08	-0.01	-	150
Mar-27 6.75	0.04	-	-	-	47.34	-0.03	-	371
Mar-27 7.00	0.05	-	-	-	46.43	-0.03	-	1
Mar-27 7.25	0.06	-	-	-	45.51	-0.04	-	16,000
Mar-27 8.00	0.11	-	-	-	42.78	-0.07	-	100
Mar-27 8.25	0.13	-	-	-	41.87	-0.08	-	5,400
Mar-27 8.50	0.15	-	-	-	40.95	-0.10	-	100
Mar-27 8.75	0.19	-	-	-	40.04	-0.12	-	5
Mar-27 9.00	0.22	-	-	-	39.13	-0.14	-	43
Mar-27 9.25	0.25	-	-	-	38.22	-0.15	-	3
Mar-27 9.50	0.30	0.30	0.30	0.30	37.30	-0.18	3	52,506
Mar-27 9.75	0.35	-	-	-	36.39	-0.21	-	6,701
Mar-27 10.00	0.39	0.40	0.40	0.40	35.48	-0.23	1	16,124
Mar-27 10.50	0.53	-	-	-	33.66	-0.30	-	55
Mar-27 11.00	0.69	0.72	0.72	0.72	31.83	-0.38	1	19,547
Mar-27 11.50	0.88	0.94	0.94	0.94	30.01	-0.47	2	5,090
Mar-27 12.00	1.15	-	-	-	29.56	-0.56	-	457
Mar-27 12.50	1.48	-	-	-	29.14	-0.65	-	29
Mar-27 13.00	1.85	-	-	-	28.72	-0.74	-	14,500
Mar-27 14.50	3.14	-	-	-	27.46	-0.93	-	1
Jun-27 3.00	-	-	-	-	55.08	-	-	15,000
Jun-27 4.00	0.01	-	-	-	52.24	-	-	1
Jun-27 5.50	0.03	-	-	-	47.99	-0.02	-	42
Jun-27 6.00	0.05	-	-	-	46.57	-0.03	-	20,100
Jun-27 7.00	0.12	-	-	-	43.73	-0.06	-	5,155
Jun-27 7.25	0.14	-	-	-	43.02	-0.07	-	150
Jun-27 7.50	0.16	-	-	-	42.31	-0.08	-	813
Jun-27 7.75	0.19	-	-	-	41.60	-0.09	-	150
Jun-27 8.00	0.22	-	-	-	40.89	-0.11	-	6,001
Jun-27 8.50	0.29	-	-	-	39.47	-0.14	-	5,000
Jun-27 8.75	0.34	-	-	-	38.76	-0.16	-	10
Jun-27 9.00	0.39	-	-	-	38.05	-0.18	-	16,000
Jun-27 9.50	0.49	-	-	-	36.63	-0.22	-	234
Jun-27 10.00	0.63	-	-	-	35.22	-0.27	-	10,000
Jun-27 10.50	0.77	-	-	-	33.80	-0.33	-	9,135
Jun-27 11.00	0.96	-	-	-	32.38	-0.39	-	10,041
Jun-27 11.50	1.17	-	-	-	30.96	-0.46	-	5,260
Jun-27 12.00	1.44	-	-	-	30.56	-0.53	-	10,045
Jun-27 12.50	1.75	-	-	-	30.18	-0.60	-	10,031
Jun-27 13.00	2.09	-	-	-	29.81	-0.66	-	34
Sep-27 7.25	0.21	0.19	0.19	0.19	41.66	-0.09	5	10
Sep-27 8.00	0.32	-	-	-	39.79	-0.13	-	315
Sep-27 9.00	0.51	-	-	-	37.30	-0.19	-	8,000
Sep-27 9.50	0.63	-	-	-	36.06	-0.23	-	263
Sep-27 9.75	0.70	-	-	-	35.43	-0.26	-	25
Sep-27 10.00	0.77	-	-	-	34.81	-0.28	-	15
Sep-27 11.50	1.33	-	-	-	31.07	-0.45	-	1
Sep-27 12.00	1.61	-	-	-	30.67	-0.51	-	16,001
Sep-27 12.50	1.91	-	-	-	30.28	-0.57	-	1,510
Sep-27 13.00	2.23	-	-	-	29.88	-0.62	-	3
Dec-27 3.30	0.01	-	-	-	48.88	-	-	10
Dec-27 3.50	0.01	-	-	-	48.44	-0.01	-	10,040
Dec-27 3.90	0.02	-	-	-	47.56	-0.01	-	10
Dec-27 4.00	0.02	-	-	-	47.34	-0.01	-	42
Dec-27 4.20	0.03	-	-	-	46.90	-0.01	-	7,000
Dec-27 4.40	0.04	-	-	-	46.46	-0.02	-	51,025
Dec-27 4.70	0.05	-	-	-	45.80	-0.02	-	10
Dec-27 5.25	0.08	-	-	-	44.59	-0.03	-	11,500
Dec-27 5.50	0.09	-	-	-	44.04	-0.04	-	1
Dec-27 5.75	0.11	-	-	-	43.49	-0.04	-	50,000
Dec-27 6.00	0.13	-	-	-	42.94	-0.05	-	5,150
Dec-27 6.25	0.16	-	-	-	42.39	-0.06	-	150
Dec-27 6.50	0.18	-	-	-	41.84	-0.07	-	151
Dec-27 6.75	0.21	-	-	-	41.29	-0.08	-	150
Dec-27 7.00	0.25	-	-	-	40.74	-0.09	-	10,505
Dec-27 7.25	0.29	-	-	-	40.19	-0.10	-	325
Dec-27 7.50	0.32	-	-	-	39.64	-0.12	-	300
Dec-27 7.75	0.36	-	-	-	39.09	-0.13	-	5,000
Dec-27 8.00	0.41	-	-	-	38.54	-0.14	-	111
Dec-27 8.50	0.52	-	-	-	37.43	-0.18	-	10,003
Dec-27 8.75	0.57	-	-	-	36.88	-0.19	-	23
Dec-27 9.00	0.63	-	-	-	36.33	-0.21	-	4,000
Dec-27 9.75	0.84	-	-	-	34.68	-0.27	-	25,000
Dec-27 10.00	0.92	-	-	-	34.13	-0.29	-	40,178
Dec-27 10.50	1.10	-	-	-	33.03	-0.34	-	4,749
Dec-27 11.00	1.29	-	-	-	31.93	-0.39	-	42,007
Dec-27 11.50	1.51	-	-	-	30.83	-0.45	-	26
Dec-27 12.00	1.78	-	-	-	30.48	-0.50	-	303
Dec-27 12.50	2.09	-	-	-	30.15	-0.55	-	3,025
Mar-28 9.00	0.70	-	-	-	35.22	-0.22	-	3,150
Mar-28 9.25	0.78	-	-	-	34.72	-0.24	-	150
Mar-28 9.75	0.92	-	-	-	33.72	-0.27	-	5
Mar-28 10.00	1.00	-	-	-	33.22	-0.30	-	150
Mar-28 10.50	1.19	-	-	-	32.22	-0.34	-	387
Mar-28 11.00	1.37	-	-	-	31.22	-0.39	-	20,175
Mar-28 12.00	1.87	-	-	-	29.87	-0.49	-	150
Mar-28 12.50	2.17	-	-	-	29.54	-0.54	-	1
Jun-28 5.00	0.10	-	-	-	41.70	-0.03	-	10,000
Jun-28 7.00	0.34	-	-	-	38.11	-0.11	-	7,500
Jun-28 8.00	0.55	-	-	-	36.31	-0.16	-	2,000
Jun-28 9.50	0.95	-	-	-	33.62	-0.26	-	1
Jun-28 10.50	1.31	-	-	-	31.82	-0.35	-	10,000
Jun-28 11.00	1.51	-	-	-	30.93	-0.39	-	381
Jun-28 11.50	1.74	-	-	-	30.03	-0.44	-	450
Jun-28 12.00	2.00	-	-	-	29.70	-0.48	-	602
Jun-28 12.50	2.30	-	-	-	29.38	-0.53	-	3,500
Sep-28 11.50	1.82	-	-	-	29.73	-0.43	-	215
Dec-28 4.20	0.08	-	-	-	40.96	-0.03	-	10,000
Dec-28 6.00	0.27	-	-	-	38.15	-0.08	-	12,500
Dec-28 8.00	0.67	-	-	-	35.02	-0.18	-	15,500
Dec-28 8.50	0.81	-	-	-	34.24	-0.21	-	3,000
Dec-28 9.00	0.95	-	-	-	33.46	-0.24	-	5,000
Dec-28 10.00	1.30	-	-	-	31.89	-0.31	-	12,000
Dec-28 12.50	2.50	-	-	-	28.96	-0.51	-	1
Dec-29 3.90	0.11	-	-	-	39.03	-0.03	-	3,250
Dec-29 5.50	0.32	-	-	-	36.94	-0.08	-	25,000
Dec-29 8.00	0.91	-	-	-	33.68	-0.20	-	11,000
Dec-29 10.50	1.81	-	-	-	30.43	-0.35	-	100
Dec-30 6.00	0.54	-	-	-	35.29	-0.11	-	10,000
Dec-30 12.50	3.04	-	-	-	28.45	-0.46	-	58
Dec-30 13.00	3.32	-	-	-	28.22	-0.49	-	185

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 11.00	0.69	0.66	0.66	0.66	36.96	0.66	10	30
Nov-26 11.50	0.40	-	-	-	34.95	0.48	-	55
Nov-26 12.00	0.21	-	-	-	34.41	0.31	-	62
Nov-26 12.50	0.10	-	-	-	33.91	0.18	-	10
Nov-26 12.50	0.10	-	-	-	33.91	0.18	-	4,630
Nov-26 13.00	0.04	-	-	-	33.40	0.09	-	20
Nov-26 13.00	0.04	-	-	-	33.40	0.09	-	10
Nov-26 13.50	0.01	-	-	-	32.89	0.04	-	35
Nov-26 13.50	0.01	-	-	-	32.89	0.04	-	45
Nov-26 14.00	-	-	-	-	32.39	0.01	-	20
Nov-26 14.00	-	-	-	-	32.39	0.01	-	10
Dec-26 5.50	5.90	-	-	-	56.85	1.00	-	13
Dec-26 6.50	4.91	-	-	-	52.83	0.99	-	36
Dec-26 7.50	3.92	-	-	-	48.80	0.98	-	5
Dec-26 8.00	3.43	-	-	-	46.79	0.97	-	2
Dec-26 8.50	2.95	-	-	-	44.78	0.96	-	2
Dec-26 8.75	2.71	-	-	-	43.77	0.95	-	25
Dec-26 9.00	2.48	-	-	-	42.76	0.93	-	10
Dec-26 10.50	1.20	-	-	-	36.73	0.74	-	12
Dec-26 10.50	1.20	1.13	1.18	1.13	36.73	0.74	12	10
Dec-26 11.00	0.85	-	-	-	34.71	0.63	-	30
Dec-26 11.50	0.55	-	-	-	32.70	0.50	-	20
Dec-26 12.00	0.35	-	-	-	32.18	0.37	-	50
Dec-26 12.00	0.35	-	-	-	32.18	0.37	-	20
Dec-26 12.50	0.21	-	-	-	31.69	0.26	-	22
Dec-26 13.50	0.06	-	-	-	30.70	0.09	-	2
Dec-26 14.00	0.03	-	-	-	30.21	0.05	-	365
Jan-27 10.00	1.70	-	-	-	37.82	0.79	-	2
Jan-27 12.00	0.46	-	-	-	31.32	0.40	-	2
Mar-27 4.00	7.43	-	-	-	58.79	0.99	-	30
Mar-27 5.00	6.44	-	-	-	55.14	0.98	-	20
Mar-27 10.00	1.91	-	-	-	36.90	0.75	-	1
Mar-27 13.00	0.37	-	-	-	30.14	0.29	-	1
Mar-27 14.00	0.18	-	-	-	29.30	0.17	-	1
Jun-27 14.00	0.35	-	-	-	30.05	0.24	-	2
Jun-27 15.00	0.20	-	-	-	29.29	0.15	-	1
Sep-27 13.50	0.65	-	-	-	30.19	0.34	-	2
Sep-27 14.00	0.52	-	-	-	29.80	0.29	-	2
Dec-27 14.00	0.64	-	-	-	30.21	0.31	-	4
Mar-28 14.00	0.80	-	-	-	30.23	0.34	-	1
Mar-28 14.50	0.68	-	-	-	29.90	0.31	-	1
Jun-28 14.50	0.77	-	-	-	30.28	0.32	-	1
Dec-28 6.00	5.35	-	-	-	41.34	0.86	-	1
Dec-28 7.00	4.61	-	-	-	39.77	0.81	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 w1 11.00	0.18	0.27	0.27	0.27	38.38	-0.31	100	100
Nov-26 10.50	0.15	-	-	-	38.31	-0.20	-	10
Nov-26 11.00	0.28	-	-	-	36.29	-0.34	-	24
Nov-26 11.50	0.48	-	-	-	34.28	-0.51	-	55
Nov-26 11.50	0.48	-	-	-	34.28	-0.51	-	20
Nov-26 12.00	0.80	-	-	-	33.74	-0.69	-	12
Nov-26 12.00	0.80	-	-	-	33.74	-0.69	-	130
Nov-26 12.50	1.19	-	-	-	33.24	-0.83	-	30
Nov-26 13.00	1.63	-	-	-	32.73	-0.92	-	20
Dec-26 6.75	-	-	-	-	50.66	-	-	2,800
Dec-26 9.00	0.05	-	-	-	41.60	-0.06	-	10
Dec-26 9.50	0.09	0.11	0.11	0.11	39.59	-0.10	20	20
Dec-26 9.75	0.12	-	-	-	38.58	-0.13	-	26
Dec-26 10.00	0.16	-	-	-	37.58	-0.16	-	25
Dec-26 10.50	0.26	-	-	-	35.57	-0.25	-	10
Dec-26 11.00	0.40	-	-	-	33.55	-0.36	-	125
Dec-26 11.00	0.40	-	-	-	33.55	-0.36	-	10
Dec-26 12.00	0.90	-	-	-	31.02	-0.63	-	102
Dec-26 12.50	1.26	-	-	-	30.53	-0.75	-	50
Dec-26 13.00	1.67	1.70	1.70	1.70	30.03	-0.85	10	10
Dec-26 16.00	4.56	-	-	-	27.08	-1.00	-	15
Mar-27 9.00	0.22	-	-	-	39.13	-0.13	-	2
Mar-27 12.00	1.14	-	-	-	29.56	-0.55	-	6
Mar-27 12.50	1.46	-	-	-	29.14	-0.63	-	2
Mar-27 16.50	4.95	-	-	-	25.78	-0.97	-	15
Jun-27 11.50	1.15	-	-	-	30.96	-0.45	-	1
Jun-27 12.00	1.42	-	-	-	30.56	-0.52	-	1
Sep-27 11.00	1.10	-	-	-	32.32	-0.37	-	1
Sep-27 11.50	1.30	-	-	-	31.07	-0.42	-	1
Sep-27 12.00	1.57	-	-	-	30.67	-0.48	-	1
Dec-27 11.00	1.28	-	-	-	31.93	-0.38	-	2
Dec-27 11.50	1.49	-	-	-	30.83	-0.43	-	1
Dec-27 12.50	2.06	-	-	-	30.15	-0.53	-	1
Jun-28 11.50	1.72	-	-	-	30.03	-0.41	-	2
Dec-29 10.50	1.79	-	-	-	30.43	-0.31	-	60

	Previous Close	14.06		23/10/26
	SOLARIA Close	13.73		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 14.50	0.52	0.80	0.80	0.80	53.47	0.39	3	3
Nov-26 15.50	0.25	-	-	-	52.57	0.23	-	3
Nov-26 16.00	0.17	-	-	-	52.13	0.17	-	3
Dec-26 18.00	0.09	-	-	-	45.79	0.08	-	9
Dec-26 20.00	0.01	-	-	-	43.70	0.02	-	4
Jan-27 15.00	0.81	1.00	1.00	1.00	47.73	0.40	3	3
Mar-27 16.00	0.85	-	-	-	45.52	0.36	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 13.50	0.71	0.60	0.60	0.60	54.65	-0.42	1,481	1,622
Nov-26 14.50	1.27	-	-	-	53.35	-0.61	-	5
Nov-26 15.00	1.61	-	-	-	52.90	-0.70	-	5
Nov-26 16.00	2.42	-	-	-	52.01	-0.84	-	3
Dec-26 14.00	1.21	-	-	-	49.82	-0.50	-	2
Dec-26 14.50	1.49	-	-	-	49.30	-0.57	-	3
Dec-26 15.00	1.82	-	-	-	48.78	-0.64	-	1
Dec-26 18.00	4.32	-	-	-	45.65	-0.93	-	5
Mar-27 14.00	1.72	-	-	-	46.82	-0.46	-	5
Jun-27 22.00	8.37	-	-	-	43.91	-0.90	-	25
Jun-27 24.00	10.29	-	-	-	43.42	-0.97	-	20

	Previous Close	26.36		23/10/26
	TECNICAS REUNIDAS Close	26.04		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 29.32	0.26	-	-	-	45.36	0.17	-	20
Nov-26 30.24	0.14	-	-	-	44.33	0.10	-	20
Nov-26 32.07	0.03	-	-	-	42.29	0.03	-	6
Nov-26 32.99	0.01	-	-	-	41.27	0.01	-	5
Nov-26 33.90	0.01	-	-	-	40.26	0.01	-	5
Nov-26 35.74	-	-	-	-	38.21	-	-	5
Dec-26 27.49	1.27	-	-	-	51.52	0.40	-	10
Dec-26 30.24	0.53	-	-	-	48.91	0.21	-	15
Dec-26 35.74	0.04	-	-	-	43.70	0.03	-	3
Dec-26 36.65	0.03	-	-	-	42.84	0.02	-	3
Dec-26 41.23	-	-	-	-	38.50	-	-	5
Mar-27 37.00	0.43	-	-	-	45.46	0.13	-	1
Jun-27 26.00	3.94	-	-	-	49.51	0.57	-	4
Jun-27 29.00	2.78	-	-	-	48.29	0.46	-	12
Sep-27 29.00	3.27	-	-	-	45.57	0.48	-	5
Sep-27 30.00	2.97	-	-	-	45.33	0.45	-	5
Sep-27 42.00	0.74	-	-	-	42.41	0.16	-	5
Mar-28 36.00	2.01	-	-	-	41.25	0.33	-	20
Mar-28 37.00	1.81	-	-	-	41.15	0.30	-	5
Mar-28 38.00	1.67	-	-	-	41.05	0.28	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 19.24	0.02	-	-	-	49.51	-0.02	-	3
Nov-26 21.99	0.17	-	-	-	43.42	-0.11	-	2
Nov-26 24.74	0.77	0.79	0.79	0.77	37.33	-0.39	3	3
Nov-26 25.66	1.17	-	-	-	35.29	-0.53	-	1
Dec-26 18.33	0.11	-	-	-	52.19	-0.05	-	2
Dec-26 20.16	0.24	-	-	-	48.74	-0.10	-	3
Dec-26 21.07	0.36	-	-	-	47.03	-0.14	-	5
Dec-26 22.91	0.69	-	-	-	43.57	-0.25	-	2
Dec-26 23.82	0.96	-	-	-	41.86	-0.32	-	1
Dec-26 26.57	2.19	-	-	-	37.18	-0.60	-	10
Dec-26 27.49	2.79	-	-	-	36.31	-0.69	-	10
Mar-27 16.00	0.31	-	-	-	55.67	-0.07	-	1
Mar-27 30.00	5.46	-	-	-	37.51	-0.72	-	5
Jun-27 18.00	0.91	-	-	-	50.48	-0.14	-	3
Jun-27 32.00	7.50	-	-	-	37.61	-0.74	-	2
Sep-27 24.00	2.99	-	-	-	41.25	-0.35	-	4
Sep-27 28.00	5.02	-	-	-	38.58	-0.53	-	1
Jun-28 18.50	1.84	-	-	-	41.97	-0.19	-	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	-	-	-	37.76	-0.53	-	5
Dec-26 27.00	2.44	-	-	-	36.77	-0.64	-	5

	Previous Close	3.48		23/10/26
	TELEFONICA Close	3.42		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.10	0.33	-	-	-	25.85	0.92	-	5
Nov-26 3.20	0.24	-	-	-	25.00	0.84	-	1
Nov-26 3.30	0.16	-	-	-	24.15	0.72	-	1
Nov-26 3.40	0.10	-	-	-	23.30	0.55	-	40
Nov-26 3.50	0.06	-	-	-	22.92	0.38	-	39
Nov-26 3.60	0.03	-	-	-	22.62	0.22	-	6
Nov-26 3.70	0.01	-	-	-	22.33	0.11	-	185
Nov-26 3.80	-	-	-	-	22.04	0.05	-	7,000
Nov-26 4.00	-	-	-	-	21.45	-	-	88
Dec-26 2.00	1.42	-	-	-	37.09	1.00	-	2
Dec-26 2.50	0.93	-	-	-	33.04	0.99	-	5
Dec-26 2.80	0.63	-	-	-	30.62	0.96	-	2,000
Dec-26 2.90	0.54	-	-	-	29.81	0.93	-	1
Dec-26 3.00	0.45	-	-	-	29.00	0.89	-	9
Dec-26 3.30	0.21	-	-	-	26.57	0.66	-	10
Dec-26 3.40	0.15	-	-	-	25.76	0.55	-	10,010
Dec-26 3.50	0.11	-	-	-	25.36	0.44	-	40,205
Dec-26 3.60	0.07	-	-	-	25.05	0.33	-	105,657
Dec-26 3.70	0.04	-	-	-	24.74	0.23	-	1,953
Dec-26 3.80	0.03	-	-	-	24.42	0.15	-	2,330
Dec-26 3.90	0.01	-	-	-	24.11	0.09	-	1,057
Dec-26 4.00	0.01	-	-	-	23.80	0.05	-	120,750
Dec-26 4.10	-	-	-	-	23.49	0.03	-	570
Dec-26 4.20	-	-	-	-	23.18	0.01	-	1,214
Dec-26 4.30	-	-	-	-	22.86	0.01	-	511
Dec-26 4.40	-	-	-	-	22.55	-	-	14
Dec-26 4.50	-	-	-	-	22.24	-	-	43,670
Dec-26 4.60	-	-	-	-	21.93	-	-	35,000
Dec-26 4.70	-	-	-	-	21.61	-	-	20,010
Dec-26 4.90	-	-	-	-	20.99	-	-	8,004
Dec-26 5.00	-	-	-	-	20.68	-	-	771
Dec-26 5.25	-	-	-	-	19.90	-	-	8
Dec-26 5.50	-	-	-	-	19.12	-	-	2
Mar-27 2.20	1.24	-	-	-	34.17	0.99	-	1
Mar-27 2.50	0.96	0.96	0.96	0.96	32.12	0.95	5	15
Mar-27 2.90	0.60	-	-	-	29.39	0.85	-	60
Mar-27 3.00	0.52	-	-	-	28.71	0.80	-	1
Mar-27 3.10	0.45	-	-	-	28.02	0.76	-	30
Mar-27 3.20	0.38	-	-	-	27.34	0.70	-	10
Mar-27 3.30	0.31	-	-	-	26.66	0.64	-	10
Mar-27 3.40	0.25	-	-	-	25.98	0.57	-	11
Mar-27 3.50	0.20	-	-	-	25.55	0.50	-	2
Mar-27 3.60	0.16	-	-	-	25.18	0.43	-	56
Mar-27 3.70	0.12	-	-	-	24.81	0.36	-	708
Mar-27 3.80	0.09	0.10	0.10	0.10	24.44	0.30	1	294
Mar-27 4.00	0.05	-	-	-	23.70	0.18	-	140
Mar-27 4.20	0.02	-	-	-	22.96	0.10	-	70
Mar-27 4.30	0.02	-	-	-	22.59	0.07	-	4
Mar-27 4.40	0.01	-	-	-	22.22	0.05	-	5,000
Mar-27 4.60	-	-	-	-	21.47	0.02	-	20,000
Mar-27 4.80	-	-	-	-	20.73	0.01	-	25
Jun-27 2.00	1.46	-	-	-	34.20	0.99	-	10
Jun-27 2.70	0.81	-	-	-	30.24	0.89	-	300
Jun-27 3.00	0.57	-	-	-	28.54	0.78	-	5
Jun-27 3.40	0.31	-	-	-	26.28	0.59	-	10,000
Jun-27 3.50	0.26	-	-	-	25.88	0.53	-	13
Jun-27 3.60	0.22	-	-	-	25.52	0.47	-	100
Jun-27 3.70	0.18	-	-	-	25.16	0.41	-	14
Jun-27 3.80	0.14	-	-	-	24.80	0.36	-	26
Jun-27 3.90	0.11	-	-	-	24.44	0.30	-	14
Jun-27 4.00	0.09	-	-	-	24.08	0.26	-	58
Jun-27 4.10	0.07	-	-	-	23.71	0.21	-	4,028
Jun-27 4.20	0.05	-	-	-	23.35	0.17	-	24,007
Jun-27 4.30	0.04	-	-	-	22.99	0.13	-	102
Jun-27 4.40	0.03	-	-	-	22.63	0.10	-	456
Jun-27 4.50	0.02	-	-	-	22.27	0.08	-	6,700
Jun-27 4.70	0.01	-	-	-	21.55	0.04	-	10
Jun-27 4.80	0.01	-	-	-	21.19	0.03	-	150
Jun-27 4.90	-	-	-	-	20.83	0.02	-	150
Jun-27 5.00	-	-	-	-	20.47	0.01	-	150
Jun-27 5.50	-	-	-	-	18.66	-	-	5
Jun-27 5.75	-	-	-	-	17.76	-	-	20
Sep-27 3.00	0.58	-	-	-	27.14	0.78	-	4
Sep-27 3.30	0.38	-	-	-	25.82	0.63	-	40
Sep-27 3.60	0.23	-	-	-	24.77	0.47	-	10
Sep-27 3.70	0.19	-	-	-	24.48	0.42	-	31
Sep-27 3.80	0.16	-	-	-	24.19	0.37	-	4
Sep-27 3.90	0.13	-	-	-	23.90	0.32	-	150
Sep-27 4.00	0.11	-	-	-	23.60	0.27	-	40
Sep-27 4.60	0.02	-	-	-	21.85	0.08	-	2
Sep-27 5.50	-	-	-	-	19.21	-	-	22
Dec-27 2.30	1.17	-	-	-	29.87	0.96	-	10
Dec-27 2.40	1.08	-	-	-	29.50	0.94	-	10
Dec-27 2.50	0.99	-	-	-	29.13	0.92	-	10
Dec-27 2.60	0.91	-	-	-	28.76	0.90	-	10
Dec-27 2.70	0.83	-	-	-	28.39	0.87	-	25
Dec-27 2.80	0.75	-	-	-	28.02	0.83	-	15
Dec-27 2.90	0.67	-	-	-	27.65	0.80	-	15
Dec-27 3.00	0.60	-	-	-	27.28	0.76	-	3
Dec-27 3.10	0.54	-	-	-	26.91	0.71	-	12
Dec-27 3.20	0.47	-	-	-	26.53	0.67	-	752
Dec-27 3.30	0.41	-	-	-	26.16	0.62	-	7
Dec-27 3.50	0.32	-	-	-	25.50	0.53	-	157
Dec-27 3.60	0.27	-	-	-	25.23	0.48	-	21
Dec-27 3.70	0.24	-	-	-	24.96	0.43	-	6
Dec-27 3.80	0.20	-	-	-	24.68	0.39	-	9,201
Dec-27 3.90	0.17	-	-	-	24.41	0.35	-	1
Dec-27 4.00	0.14	-	-	-	24.14	0.31	-	869
Dec-27 4.10	0.12	-	-	-	23.86	0.27	-	102
Dec-27 4.20	0.10	-	-	-	23.59	0.23	-	3
Dec-27 4.30	0.08	-	-	-	23.32	0.20	-	36
Dec-27 4.40	0.07	-	-	-	23.04	0.17	-	79
Dec-27 4.50	0.05	-	-	-	22.77	0.15	-	139
Dec-27 4.60	0.04	-	-	-	22.50	0.12	-	4,001
Dec-27 4.70	0.03	-	-	-	22.23	0.10	-	30,150
Dec-27 5.00	0.02	-	-	-	21.41	0.05	-	486
Dec-27 5.25	0.01	-	-	-	20.72	0.03	-	167
Dec-27 5.50	-	-	-	-	20.04	0.01	-	25
Dec-27 6.00	-	-	-	-	18.67	-	-	21,105
Mar-28 2.10	1.36	-	-	-	30.53	0.97	-	10
Mar-28 2.20	1.27	-	-	-	30.21	0.96	-	10
Mar-28 2.30	1.18	-	-	-	29.89	0.95	-	10
Mar-28 2.40	1.09	-	-	-	29.56	0.93	-	10
Mar-28 2.50	1.01	-	-	-	29.24	0.90	-	10
Mar-28 2.60	0.93	-	-	-	28.92	0.87	-	10
Mar-28 2.70	0.85	-	-	-	28.60	0.84	-	50
Mar-28 2.80	0.78	-	-	-	28.28	0.81	-	15
Mar-28 2.90	0.70	-	-	-	27.95	0.77	-	15
Mar-28 3.00	0.64	-	-	-	27.63	0.74	-	20
Mar-28 3.10	0.58	-	-	-	27.31	0.70	-	20
Mar-28 3.20	0.52	-	-	-	26.99	0.66	-	27
Mar-28 3.30	0.46	-	-	-	26.67	0.62	-	25
Mar-28 3.40	0.41	-	-	-	26.34	0.57	-	521
Mar-28 3.50	0.37	-	-	-	26.10	0.53	-	35
Mar-28 3.60	0.32	-	-	-	25.86	0.49	-	26
Mar-28 3.70	0.29	-	-	-	25.63	0.46	-	25
Mar-28 3.80	0.25	-	-	-	25.39	0.42	-	1
Mar-28 4.00	0.19	-	-	-	24.93	0.35	-	10
Mar-28 4.50	0.09	-	-	-	23.75	0.19	-	100
Mar-28 4.60	0.08	-	-	-	23.52	0.17	-	1
Jun-28 3.50	0.39	-	-	-	26.23	0.54	-	30
Jun-28 3.90	0.24	-	-	-	25.37	0.40	-	4
Jun-28 4.00	0.21	-	-	-	25.16	0.37	-	100
Jun-28 4.50	0.11	-	-	-	24.09	0.22	-	27
Jun-28 4.60	0.09	-	-	-	23.87	0.20	-	150
Jun-28 4.70	0.08	-	-	-	23.66	0.17	-	175
Jun-28 5.00	0.05	-	-	-	23.01	0.11	-	4
Sep-28 2.60	0.93	-	-	-	28.41	0.86	-	10
Sep-28 3.50	0.41	-	-	-	26.35	0.54	-	30
Sep-28 4.00	0.24	-	-	-	25.42	0.38	-	1
Dec-28 2.90	0.75	-	-	-	27.92	0.75	-	25
Dec-28 3.00	0.69	-	-	-	27.70	0.72	-	50
Dec-28 3.10	0.63	-	-	-	27.49	0.68	-	50
Dec-28 3.20	0.58	-	-	-	27.28	0.65	-	25
Dec-28 3.40	0.48	-	-	-	26.85	0.58	-	5
Dec-28 3.50	0.44	-	-	-	26.66	0.55	-	30
Dec-28 3.60	0.40	-	-	-	26.49	0.52	-	50
Dec-28 3.70	0.36	-	-	-	26.31	0.49	-	65
Dec-28 3.80	0.33	-	-	-	26.14	0.45	-	23
Dec-28 4.00	0.27	-	-	-	25.79	0.40	-	18
Dec-28 4.20	0.22	-	-	-	25.44	0.34	-	175
Dec-28 4.50	0.16	-	-	-	24.91	0.27	-	55
Dec-28 4.80	0.11	-	-	-	24.38	0.20	-	10
Dec-28 5.00	0.08	0.10	0.10	0.10	24.03	0.17	5	70
Dec-28 5.25	0.06	-	-	-	23.59	0.13	-	50
Jun-29 4.50	0.20	-	-	-	25.69	0.30	-	5
Dec-29 3.40	0.56	-	-	-	27.64	0.59	-	10
Dec-29 4.00	0.36	-	-	-	26.88	0.44	-	15
Dec-29 4.30	0.29	-	-	-	26.50	0.38	-	1
Dec-29 4.50	0.24	-	-	-	26.25	0.33	-	37
Dec-29 5.00	0.16	-	-	-	25.61	0.24	-	543
Jun-30 5.75	0.10	-	-	-	25.13	0.17	-	400
Dec-30 4.50	0.31	-	-	-	26.88	0.38	-	3
Dec-30 6.00	0.11	-	-	-	25.27	0.17	-	10
Jun-31 4.40	0.35	-	-	-	27.22	0.41	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.20	0.02	-	-	-	24.28	-0.15	-	46
Nov-26 3.30	0.04	-	-	-	23.43	-0.28	-	41
Nov-26 3.40	0.07	0.08	0.08	0.08	22.58	-0.45	2	51
Nov-26 3.50	0.13	-	-	-	22.20	-0.63	-	126
Nov-26 3.60	0.20	-	-	-	21.90	-0.80	-	24
Nov-26 3.70	0.29	-	-	-	21.61	-0.91	-	45
Nov-26 3.80	0.38	-	-	-	21.32	-0.98	-	65
Dec-26 2.50	-	-	-	-	31.90	-	-	8
Dec-26 2.80	0.01	-	-	-	29.48	-0.03	-	100
Dec-26 2.90	0.01	-	-	-	28.67	-0.06	-	50
Dec-26 3.00	0.02	-	-	-	27.86	-0.10	-	23
Dec-26 3.10	0.03	-	-	-	27.05	-0.16	-	201
Dec-26 3.20	0.05	-	-	-	26.24	-0.24	-	181
Dec-26 3.30	0.08	-	-	-	25.43	-0.33	-	55
Dec-26 3.40	0.12	-	-	-	24.62	-0.45	-	65,267
Dec-26 3.50	0.17	-	-	-	24.22	-0.57	-	20,219
Dec-26 3.60	0.23	-	-	-	23.91	-0.69	-	95,174
Dec-26 3.70	0.31	-	-	-	23.60	-0.79	-	322
Dec-26 3.80	0.40	-	-	-	23.28	-0.88	-	348
Dec-26 3.90	0.49	-	-	-	22.97	-0.94	-	2,730
Dec-26 4.00	0.58	-	-	-	22.66	-0.99	-	107,538
Dec-26 4.10	0.68	-	-	-	22.35	-1.00	-	9
Dec-26 4.50	1.08	-	-	-	21.10	-1.00	-	37,510
Dec-26 4.60	1.18	-	-	-	20.79	-1.00	-	15,000
Mar-27 3.00	0.08	-	-	-	28.90	-0.20	-	200
Mar-27 3.10	0.10	-	-	-	28.21	-0.25	-	33
Mar-27 3.20	0.13	-	-	-	27.53	-0.31	-	33
Mar-27 3.30	0.16	-	-	-	26.85	-0.37	-	11
Mar-27 3.40	0.20	-	-	-	26.17	-0.44	-	18
Mar-27 3.50	0.25	-	-	-	25.74	-0.51	-	98
Mar-27 3.60	0.31	-	-	-	25.37	-0.58	-	50
Mar-27 3.70	0.38	-	-	-	25.00	-0.66	-	19
Mar-27 3.80	0.45	-	-	-	24.63	-0.72	-	220
Mar-27 3.90	0.52	-	-	-	24.26	-0.79	-	732
Mar-27 4.00	0.61	-	-	-	23.89	-0.85	-	681
Mar-27 4.10	0.69	-	-	-	23.52	-0.90	-	29
Mar-27 4.20	0.79	-	-	-	23.15	-0.95	-	600
Mar-27 4.50	1.08	-	-	-	22.04	-1.00	-	5
Mar-27 4.60	1.18	-	-	-	21.66	-1.00	-	20,000
Jun-27 3.10	0.17	-	-	-	26.32	-0.33	-	2
Jun-27 3.20	0.21	-	-	-	25.76	-0.39	-	25
Jun-27 3.30	0.25	-	-	-	25.19	-0.44	-	25
Jun-27 3.40	0.30	-	-	-	24.63	-0.50	-	27
Jun-27 3.50	0.36	-	-	-	24.23	-0.56	-	252
Jun-27 3.60	0.42	-	-	-	23.87	-0.62	-	25,400
Jun-27 3.70	0.48	-	-	-	23.51	-0.68	-	22
Jun-27 3.80	0.56	-	-	-	23.15	-0.73	-	4,565
Jun-27 3.90	0.63	-	-	-	22.79	-0.78	-	119
Jun-27 4.00	0.71	-	-	-	22.43	-0.82	-	150
Jun-27 4.10	0.80	-	-	-	22.06	-0.86	-	20
Jun-27 4.20	0.88	-	-	-	21.70	-0.89	-	20
Jun-27 4.30	0.97	-	-	-	21.34	-0.92	-	20
Jun-27 4.40	1.07	-	-	-	20.98	-0.94	-	5
Jun-27 4.60	1.25	-	-	-	20.26	-0.97	-	4
Jun-27 5.00	1.64	-	-	-	18.82	-1.00	-	96
Jun-27 5.50	2.13	-	-	-	17.01	-1.00	-	240
Sep-27 2.50	0.04	-	-	-	26.35	-0.10	-	20
Sep-27 2.90	0.12	-	-	-	24.59	-0.24	-	33
Sep-27 3.00	0.15	-	-	-	24.15	-0.28	-	6
Sep-27 3.10	0.18	-	-	-	23.71	-0.33	-	11
Sep-27 3.20	0.22	-	-	-	23.27	-0.38	-	6
Sep-27 3.40	0.31	-	-	-	22.39	-0.50	-	65
Sep-27 3.60	0.43	-	-	-	21.78	-0.61	-	12
Sep-27 3.70	0.49	-	-	-	21.49	-0.66	-	2
Sep-27 3.80	0.56	-	-	-	21.20	-0.71	-	1
Sep-27 4.00	0.72	-	-	-	20.61	-0.80	-	4
Sep-27 4.10	0.80	-	-	-	20.32	-0.84	-	20
Sep-27 5.75	2.38	-	-	-	15.49	-1.00	-	25
Dec-27 2.20	0.03	-	-	-	27.65	-0.06	-	6,000
Dec-27 2.80	0.12	-	-	-	25.43	-0.21	-	15
Dec-27 3.00	0.18	-	-	-	24.69	-0.29	-	7,500
Dec-27 3.20	0.25	-	-	-	23.94	-0.38	-	1
Dec-27 3.30	0.30	-	-	-	23.57	-0.43	-	5
Dec-27 3.40	0.35	-	-	-	23.20	-0.48	-	10
Dec-27 3.50	0.40	-	-	-	22.91	-0.53	-	10
Dec-27 3.60	0.46	-	-	-	22.64	-0.58	-	30,000
Dec-27 3.70	0.53	-	-	-	22.37	-0.63	-	5
Dec-27 3.80	0.59	-	-	-	22.09	-0.68	-	9,003
Dec-27 4.00	0.74	-	-	-	21.55	-0.77	-	20,003
Dec-27 4.10	0.82	-	-	-	21.27	-0.80	-	3
Dec-27 4.20	0.90	-	-	-	21.00	-0.84	-	7
Dec-27 4.30	0.99	-	-	-	20.73	-0.87	-	4
Dec-27 4.40	1.08	-	-	-	20.45	-0.90	-	3
Dec-27 4.50	1.17	-	-	-	20.18	-0.92	-	15
Dec-27 4.60	1.26	-	-	-	19.91	-0.94	-	250
Dec-27 4.70	1.36	-	-	-	19.64	-0.96	-	30,000
Dec-27 5.00	1.64	-	-	-	18.82	-0.98	-	5
Dec-27 5.50	2.13	-	-	-	17.45	-1.00	-	5
Mar-28 2.70	0.12	-	-	-	25.78	-0.19	-	4
Mar-28 3.30	0.33	-	-	-	23.85	-0.42	-	6
Mar-28 3.60	0.49	-	-	-	23.04	-0.56	-	10
Mar-28 3.90	0.69	-	-	-	22.34	-0.69	-	40
Mar-28 4.00	0.76	-	-	-	22.11	-0.73	-	25
Mar-28 4.30	1.00	-	-	-	21.40	-0.84	-	2
Mar-28 4.50	1.18	-	-	-	20.93	-0.89	-	3
Mar-28 4.60	1.27	-	-	-	20.70	-0.92	-	1
Mar-28 4.90	1.55	-	-	-	20.00	-0.96	-	2
Mar-28 5.25	1.89	-	-	-	19.18	-0.99	-	4
Mar-28 5.50	2.13	-	-	-	18.59	-1.00	-	17
Jun-28 3.60	0.56	-	-	-	23.05	-0.57	-	3
Jun-28 4.10	0.90	-	-	-	21.97	-0.74	-	25
Sep-28 4.00	0.84	-	-	-	22.35	-0.69	-	25
Sep-28 4.20	0.99	-	-	-	21.98	-0.75	-	25
Dec-28 3.00	0.29	-	-	-	24.36	-0.33	-	20,000
Dec-28 3.20	0.38	-	-	-	23.94	-0.40	-	40
Dec-28 3.40	0.48	-	-	-	23.51	-0.47	-	3
Dec-28 3.50	0.54	-	-	-	23.32	-0.51	-	5
Dec-28 4.80	1.49	-	-	-	21.04	-0.87	-	50
Dec-29 3.50	0.64	-	-	-	23.52	-0.49	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	0.04	-	-	-	24.74	0.23	-	54
Dec-26 4.30	-	-	-	-	22.86	0.01	-	27
Dec-26 5.25	-	-	-	-	19.90	-	-	190
Mar-27 3.80	0.09	-	-	-	24.44	0.29	-	40
Sep-27 3.70	0.18	-	-	-	24.48	0.37	-	10
Dec-28 2.90	0.70	-	-	-	27.92	0.66	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.00	-	-	-	-	25.98	-0.03	-	4
Dec-26 3.40	0.12	-	-	-	24.62	-0.44	-	4
Dec-26 3.50	0.17	-	-	-	24.22	-0.56	-	50
Dec-26 3.80	0.39	-	-	-	23.28	-0.85	-	50
Dec-26 3.90	0.48	-	-	-	22.97	-0.91	-	10
Dec-26 4.20	0.77	-	-	-	22.04	-0.99	-	50
Dec-26 4.30	0.87	-	-	-	21.72	-0.99	-	5
Dec-26 4.40	0.97	-	-	-	21.41	-0.99	-	5
Dec-26 7.50	4.05	-	-	-	13.92	-1.00	-	5
Dec-26 9.50	6.05	-	-	-	13.92	-1.00	-	50
Dec-26 11.00	7.54	-	-	-	13.92	-1.00	-	52
Dec-26 12.00	8.54	-	-	-	13.92	-1.00	-	361
Dec-26 16.50	13.02	-	-	-	13.92	-1.00	-	14
Mar-27 3.00	0.08	-	-	-	28.90	-0.19	-	20
Mar-27 3.20	0.13	-	-	-	27.53	-0.30	-	800
Mar-27 3.40	0.20	-	-	-	26.17	-0.43	-	1,000
Mar-27 3.60	0.31	-	-	-	25.37	-0.56	-	1,200
Mar-27 3.80	0.44	-	-	-	24.63	-0.69	-	40
Mar-27 7.75	4.25	-	-	-	13.51	-0.99	-	750
Jun-27 4.90	1.55	-	-	-	19.18	-0.97	-	5
Jun-27 5.50	2.13	-	-	-	17.01	-0.98	-	585
Sep-27 3.00	0.14	-	-	-	24.15	-0.27	-	4
Sep-27 4.40	1.04	-	-	-	19.44	-0.89	-	74
Dec-27 3.40	0.34	-	-	-	23.20	-0.45	-	20

	Previous Close	3.12		23/10/26
	UNICAJA Close	3.10		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.50	0.01	-	-	-	27.69	0.06	-	3
Dec-26 3.30	0.06	-	-	-	27.52	0.31	-	12
Dec-26 3.40	0.04	-	-	-	27.43	0.22	-	68
Dec-26 3.50	0.02	-	-	-	27.33	0.15	-	80
Mar-27 3.30	0.15	-	-	-	28.20	0.42	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.70	0.60	-	-	-	21.08	-1.00	-	3
Dec-26 2.30	-	-	-	-	22.35	-	-	5
Dec-26 2.50	-	-	-	-	22.24	-0.01	-	4
Dec-26 4.00	0.90	-	-	-	21.05	-1.00	-	30

	Previous Close	90.70		23/10/26
	VIDRALA Close	91.20		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 88.00	4.08	-	-	-	19.56	0.76	-	100
Dec-26 80.00	11.66	-	-	-	21.08	0.95	-	1
Dec-26 88.00	4.82	-	-	-	19.07	0.71	-	4
Dec-26 90.00	3.50	-	-	-	18.56	0.61	-	1
Mar-27 84.00	9.03	-	-	-	19.12	0.80	-	1
Mar-27 90.00	4.85	-	-	-	17.96	0.60	-	15

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 60.00	-	-	-	-	26.82	-	-	1
Dec-26 72.00	0.01	-	-	-	23.79	-	-	1
Dec-26 74.00	0.02	-	-	-	23.29	-0.01	-	3
Dec-26 80.00	0.18	-	-	-	21.77	-0.05	-	2
Mar-27 58.00	-	-	-	-	23.67	-	-	1
Mar-27 72.00	0.18	-	-	-	20.96	-0.04	-	3
Mar-27 76.00	0.42	-	-	-	20.18	-0.08	-	10

	Previous Close	54.30		23/10/26
	VISCOFAN Close	55.20		23/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 55.02	1.17	1.60	1.60	1.60	16.60	0.55	2	1
Nov-26 56.99	0.37	-	-	-	15.80	0.26	-	4
Dec-26 53.06	2.56	-	-	-	16.13	0.80	-	2
Dec-26 62.89	-	-	-	-	12.18	-	-	2
Dec-26 64.85	-	-	-	-	11.60	-	-	1
Mar-27 55.02	2.04	2.29	2.29	2.29	16.77	0.50	2	1
Mar-27 56.99	1.24	-	-	-	16.50	0.35	-	1
Mar-27 58.95	0.73	-	-	-	16.33	0.23	-	10
Mar-27 72.71	-	-	-	-	15.17	-	-	1
Jun-27 70.75	0.06	-	-	-	16.25	0.02	-	5
Sep-27 56.99	2.72	-	-	-	18.38	0.43	-	4
Sep-27 60.92	1.50	-	-	-	18.05	0.29	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 51.09	0.17	-	-	-	22.68	-0.10	-	10
Nov-26 53.06	0.46	-	-	-	21.24	-0.23	-	47
Nov-26 55.02	1.08	-	-	-	19.81	-0.46	-	10
Nov-26 56.99	2.23	-	-	-	19.01	-0.71	-	11
Dec-26 40.29	0.02	-	-	-	31.65	-0.01	-	2
Dec-26 42.25	0.04	-	-	-	30.13	-0.02	-	1
Dec-26 43.23	0.06	-	-	-	29.36	-0.02	-	1
Dec-26 44.22	0.08	-	-	-	28.59	-0.03	-	12
Dec-26 45.20	0.12	-	-	-	27.83	-0.05	-	1
Dec-26 47.16	0.24	-	-	-	26.30	-0.09	-	2
Dec-26 48.15	0.32	-	-	-	25.53	-0.12	-	1
Dec-26 49.13	0.45	-	-	-	24.77	-0.15	-	7
Dec-26 51.09	0.80	-	-	-	23.24	-0.26	-	12
Dec-26 53.06	1.41	-	-	-	21.71	-0.41	-	14
Dec-26 55.02	2.29	-	-	-	20.18	-0.58	-	3
Mar-27 44.22	0.23	-	-	-	22.34	-0.06	-	4
Mar-27 48.15	0.58	-	-	-	19.78	-0.15	-	2
Mar-27 49.13	0.73	-	-	-	19.14	-0.19	-	7
Mar-27 51.09	1.12	-	-	-	17.86	-0.28	-	13
Mar-27 53.06	1.70	-	-	-	16.58	-0.40	-	7
Mar-27 55.02	2.52	-	-	-	15.30	-0.55	-	12
Mar-27 56.99	3.78	-	-	-	15.03	-0.71	-	5
Jun-27 43.23	0.33	-	-	-	20.38	-0.08	-	3
Jun-27 44.22	0.40	-	-	-	19.88	-0.09	-	2
Jun-27 45.20	0.50	-	-	-	19.38	-0.11	-	5
Jun-27 47.16	0.74	-	-	-	18.39	-0.16	-	2
Jun-27 51.09	1.54	-	-	-	16.39	-0.32	-	2
Jun-27 53.06	2.19	-	-	-	15.40	-0.42	-	3
Sep-27 43.23	0.45	-	-	-	19.39	-0.09	-	1
Sep-27 47.16	0.99	-	-	-	17.96	-0.18	-	1
Dec-27 44.22	0.70	-	-	-	18.61	-0.12	-	1
Dec-28 44.22	1.57	-	-	-	17.92	-0.19	-	1

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FFER12M9C	45.66	-	-	-	-	-
FFER13M9C	45.67	-	-	-	-	-
FFER14M9C	45.67	-	-	-	-	-
FFER15M9C	45.67	-	-	-	-	-

OPTIONS	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
PFRREU 437812M29C	6.02	-	-	-	25.86	-0.35	-	6,000
CFRREU 705412M29C	1.54	-	-	-	25.02	0.18	-	6,000
PFRREU 437813M29C	6.02	-	-	-	25.85	-0.35	-	6,000
CFRREU 705413M29C	1.54	-	-	-	25.03	0.18	-	6,000
PFRREU 437814M29C	6.02	-	-	-	25.85	-0.35	-	6,000
CFRREU 705414M29C	1.55	-	-	-	25.03	0.18	-	6,000
PFRREU 437815M29C	6.02	-	-	-	25.85	-0.35	-	6,000
CFRREU 705415M29C	1.55	-	-	-	25.04	0.18	-	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.